Rivaldi_Prediction/data/featuenaq/US20030N1019_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
5027,2000-02-04,16.166667938232422,16.458332061767578,15.895833015441895,16.135417938232422,561600.0,0.0038809828759684972,-1.2040641687250333,-3.0007326007326007,49.17493688747615,51.6908458140274,-0.7876283792198073,-0.5807095087215473,-1.3551500111995836,-2.423043790171292,5.3892145115228685,0.5624990463256836,0.2995756216426386,0.563542747497559,-1.147568487623765,2.2746539826188847,-0.29201287006310395,1.4190983650582218,-2.5833349227905273,89.85515755534216,38.14991305158828,0.8555556175606629,2,-1.0859389305114746,-0.6458353996276855,-0.8658871650695801,-1.6770853996276855,-4.000000953674316,4,-0.1932990128586749,14.99966708835475,16.104167938232422,-1.2727271781480345,15.625,1.9655177856877895,14.75,-0.1932990128586749
5028,2000-02-07,15.875,16.5,15.666666984558105,16.479167938232422,570900.0,-0.01804131434794043,1.5806492578307276,-19.3333740234375,47.756399816777105,50.963263559058596,-0.6053427250669436,-0.15938554593208742,-1.0634820729671617,-2.13137585193887,5.537566855714855,0.8333330154418945,0.17338441715660657,0.18437480926513672,-1.38127418766069,1.7500238061909634,-0.5984496891977784,0.9671993077280501,-2.234167003631592,75.40983914111538,26.560857202494404,0.7828244984629134,2,-0.7942709922790527,-0.35416746139526367,-0.5742192268371582,-1.3854174613952637,-3.1875,0,-0.19291338582677164,-1.2040641687250333,16.166667938232422,14.99966708835475,16.104167938232422,-1.2727271781480345,15.625,-0.19291338582677164
5029,2000-02-08,15.9375,16.125,15.708333015441895,16.125,324300.0,0.003937007874015741,3.4444478352864585,0.31034417441706286,39.17911709695877,48.882447236820354,-0.6222337092108781,-0.2338765165474168,-1.1259820729671617,-2.19387585193887,5.6939363449283835,0.41666698455810547,0.05013451503965349,0.24687480926513672,-1.31877418766069,1.8125238061909634,-0.5359496891977784,1.02969930772805,-2.182300323486329,63.513521037020084,19.51419947314092,0.7828244984629134,2,-0.8567709922790527,-0.41666746139526367,-0.6367192268371582,-1.4479174613952637,-2.375,1,-0.17908498726639088,1.5806492578307276,15.875,-1.2040641687250333,16.166667938232422,14.99966708835475,16.104167938232422,-0.17908498726639088
5030,2000-02-09,15.125,16.020832061767578,15.125,16.0,300600.0,-0.050980392156862786,-1.0476161411830358,4.666666666666667,37.234046697723166,46.87299079295934,0.14327999300464178,0.6635068211942148,-0.3134820729671617,-1.38137585193887,5.676244531437089,0.8958320617675781,-0.07021720383370855,-0.597916841506958,-2.082923704462541,0.8870900214486266,-1.3404202729847512,0.1445865899708334,-1.2600083105468762,0.0,-40.010393576592676,0.7425034314777922,2,-0.08333349227905273,0.39583253860473633,0.1757807731628418,-0.6354174613952637,-2.0208330154418945,2,-0.1225895526980566,3.4444478352864585,15.9375,1.5806492578307276,15.875,-1.2040641687250333,16.166667938232422,-0.1225895526980566
5031,2000-02-10,15.541666984558105,15.541666984558105,15.0,15.166666984558105,316500.0,0.02754823038400689,1.8888905843098958,-0.42857142857142855,41.94630558042789,45.856835585703585,-0.3018652610983956,0.2999573989747848,-0.7301490575252672,-1.7980428364969754,5.619292293125263,0.5416669845581055,-0.11197909140163631,-0.20520820617675817,-1.6605169363464114,1.2501005239928968,-0.9328625712615874,0.5224461589080693,-1.5712749626831073,36.1111323038737,-2.596447986807,0.7276543650848275,2,-0.5000004768371582,-0.02083444595336914,-0.24088621139526367,-1.0520844459533691,-2.645833969116211,3,-0.18230566720618557,-1.0476161411830358,15.125,3.4444478352864585,15.9375,1.5806492578307276,15.875,-0.18230566720618557
5032,2000-02-11,15.5,15.666666984558105,15.354166984558105,15.541666984558105,427800.0,-0.0026809855467566646,1.1428548073307503,-0.11111195882161458,44.32623399694953,46.343487231886684,-0.08638747137364078,0.32549659423678534,-0.6884820729671617,-1.75637585193887,5.597042934218173,0.3125,-0.22076141445830189,-0.22604184150695872,-1.683044833467381,1.2309611504534619,-0.9545433374871699,0.5024596544732525,-1.4284236590000017,33.33333333333333,-6.361507774133642,0.7285014959802104,2,-0.27083349227905273,0.020832538604736328,-0.1992192268371582,-1.0104174613952637,-2.7291669845581055,4,-0.2204301280360068,1.8888905843098958,15.541666984558105,-1.0476161411830358,15.125,3.4444478352864585,15.9375,-0.2204301280360068
5033,2000-02-14,14.8125,15.541666984558105,14.6875,15.458333015441895,360300.0,-0.04435483870967738,1.1025624171771509,15.499874115950654,46.296295354396214,45.70697312231879,0.7484005914329632,0.9466768026671293,-0.0009820729671616846,-1.06887585193887,5.593461270775854,0.8541669845581055,-0.31858499412290087,-0.8406252384185784,-2.3284707210039493,0.6472202441667907,-1.5845479797112638,-0.09670249712589296,-0.6437867126400008,8.695652173913043,-32.869810100621066,0.7439227412926848,2,0.78125,0.7083325386047363,0.4882807731628418,-0.32291746139526367,-2.3125,0,-0.17862163817329246,1.1428548073307503,15.5,1.8888905843098958,15.541666984558105,-1.0476161411830358,15.125,-0.17862163817329246
5034,2000-02-15,15.25,15.572916984558105,14.651041984558105,14.822916984558105,260400.0,0.029535864978903037,-1.391892878307808,-0.6612901558612237,47.65343377907149,44.998481817917586,0.43503262881902316,0.4605961922205015,-0.4384820729671617,-1.50637585193887,5.600772716526384,0.921875,-0.27078599835392225,-0.35729184150695836,-1.8349692297793574,1.1203855467654407,-1.0961305356431588,0.38154685262924204,-0.9880352441344016,43.726263272551066,0.06268059023243211,0.7388386941361997,2,0.32552099227905273,0.27083253860473633,0.0507807731628418,-0.7604174613952637,-2.6041669845581055,1,-0.16803278688524592,1.1025624171771509,14.8125,1.1428548073307503,15.5,1.8888905843098958,15.541666984558105,-0.16803278688524592
5035,2000-02-16,14.416666984558105,15.125,14.333333015441895,15.125,394800.0,-0.05464478789782912,1.2352960183967223,-1.658537075535528,41.64038738629199,43.91190628845248,1.2057342332171075,1.1372932042655641,0.39485094247473285,-0.6730428364969754,5.706202189037893,0.9166669845581055,-0.12694040892609237,-1.0541666030883796,-2.434466657637671,0.32613345146091177,-1.744316630363027,-0.3640165758137339,2.0833330154418945,6.250044703462265,-37.326993982265606,0.6901500272746461,2,0.9999995231628418,1.1041655540466309,0.8841137886047363,0.07291555404663086,-1.8125,2,-0.05924857565712072,-1.391892878307808,15.25,1.1025624171771509,14.8125,1.1428548073307503,15.5,-0.05924857565712072
5036,2000-02-17,14.354166984558105,14.729166984558105,13.770833015441895,14.625,504000.0,-0.004335260020013276,3.0,0.3823526639838113,50.190119759957916,44.0247043853949,1.1106922592431,1.0761183947148965,0.45735094247473285,-0.6105428364969754,5.982202579294133,0.9583339691162109,-0.11926934038127257,-1.0031249523162842,-2.3570155806163164,0.3507656759837481,-1.6800702664662985,-0.32617963816626805,2.1024996757507317,30.769253986315388,-17.362767364876493,0.6769453141500159,2,0.7812495231628418,1.1666655540466309,0.9466137886047363,0.13541555404663086,-1.625,3,-0.08708272666360384,1.2352960183967223,14.416666984558105,-1.391892878307808,15.25,1.1025624171771509,14.8125,-0.08708272666360384
5037,2000-02-18,13.166666984558105,14.375,13.166666984558105,14.354166984558105,390900.0,-0.08272859033042368,-1.035087183902138,4.384620531076908,40.88050948210973,43.26071657043186,2.0427017698069676,2.1057715567034343,1.6448509424747328,0.5769571635030246,6.4366384326346795,1.2083330154418945,-0.22774309556601402,-2.0218749046325684,-3.5801062776217165,-0.4636435316434184,-2.8009905911271424,-1.2427592181379943,3.182566329956053,0.0,-48.77491630291748,0.779115686494575,2,1.4791665077209473,2.1458325386047363,2.1341137886047363,1.3229155540466309,-0.9791669845581055,4,-0.020569668043844747,3.0,14.354166984558105,1.2352960183967223,14.416666984558105,-1.391892878307808,15.25,-0.020569668043844747
5038,2000-02-22,13.333333015441895,13.666666984558105,13.125,13.28125,1121100.0,0.012658179255179425,-1.9714329061740603,-0.04385938142475329,38.96104031217093,43.23648581656654,1.651229601697679,1.8086879961763316,1.4781849115909438,0.41029113261923555,6.926677808623049,0.5416669845581055,-0.35796287013866035,-1.7135421276092533,-3.4066914115478397,-0.02039284367066685,-2.5601167695785456,-0.866967485639961,2.8249463192749005,8.510624206461909,-39.79167169451425,0.8465746419692932,2,1.2395830154418945,1.9583330154418945,1.9674477577209473,1.1562495231628418,-1.041666030883789,1,-0.042187501005828354,-1.035087183902138,13.166666984558105,3.0,14.354166984558105,1.2352960183967223,14.416666984558105,-0.042187501005828354
5039,2000-02-23,14.104166984558105,14.291666984558105,13.25,13.458333015441895,564000.0,0.05781254906207445,1.040815678302576,12.400087891161444,37.95380335720401,43.316458778731075,0.662676235303362,1.0005491117625986,0.7073509424747328,-0.3605428364969754,7.203856606917785,1.0416669845581055,-0.4710108582218009,-0.886458158493042,-2.6281615576606896,0.8552452406746056,-1.7573098580768658,-0.01560645890921819,1.8114500033813457,48.95834922790527,3.038743480296148,0.8708516995838235,2,0.29166650772094727,1.1874990463256836,1.1966137886047363,0.38541555404663086,-1.645833969116211,2,-0.11373709530767906,-1.9714329061740603,13.333333015441895,-1.035087183902138,13.166666984558105,3.0,14.354166984558105,-0.11373709530767906
5040,2000-02-24,13.208333015441895,14.270833015441895,12.958333015441895,14.270833015441895,366600.0,-0.06351555324727876,1.4705882352941178,-1.6451596707648781,28.482967441392447,41.82053231883825,1.4058828738393991,1.8068938705382322,1.6031849115909438,0.5352911326192356,7.580639228923393,1.3125,-0.586908299283353,-1.6666671276092533,-3.5605538578622813,0.2272196026437765,-2.613610492735768,-0.7197237624827384,2.4840346134624003,14.117641990161856,-24.223427988870228,0.9469433651265147,2,1.1041669845581055,1.9999995231628418,2.0924477577209473,1.2812495231628418,0.5416669845581055,3,-0.04258675181359983,1.040815678302576,14.104166984558105,-1.9714329061740603,13.333333015441895,-1.035087183902138,13.166666984558105,-0.04258675181359983
5041,2000-02-25,13.916666984558105,14.125,13.166666984558105,13.208333015441895,602700.0,0.053627809678034044,-1.421053772818935,-0.6666672650505515,34.74576216393339,40.75603544850312,0.49483951182708097,1.0247576553311806,0.8948509424747328,-0.17304283649697538,7.9777836520091805,0.9583330154418945,-0.6477670267373004,-0.8781248569488529,-2.792610793682133,1.0363610797844256,-1.8353678253154921,0.07911811141778635,1.5022971829999499,67.64708852272291,34.34242586638715,0.9572429683666394,2,0.34895801544189453,1.2916655540466309,1.3841137886047363,0.5729155540466309,0.0,4,-0.09431137509120158,1.4705882352941178,13.208333015441895,1.040815678302576,14.104166984558105,-1.9714329061740603,13.333333015441895,-0.09431137509120158
5042,2000-02-28,13.791666984558105,14.270833015441895,13.625,14.083333015441895,1067100.0,-0.008982035722971626,-1.0666656494140625,-0.4117634387176166,35.54913833945868,39.56190689128785,0.39339862423531535,1.1669256006644346,1.0198509424747328,-0.04804283649697538,8.337288140608353,0.6458330154418945,-0.6418674050320856,-0.9760415554046631,-2.932871055294445,0.9807879444851189,-1.954456305349554,0.0023731945402278853,1.3812340677883341,62.500017881384906,33.095334407001644,0.9784147499448913,2,0.47395801544189453,1.1458334922790527,1.5091137886047363,0.6979155540466309,-0.14583396911621094,0,-0.07703927314875225,-1.421053772818935,13.916666984558105,1.4705882352941178,13.208333015441895,1.040815678302576,14.104166984558105,-0.07703927314875225
5043,2000-02-29,13.333333015441895,14.020833015441895,13.0625,14.020833015441895,819000.0,-0.03323267373185468,1.7878778631036931,2.3571479953177215,32.876715249382684,37.92004927687797,0.6926912943444137,1.6266166673457327,1.4781849115909438,0.41029113261923555,8.888786658537336,0.9583330154418945,-0.718681921312168,-1.382292175292969,-3.436175412784621,0.6715910621986847,-2.409233794038796,-0.3553505565471422,1.6181112332140906,28.12498658896132,2.909475491763054,1.0269416187458267,2,0.7083334922790527,1.5520834922790527,1.9674477577209473,1.1562495231628418,-0.35416603088378906,1,-0.08593747820705122,-1.0666656494140625,13.791666984558105,-1.421053772818935,13.916666984558105,1.4705882352941178,13.208333015441895,-0.08593747820705122
5044,2000-03-01,13.541666984558105,13.770833015441895,12.416666984558105,13.322916984558105,1668600.0,0.015625048056246094,3.000005634025004,-0.3181818181818182,38.69048308352753,37.59228213212637,0.2419946972362279,1.3946187336108604,1.2698509424747328,0.20195716350302462,9.91420265202438,1.354166030883789,-0.8221247454997602,-1.1135415554046624,-3.2332021780149027,1.006119067205578,-2.1733718667097826,-0.0537112440995422,1.2104661407764699,60.67417810819068,30.936072262655106,1.0598303113051206,3,0.03125,0.9557290077209473,1.7591137886047363,0.9479155540466309,-0.46875,2,-0.09230769014076379,1.7878778631036931,13.333333015441895,-1.0666656494140625,13.791666984558105,-1.421053772818935,13.916666984558105,-0.09230769014076379
5045,2000-03-02,12.791666984558105,13.833333015441895,12.666666984558105,13.645833015441895,827100.0,-0.05538461408445827,-1.1132076123551349,-3.904758998325893,31.250006502322634,35.48782510350023,0.8238882996712089,2.025307551424092,2.019850942474733,0.9519571635030246,10.442603356292752,1.166666030883789,-0.9211811002029062,-1.7218749046325676,-3.944839655182953,0.5010898459178179,-2.8333572799077604,-0.6103925293573749,1.6802102038832931,20.224726036063558,-8.347547934779051,1.1114823752751928,3,0.6041665077209473,1.7057290077209473,2.5091137886047363,1.6979155540466309,0.3125,3,-0.02605868097712416,3.000005634025004,13.541666984558105,1.7878778631036931,13.333333015441895,-1.0666656494140625,13.791666984558105,-0.02605868097712416
5046,2000-03-03,13.104166984558105,13.291666984558105,12.5,12.916666984558105,1003200.0,0.024429966819589977,1.8148159450954862,-0.2195123585118427,34.246582042701434,34.750722054677084,0.3524979528901433,1.556324823191078,1.7073509424747328,0.6394571635030246,10.932670417072968,0.7916669845581055,-1.069553468552833,-1.2593748569488525,-3.4347738861999204,0.9160241723022171,-2.3470743715743865,-0.1716753423233186,1.1210849794172972,37.07866439944986,8.732364208498154,1.0876995146255348,3,0.25,1.3932290077209473,2.1966137886047363,1.3854155540466309,-0.5208339691162109,4,0.0492845532419528,-1.1132076123551349,12.791666984558105,3.000005634025004,13.541666984558105,1.7878778631036931,13.333333015441895,0.0492845532419528
5047,2000-03-06,13.041666984558105,13.333333015441895,12.916666984558105,13.270833015441895,695100.0,-0.00476947524200888,1.3529418100546624,-1.2222188313802083,37.31343915823984,34.56765525979585,0.4418693034911829,1.4468862808145388,1.7698509424747328,0.7019571635030246,11.228666426575892,0.41666603088378906,-1.1186819891801338,-1.165624809265136,-3.2423896170185067,0.9111399984882347,-2.2040072131418214,-0.12724240538845066,0.966554781887222,38.96105440255872,7.793275511394462,1.038382403876685,3,0.3125,1.4166665077209473,2.2591137886047363,1.4479155540466309,-1.0,0,0.06709265012180099,1.8148159450954862,13.104166984558105,-1.1132076123551349,12.791666984558105,3.000005634025004,13.541666984558105,0.06709265012180099
5048,2000-03-07,12.8125,13.25,12.75,13.21875,472500.0,-0.01757190893077154,1.1333333333333333,1.7727321908630118,32.00000676081477,33.90612230464149,0.6586508102694584,1.512395933656256,1.9990179270328383,0.9311241480611301,11.79144636460705,0.5,-1.2491068698829864,-1.2416667938232422,-3.2512108893623335,0.7678773017158473,-2.246438841592788,-0.23689474605369654,1.0047351926188615,27.941166570850406,-1.5703824127617736,1.004772047769545,3,0.53125,1.6458334922790527,2.488280773162842,1.6770825386047363,0.375,1,0.06504062559546497,1.3529418100546624,13.041666984558105,1.8148159450954862,13.104166984558105,-1.1132076123551349,12.791666984558105,0.06504062559546497
5049,2000-03-08,13.083333015441895,13.166666984558105,12.770833015441895,12.833333015441895,387900.0,0.02113818657107469,-1.111114501953125,-0.6153846153846154,39.261744244776274,35.10376417168413,0.2545532869895233,1.071719946399714,1.7281849115909438,0.6602911326192356,12.384639629795153,0.39583396911621094,-1.213237779132017,-0.8281254291534417,-2.6731774918946876,1.0169266335878042,-1.7506514605240646,0.09440060221718127,0.5658339922096758,43.74998658895173,10.829387080608015,0.9225260313706227,3,0.26041698455810547,1.3750004768371582,2.2174477577209473,1.4062495231628418,-0.7708330154418945,2,-0.007961735038070517,1.1333333333333333,12.8125,1.3529418100546624,13.041666984558105,1.8148159450954862,13.104166984558105,-0.007961735038070517
5050,2000-03-09,13.270833015441895,13.270833015441895,12.6875,13.083333015441895,1018500.0,0.014331210539294537,5.222218831380208,0.75,41.447366835999006,35.848386913024754,0.08588273800880941,0.7780806821778725,1.5406849115909438,0.47279113261923555,13.476553014075531,0.5833330154418945,-1.1702830200799337,-0.5479170799255364,-2.3211598641473508,1.225325704296278,-1.4345384720364436,0.3387043121853708,0.23043398943845972,92.49999713897597,56.857344872214,0.8866213921109076,3,0.07291698455810547,1.1875004768371582,2.0299477577209473,1.2187495231628418,-1.5833330154418945,3,-0.014913610219757456,-1.111114501953125,13.083333015441895,1.1333333333333333,12.8125,1.3529418100546624,13.041666984558105,-0.014913610219757456
5051,2000-03-10,12.708333015441895,13.4375,12.6875,13.1875,1361100.0,-0.04238618625865287,-1.8800017578135728,-2.5555572509765625,45.98539767950676,37.00797128414121,0.5128913461116174,1.1778182054313344,2.103184911590944,1.0352911326192356,14.64628429058354,0.75,-1.1950594326049941,-0.9687503814697269,-2.6102546198104086,0.6727538568709548,-1.7895025006400669,-0.14799826229938695,-0.29166603088378906,2.7777353922526045,-35.82961307048685,0.8207521191703404,3,0.5104169845581055,1.7500004768371582,2.5924477577209473,1.7812495231628418,-0.5625,4,0.03114759179156179,5.222218831380208,13.270833015441895,-1.111114501953125,13.083333015441895,1.1333333333333333,12.8125,0.03114759179156179
5052,2000-03-13,12.083333015441895,12.770833015441895,11.833333015441895,12.770833015441895,2302200.0,-0.04918032909906933,1.7272727272727273,1.4347816568247542,39.864870089520586,37.78443293304542,0.9723312605702361,1.616610248474732,2.728184911590944,1.6602911326192356,16.046844668328358,0.9375,-1.0855337150345488,-1.4229170322418216,-2.974309035625991,0.12847497114234763,-2.1986130339339063,-0.647221030549737,1.3541669845581055,15.584412496113467,-25.72165082170533,0.7756960016920846,3,0.75,2.0833334922790527,3.2174477577209473,2.406249523162842,-0.14583301544189453,0,0.04137931143344509,-1.8800017578135728,12.708333015441895,5.222218831380208,13.270833015441895,-1.111114501953125,13.083333015441895,0.04137931143344509
5053,2000-03-14,12.166666984558105,12.4375,11.520833015441895,12.270833015441895,1299600.0,0.006896604522089511,3.1904776436941966,0.15151422674005682,32.319401892947425,37.07653502298096,0.7890825280205895,1.3964926973862948,2.644850942474733,1.5769571635030246,17.55549373492367,0.9166669845581055,-1.0694602256057326,-1.2072914123535163,-2.740815299325316,0.3262324746182834,-1.9740533558394162,-0.44052946886761646,1.2708330154418945,33.69567975654938,-6.368029304469275,0.7667619434859003,3,0.5104160308837891,1.8437495231628418,3.1341137886047363,2.322915554046631,-0.125,1,-0.010273972334300718,1.7272727272727273,12.083333015441895,-1.8800017578135728,12.708333015441895,5.222218831380208,13.270833015441895,-0.010273972334300718
5054,2000-03-15,12.6875,12.916666984558105,12.333333015441895,12.583333015441895,1045200.0,0.04280819193152352,1.0740728182087906,-1.0000091553293171,44.897964522023,38.59297480294768,0.15013193705448025,0.7102555693276003,2.1240179270328383,1.05612414806113,18.85630053562833,0.75,-1.0478235704274432,-0.5583333969116211,-1.8392809411976785,0.7226141473744363,-1.1988071690546498,0.0821403752314076,0.6733333206176759,60.86957170742339,16.799967093319268,0.6404737721430287,3,-0.20833349227905273,1.1354165077209473,2.613280773162842,1.8020825386047363,-0.5833330154418945,2,0.039408866995073843,3.1904776436941966,12.166666984558105,1.7272727272727273,12.083333015441895,-1.8800017578135728,12.708333015441895,0.039408866995073843
5055,2000-03-16,13.5625,13.5625,12.75,12.916666984558105,879600.0,0.06896551724137923,1.5161302707451954,6.199978027410805,46.64031420309973,39.97005615410304,-0.675011200515435,-0.24455606744463232,1.2472334031244792,0.18112414806113009,19.635758992008046,0.875,-0.9395534162632817,0.35937495231628347,-0.8092385121146677,1.5279884167472346,-0.2249317798991921,0.943681684531759,-2.0416669845581055,100.0,56.47916200785808,0.5843067322154755,3,-1.0208334922790527,0.20833253860473633,1.7382807731628418,0.9270825386047363,-0.9791669845581055,3,-0.09216589861751157,1.0740728182087906,12.6875,3.1904776436941966,12.166666984558105,1.7272727272727273,12.083333015441895,-0.09216589861751157
5056,2000-03-17,13.104166984558105,13.427083015441895,13.0,13.291666984558105,249300.0,-0.03379413938742082,-1.1578896646766026,-0.29032272354752253,43.86617239546143,40.69813762490544,-0.24214200360006366,0.1215610126281188,1.710508452369325,0.6394571635030246,19.984948255990016,0.5625,-0.9210784003924815,-0.03645806312561106,-1.071999411177897,0.9990832849266749,-0.5542287371517549,0.4813126109005328,-1.5425006294250494,77.55103947370266,34.9260155389447,0.5177706740261432,3,-0.5625004768371582,0.48958301544189453,2.1770825386047363,1.3854155540466309,0.39583301544189453,4,-0.10810812974434014,1.5161302707451954,13.5625,1.0740728182087906,12.6875,3.1904776436941966,12.166666984558105,-0.10810812974434014
5057,2000-03-20,12.895833015441895,13.5625,12.875,13.291666984558105,705600.0,-0.015898299324307308,-2.142857142857143,2.111114501953125,45.914397857452784,42.24418108008744,-0.06332986067334545,0.32523964379321413,1.9040033036309723,0.8477911326192356,19.819644437599106,0.6875,-0.7776219987349027,-0.23125033378601145,-1.2724258184014374,0.8099251508294145,-0.7518380760937244,0.28933740852170153,-1.2941499874114992,67.34692828946355,21.94227792348959,0.520587742307713,3,-0.35416650772094727,0.6979169845581055,2.3854165077209473,1.5937495231628418,0.20833396911621094,0,-0.05815832130440313,-1.1578896646766026,13.104166984558105,1.5161302707451954,13.5625,1.0740728182087906,12.6875,-0.05815832130440313
5058,2000-03-21,12.770833015441895,13.166666984558105,12.520833015441895,13.0,865200.0,-0.00969305355073391,1.2962946636714279,0.578947241616915,42.68774188645653,42.624847484718586,0.06161789352712077,0.42787523533350935,2.027181427979544,0.9727911326192356,19.745510132501234,0.6458339691162109,-0.6782267129285522,-0.3281253337860104,-1.3762088393370817,0.7199581717650609,-0.8521670865615452,0.1959164189895244,-1.1299336479721074,35.59321113374067,-7.55443419806484,0.5240417527755356,3,-0.22916650772094727,0.7760419845581055,2.6041665077209473,1.7187495231628418,0.5208339691162109,1,-0.06525283154468209,-2.142857142857143,12.895833015441895,-1.1578896646766026,13.104166984558105,1.5161302707451954,13.5625,-0.06525283154468209
5059,2000-03-22,12.5,12.770833015441895,12.270833015441895,12.75,1946100.0,-0.02120715344992885,2.428578902280322,1.0909075776428532,46.956518623914725,43.23697546115366,0.26932578157386367,0.6032974454619939,2.2345766693468487,1.24362414806113,20.44257867609029,0.5,-0.6181748659121062,-0.5187500000000007,-1.485286358914129,0.44778635891412755,-1.0020181794570657,-0.035481820542935694,-0.8206686198796085,17.741955728357198,-27.13602261392831,0.4832681794570642,3,0.041666507720947266,1.046875,3.057291269302368,1.9895825386047363,0.5,2,-0.03666664123535157,1.2962946636714279,12.770833015441895,-2.142857142857143,12.895833015441895,-1.1578896646766026,13.104166984558105,-0.03666664123535157
5060,2000-03-23,12.645833015441895,12.729166984558105,12.125,12.3125,1341900.0,0.01166664123535166,1.4166633288129258,-1.3333320617675781,45.04503817171664,43.1324910713992,0.02851140924220097,0.4354904579855585,2.0727061474209876,1.0977911326192356,20.98658841987185,0.6041669845581055,-0.49382300094735676,-0.3447919845581051,-1.3207902133493175,0.6312062442331072,-0.8327910989537113,0.14320712983750106,-0.9288382629239109,36.23186194378397,-9.234761201648297,0.4879991143956064,3,-0.10416650772094727,0.6770834922790527,2.90234375,1.8437495231628418,0.14583396911621094,3,-0.04283355870841865,2.428578902280322,12.5,1.2962946636714279,12.770833015441895,-2.142857142857143,12.895833015441895,-0.04283355870841865
5061,2000-03-24,12.604166984558105,12.8125,12.291666984558105,12.75,1740600.0,-0.0032948427227301735,2.8461560130850136,-0.43749946355768543,45.24886812220344,43.730713075030636,0.06017572029246132,0.3939854757983685,2.078714406533207,1.1394571635030246,21.514063686804878,0.5208330154418945,-0.4573196571837581,-0.32083301544189524,-1.207029240047758,0.5653632091639675,-0.7639311277448257,0.12226509686103526,-0.8502621270904811,33.33335544752038,-12.420972026562723,0.4430981123029312,3,-0.0625004768371582,0.5208330154418945,2.8645825386047363,1.8854155540466309,-0.6875,4,-0.0016529429625722347,1.4166633288129258,12.645833015441895,2.428578902280322,12.5,1.2962946636714279,12.770833015441895,-0.0016529429625722347
5062,2000-03-27,12.729166984558105,12.9375,12.041666984558105,12.541666984558105,1173600.0,0.00991735512177394,1.9655193097547963,-1.2857170883551208,49.074077409972595,45.59234368803343,0.040701658179894906,0.19531838396472168,1.891237391819617,1.0144571635030246,22.33228017640317,0.8958330154418945,-0.449607113451135,-0.14270801544189382,-0.9322683728848684,0.6468523420010808,-0.537488194163382,0.25207216327959436,-0.939090224239834,61.111111111111114,12.562244921102355,0.3947801787214877,3,0.07291650772094727,0.2187495231628418,2.5989575386047363,1.7604155540466309,-1.7500000000000018,0,0.06055643832601154,2.8461560130850136,12.604166984558105,1.4166633288129258,12.645833015441895,2.428578902280322,12.5,0.06055643832601154
5063,2000-03-28,12.1875,12.75,12.125,12.75,797700.0,-0.042553215400128463,1.2222222222222223,-3.0,40.61135641781713,45.11605389867722,0.6544578113308468,0.6816916849961601,2.351427457462167,1.55612414806113,22.70028136487851,0.625,-0.4539993737669583,-0.627083349227906,-1.441551903932412,0.1873852054766001,-1.0343176265801581,-0.21984907187565383,-0.36197477488809326,16.279040058593772,-31.518743278392527,0.40723427735225287,3,0.6145834922790527,0.71875,2.7916665077209473,2.3020825386047363,-0.4375,1,0.07521370129707527,1.9655193097547963,12.729166984558105,2.8461560130850136,12.604166984558105,1.4166633288129258,12.645833015441895,0.07521370129707527
5064,2000-03-29,12.291666984558105,12.395833015441895,12.0,12.166666984558105,779100.0,0.008547034630408623,1.3750071525846579,-0.2222222222222222,39.555562337239586,44.32885924691498,0.5456142771812775,0.5049661456007861,2.168672140678904,1.4519571635030246,22.621551946659583,0.39583301544189453,-0.3573003228707172,-0.4604163646698005,-1.2306003875242322,0.30976765818463114,-0.8455083760970155,-0.07532435324258557,-0.4314022639484367,31.11114501953125,-10.57638387248474,0.38509201142721583,3,0.48958301544189453,0.6145830154418945,2.6406240463256836,2.197915554046631,-0.8333339691162109,2,0.08135593009933384,1.2222222222222223,12.1875,1.9655193097547963,12.729166984558105,2.8461560130850136,12.604166984558105,0.08135593009933384
5065,2000-03-30,12.458333015441895,12.791666984558105,12.208333015441895,12.25,635100.0,0.013559269958514975,-3.0,1.6666641235351562,47.08737820929046,44.68677100400709,0.23004223816602298,0.32891056523205364,1.892167914485821,1.2852911326192356,22.376177274460122,0.5833339691162109,-0.21214648012401938,-0.2770836353302002,-1.0580126510006682,0.5038453803402678,-0.6675481431654333,0.11338087250503293,-0.5640235892444192,48.88885498046875,2.1853351466726707,0.390464507835234,3,0.32291698455810547,0.4375,2.3854167461395264,2.031249523162842,-1.2083330154418945,3,0.04347828749534299,1.3750071525846579,12.291666984558105,1.2222222222222223,12.1875,1.9655193097547963,12.729166984558105,0.04347828749534299
5066,2000-03-31,13.75,13.75,12.541666984558105,12.541666984558105,699900.0,0.1036789579277666,1.0,5.8000073242299255,66.80672697222587,47.00814090564855,-1.0732420381456258,-0.961171166836607,0.5201979350958617,-0.006375851938869914,21.552378070588517,1.2916669845581055,-0.15528385430883596,0.9822916984558105,0.0914806362773497,1.8731027606342714,0.5368861673665801,1.427697229545041,-1.8223267623264743,100.0,47.32110663708562,0.44540553108923,3,-0.875,-0.8541669845581055,1.0104162693023682,0.7395825386047363,-2.7291669845581037,4,-0.06969694657759229,-3.0,12.458333015441895,1.3750071525846579,12.291666984558105,1.2222222222222223,12.1875,-0.06969694657759229
5067,2000-04-03,13.916666984558105,14.25,13.333333015441895,13.375,861600.0,0.0121212352405895,-1.9333298746797567,0.4482762430852017,67.35537408943796,49.748988928202046,-1.206781482448811,-1.1161498314450462,0.27619541926484814,-0.17304283649697538,20.953777556370262,0.9166669845581055,-0.16920426080415574,1.1052086830139167,0.08168462620183448,2.128732739825999,0.5934466546078756,1.6169707114199579,-1.9161006763915207,85.18519931369357,28.861448244519423,0.5117620284060416,4,-0.7916669845581055,-1.020833969116211,0.8203117847442627,0.5729155540466309,-3.4166669845581055,0,-0.14371257156754513,1.0,13.75,-3.0,12.458333015441895,1.3750071525846579,12.291666984558105,-0.14371257156754513
5068,2000-04-04,13.645833015441895,14.416666984558105,12.75,13.833333015441895,966000.0,-0.019461123084767884,1.4615366196508603,-0.3461536430044069,59.9999960194466,51.19826419437226,-0.892647437023971,-0.8218186701171284,0.47704147201143066,0.09779113261923555,19.95841230921226,1.6666669845581055,-0.13568824431775006,0.7927080631256107,-0.29672104695399426,1.8821371732052157,0.24799350808580733,1.337422618165414,-1.510300685765305,68.10342616332137,11.844331298264308,0.5447145550398026,4,-0.4374995231628418,-0.6770830154418945,0.9557297229766846,0.8437495231628418,-2.8124999999999982,1,-0.19541980528899472,-1.9333298746797567,13.916666984558105,1.0,13.75,-3.0,12.458333015441895,-0.19541980528899472
5069,2000-04-05,12.979166984558105,13.8125,12.958333015441895,13.25,703200.0,-0.04885491637845607,-4.46665201827387,1.4444427490234375,43.63636666290052,51.04174513783713,-0.16859298916700283,-0.17218462014244373,1.094752951552703,0.7644571635030246,18.90925628726514,0.8541669845581055,-0.1172950400069297,0.13125033378601003,-0.954534688692739,1.2170353562647591,-0.4116421774533645,0.6741428450253846,-0.661143882490995,34.905679118122855,-15.166957488816912,0.5428925112393744,4,0.22916650772094727,-0.010416984558105469,1.4843745231628418,1.5104155540466309,-2.270833969116209,2,-0.09470307193215866,1.4615366196508603,13.645833015441895,-1.9333298746797567,13.916666984558105,1.0,13.75,-0.09470307193215866
5070,2000-04-06,13.072916984558105,13.270833015441895,12.708333015441895,13.145833015441895,423600.0,0.007223113787775404,2.4838778270654043,0.2692287377327995,49.62962962962963,51.52849641644004,-0.21835220519102627,-0.2967360500023908,0.9427257401102409,0.6707071635030246,18.07433424805587,0.5625,-0.06500340774101332,0.23489613533019948,-0.8381930263521244,1.3079852970125234,-0.30164844551096337,0.7714407161713623,-0.5870023718917157,28.333333333333332,-17.50902500295494,0.5365445808411621,4,0.13541650772094727,-0.10416698455810547,0.9622395038604736,1.4166655540466309,-2.1979169845581055,3,-0.1235060217259375,-4.46665201827387,12.979166984558105,1.4615366196508603,13.645833015441895,-1.9333298746797567,13.916666984558105,-0.1235060217259375
5071,2000-04-07,13.104166984558105,13.229166984558105,12.875,13.125,152400.0,0.002390438188884181,2.090907577642853,0.2857124172748437,52.577327858416034,51.91774646626709,-0.19133993449142395,-0.3128506802802775,0.8523601065422977,0.6394571635030246,17.454849636500956,0.35416698455810547,-0.017449434404973374,0.2463544368743893,-0.8312552241159974,1.323964097864776,-0.29245039362080405,0.7851592673695826,-0.463792182140379,23.170760300516154,-19.1272422082229,0.5388048304951935,4,0.10416650772094727,-0.13541698455810547,0.8424477577209473,1.3854155540466309,-2.145833969116209,4,-0.1414944564384022,2.4838778270654043,13.072916984558105,-4.46665201827387,12.979166984558105,1.4615366196508603,13.645833015441895,-0.1414944564384022
5072,2000-04-10,12.583333015441895,13.104166984558105,12.583333015441895,12.854166984558105,295200.0,-0.03974567553435171,-2.8461495123067713,13.00022888532845,47.88732394366197,52.72618730247206,0.3426671292689285,0.26073044711351656,1.3450900008659943,1.1602911326192356,16.141505323324335,0.5208339691162109,0.020541250600638605,-0.299479532241822,-1.3232931182439778,0.7243340537603338,-0.8113863252428999,0.2124272607592559,1.833333969116211,0.0,-41.36379208168353,0.5119067930010774,4,0.6250004768371582,0.38541698455810547,1.3424484729766846,1.9062495231628418,-2.2499999999999982,0,-0.12417218856741252,2.090907577642853,13.104166984558105,2.4838778270654043,13.072916984558105,-4.46665201827387,12.979166984558105,-0.12417218856741252
5073,2000-04-11,12.041666984558105,12.666666984558105,12.0,12.635416984558105,915900.0,-0.04304630817757682,1.0317470005580358,2.192302545864291,45.132746410048924,53.34587442167311,0.9627105992052112,0.8353821099919276,1.8504350482516791,1.7019571635030246,14.738617816603794,0.6666669845581055,0.049038150960473814,-0.8348955631256096,-1.8784525240175611,0.20866139776634185,-1.3566740435715854,-0.3131170826796339,2.338333320617675,2.2988681135506464,-40.31576434810922,0.5217784804459754,4,1.1666665077209473,0.9270830154418945,1.8645832538604736,2.447915554046631,-1.8333339691162092,1,-0.1280277046803483,-2.8461495123067713,12.583333015441895,2.090907577642853,13.104166984558105,2.4838778270654043,13.072916984558105,-0.1280277046803483
5074,2000-04-12,13.1875,13.4375,12.020833015441895,12.083333015441895,1201800.0,0.09515568043122924,-1.3050846668606342,-1.859649658203125,54.74452859611392,54.19666890909794,-0.047701287558030714,-0.28572057523367533,0.6687576486507503,0.5561241480611301,13.6203224347786,1.4166669845581055,0.07582893364901366,0.28593745231628453,-0.7624939898907961,1.3343688945233652,-0.23827826878725666,0.8101531734198257,1.0973002929687485,82.6086956521739,37.567924084528734,0.5242157211035408,4,0.020833492279052734,-0.21875,0.7135417461395264,1.3020825386047363,-3.2708330154418963,2,-0.178515032004406,1.0317470005580358,12.041666984558105,-2.8461495123067713,12.583333015441895,2.090907577642853,13.104166984558105,-0.178515032004406
5075,2000-04-13,12.3125,13.5,12.3125,13.1875,348000.0,-0.06635071090047395,-1.7142857142857142,-0.7924526020402435,47.77069831553182,52.0815546139097,0.8989735163132906,0.517356109838083,1.4687984735293114,1.43112414806113,13.306152923679528,1.1875,0.17776532442925586,-0.5265625476837155,-1.5579919791039405,0.5048668837365096,-1.042277263393828,-0.01084783197360295,1.880908281249999,20.833333333333336,-24.627188493669934,0.5157147157101125,4,0.8958334922790527,0.65625,1.5885417461395264,2.1770825386047363,-2.3333330154418963,3,-0.13028767387273943,-1.3050846668606342,13.1875,1.0317470005580358,12.041666984558105,-2.8461495123067713,12.583333015441895,-0.13028767387273943
5076,2000-04-14,11.6875,12.375,11.666666984558105,12.166666984558105,1183800.0,-0.050761421319796995,-1.7200004394533932,0.5476194109235492,42.603548372548644,49.33135175647756,1.3417388959232355,1.0864858921930711,1.9945838698070428,2.05612414806113,13.235482221098993,0.7083330154418945,0.26867146966735334,-1.0807291984558098,-2.2240153544225514,0.06255695751093171,-1.6523722764391806,-0.5090861204724391,2.4181719499999996,1.1363464938677863,-40.59527421243276,0.5716430779833712,4,1.3541669845581055,1.28125,2.2135417461395264,2.8020825386047363,-1.6458330154418963,4,-0.06951871657754005,-1.7142857142857142,12.3125,-1.3050846668606342,13.1875,1.0317470005580358,12.041666984558105,-0.06951871657754005
5077,2000-04-17,12.145833015441895,12.145833015441895,11.166666984558104,11.75,1301700.0,0.03921565907524238,3.947369181879299,-0.8260857450496872,49.70059650446711,48.186974032590946,0.6769894888345505,0.5998378143825889,1.4383016600546643,1.5977911326192356,13.525824579446544,0.9791660308837908,0.3177182992090657,-0.5848961830139157,-1.7593353224413608,0.5895429564135295,-1.1721157527276382,0.0023233866998069175,1.813498636631591,41.964264183625424,-2.863549517877182,0.5872195697137225,4,0.3437504768371582,0.6458339691162109,1.6927087306976318,2.343749523162842,-1.6874999999999982,0,-0.0977701569328544,-1.7200004394533932,11.6875,-1.7142857142857142,12.3125,-1.3050846668606342,13.1875,-0.0977701569328544
5078,2000-04-18,11.9375,12.083333015441895,11.583333015441895,12.0,1161300.0,-0.017152632938146395,3.3636484698166442,-0.15789486364654834,47.49262277959271,48.615446934445636,0.6900809307241325,0.7826662739001264,1.5536479011223499,1.80612414806113,13.454371606486676,0.5625,0.14090138810407282,-0.7515625476837151,-1.977990110069717,0.4748650147022868,-1.3647763288767152,-0.13834876649071504,1.7984184786722555,33.03570516255318,-12.968381236531023,0.6132137811930009,4,0.39583349227905273,0.8541669845581055,1.562499761581421,2.5520825386047363,-1.4375,1,-0.1343804803818307,3.947369181879299,12.145833015441895,-1.7200004394533932,11.6875,-1.7142857142857142,12.3125,-0.1343804803818307
5079,2000-04-19,12.041666984558105,12.166666984558105,11.8125,12.041666984558105,882600.0,0.008726030120050687,1.8333358764648438,-0.0,47.02381406511579,48.32591187172187,0.49052883983939743,0.6771177344241206,1.3537725157297622,1.7019571635030246,13.078822909185334,0.35416698455810547,-0.06740288043322629,-0.6244789123535153,-1.8825028095427534,0.6335449848357229,-1.2534908609481352,0.004533036241104682,1.4887113745850176,37.5000051089703,-7.802956440415514,0.6290119485946192,4,0.29166650772094727,0.75,1.3020827770233154,2.447915554046631,-1.6250000000000018,2,-0.1522491837274046,3.3636484698166442,11.9375,3.947369181879299,12.145833015441895,-1.7200004394533932,11.6875,-0.1522491837274046
5080,2000-04-20,12.104166984558105,12.166666984558105,11.541666984558105,11.958333015441895,456900.0,0.005190311281664695,3.6153737807669284,100.0,35.740074170939536,46.45510590644671,0.30861451726094913,0.6028660534710788,1.220510381353865,1.6394571635030246,12.636034153238295,0.625,-0.2210619213039653,-0.5348956108093255,-1.8178364904700466,0.7480452688513957,-1.176366050639686,0.1065748290210351,1.237114464618216,77.58622730813583,37.58267605456045,0.6414704398303602,4,0.22916650772094727,0.6875,1.0468745231628418,2.385415554046631,-0.7291669845581055,3,-0.18072288681994442,1.8333358764648438,12.041666984558105,3.3636484698166442,11.9375,3.947369181879299,12.145833015441895,-0.18072288681994442
5081,2000-04-24,12.583333015441895,12.666666984558105,11.583333015441895,11.9375,754200.0,0.03958686553937052,1.666665101664497,4.428549941798873,39.04108837411715,45.47219084316395,-0.28183977319444153,0.12865539428244155,0.6612587279436752,1.1602911326192356,12.037824160322529,1.083333969116211,-0.22669558497555364,-0.05468788146972692,-1.33778188533271,1.228406122393256,-0.6962348834012193,0.5868591204617655,0.5839792765649694,94.44440205891928,57.671042062408105,0.6415470019314917,4,-0.2499995231628418,0.20833396911621094,0.5729165077209473,1.9062495231628418,-0.0625,0,-0.2069535970865617,3.6153737807669284,12.104166984558105,1.8333358764648438,12.041666984558105,3.3636484698166442,11.9375,-0.2069535970865617
5082,2000-04-25,13.5,13.5625,12.3125,12.625,759600.0,0.0728477092224451,1.5,1.3548393765551052,48.91641077482401,45.892597994805634,-1.1787627361953348,-0.7666060393602052,-0.32515006378064193,0.24362414806113009,10.892938226168452,1.25,-0.2544935189543285,0.8234374523162842,-0.5162451295736403,2.1631200342062087,0.15359616137132193,1.4932787432612464,-2.3333330154418963,96.90721600832846,61.44912190776328,0.669841290944962,4,-1.1354165077209473,-0.7083330154418945,-0.43229174613952637,0.9895825386047363,-1.2083330154418945,1,-0.25617281595865904,1.666665101664497,12.583333015441895,3.6153737807669284,12.104166984558105,1.8333358764648438,12.041666984558105,-0.25617281595865904
5083,2000-04-26,13.104166984558105,13.5625,13.020833015441895,13.354166984558105,392100.0,-0.029320964106806957,-1.5999935913281516,-0.2857142857142857,50.9677421260203,45.47295505368412,-0.6887989024313885,-0.31471298045793716,0.017067176043433108,0.6394571635030246,9.68618123350681,0.5416669845581055,-0.31316328552807526,0.3817710876464844,-0.9501613594235447,1.7137035347165135,-0.28419513588853107,1.0477373111814998,-1.889583339691164,77.31959979178828,40.06525982979643,0.6659662235350146,4,-0.7395834922790527,-0.3125,-0.036458730697631836,1.3854155540466309,-0.375,2,-0.20190783376265342,1.5,13.5,1.666665101664497,12.583333015441895,3.6153737807669284,12.104166984558105,-0.20190783376265342
5084,2000-04-27,13.291666984558105,13.4375,12.666666984558105,12.854166984558105,631200.0,0.014308425726026641,1.1142866858665996,-1.75,51.66931669916377,45.90613487408767,-0.9610316590660641,-0.44633822814649804,-0.2370793648204934,0.4519571635030246,8.276228364532418,0.7708330154418945,-0.30597858100272646,0.5192710876464837,-0.8196405978333203,1.8581827731262877,-0.15018475509341833,1.1887269303863857,-2.0301250125885026,86.59795176680288,46.2234457546066,0.6694558427399024,4,-0.9270834922790527,-0.5,-0.24739623069763184,1.1979155540466309,-0.9583339691162109,3,-0.21003136685574408,-1.5999935913281516,13.104166984558105,1.5,13.5,1.666665101664497,12.583333015441895,-0.21003136685574408
5085,2000-04-28,13.0,13.25,12.583333015441895,13.229166984558105,284100.0,-0.02194359705949267,3.923085049068802,-0.5238102504185268,49.23547156594255,46.64301522890921,-0.627584264766682,-0.11806340357560785,0.010042699733265437,0.7436241480611301,7.516871376842308,0.7083339691162109,-0.24461791211699335,0.20052075386047363,-1.1335469758421315,1.5345884835630788,-0.4665131109908298,0.8675546187117771,-1.6924388674697894,71.5789519333766,27.82915916539053,0.6670338648513027,4,-0.6354165077209473,-0.20833301544189453,0.04427075386047363,1.4895825386047363,-1.3125,4,-0.1987179242647612,1.1142866858665996,13.291666984558105,-1.5999935913281516,13.104166984558105,1.5,13.5,-0.1987179242647612
5086,2000-05-01,12.791666984558105,13.0625,12.666666984558105,13.0625,204300.0,-0.016025616572453383,1.9230780065425068,1.1818151552857066,51.6025694634568,46.85434555768584,-0.275081612576594,0.015591911337661912,0.17250639764403175,0.9519571635030246,7.952143109431063,0.39583301544189453,-0.3367092786355048,0.04010438919067383,-1.2168259216353796,1.2970347000167273,-0.5883607662223529,0.6685695446037005,-1.4390070746785,38.33335876464844,-10.498135167143275,0.628465155413027,5,-0.23958349227905273,0.0,0.1406245231628418,1.6979155540466309,-1.0625,0,-0.11074920776692221,3.923085049068802,13.0,1.1142866858665996,13.291666984558105,-1.5999935913281516,13.104166984558105,-0.11074920776692221
5087,2000-05-02,11.916666984558105,12.6875,11.875,12.625,712500.0,-0.06840390709485211,-1.0526307547194813,2.6153865114493873,49.08536568346083,47.03131699144896,0.6302725080383098,0.7726906732263199,1.0288063090078605,1.8269571635030246,8.128822057145593,0.9166669845581055,-0.3370171266889539,-0.7348956108093265,-1.9175761543236973,0.44778493270504427,-1.3262358825665128,-0.14355533905214024,-0.5198102728760929,2.469154640480324,-50.09007585327741,0.5913402717571855,5,0.6354165077209473,0.875,0.9166662693023682,2.572915554046631,-0.41666698455810547,1,0.05069924599442799,1.9230780065425068,12.791666984558105,3.923085049068802,13.0,1.1142866858665996,13.291666984558105,0.05069924599442799
5088,2000-05-03,10.979166984558104,11.833333015441895,10.75,11.833333015441895,1968000.0,-0.07867132657267639,1.5365865095828988,1.2058819965506171,33.33333333333333,45.510152465695356,1.584124757505327,1.581238312866228,1.9309538667913628,2.7644571635030264,9.31849646074904,1.1666669845581055,-0.26463021358450334,-1.5390623092651392,-2.84465844637252,-0.23346617215775822,-2.191860377818829,-0.8862642407114496,2.5833330154418963,8.527143611464323,-38.56912921678035,0.6527980685536902,5,1.1770830154418963,1.604166507720949,1.8958330154418963,3.5104155540466326,1.0625000000000018,2,0.11954458856905958,-1.0526307547194813,11.916666984558105,1.9230780065425068,12.791666984558105,3.923085049068802,13.0,0.11954458856905958
5089,2000-05-04,11.75,12.041666984558105,10.708333015441896,11.104166984558104,808200.0,0.0702086976658658,1.1694919988361914,-0.7560977515971503,45.68690011740983,46.6153553486365,0.857771722359006,0.7521613514885814,1.1081465806670217,1.99362414806113,10.467485063446224,1.3333339691162092,-0.26742540565431483,-0.7067709445953376,-2.036506269838112,0.6229643806474368,-1.3716386072167257,-0.04190328197394955,1.7562499999999996,40.983613938676896,-9.04500455998457,0.6648676626213875,5,0.38541650772094727,0.8125,1.1041667461395264,2.7395825386047363,0.1875,3,0.08333336038792383,1.5365865095828988,10.979166984558104,-1.0526307547194813,11.916666984558105,1.9230780065425068,12.791666984558105,0.08333336038792383
5090,2000-05-05,11.458333015441895,11.916666984558105,11.458333015441895,11.6875,1178400.0,-0.02482272209005154,-3.0,-0.3548393765551042,48.148145293903596,47.627250561946106,1.1713756464593388,0.9662034833676749,1.3722583266424735,2.2852911326192356,11.364199491448948,0.45833396911621094,-0.24098826837433762,-0.9177087306976315,-2.2854444279522674,0.45002696655700447,-1.6015765793249486,-0.2338408820703144,1.9360003051757815,31.85840277769333,-23.34868932486789,0.6838678486273179,5,0.6770834922790527,1.1041669845581055,1.3854169845581055,3.031249523162842,0.3125,4,0.07636363848221217,1.1694919988361914,11.75,1.5365865095828988,10.979166984558104,-1.0526307547194813,11.916666984558105,0.07636363848221217
5091,2000-05-08,11.25,11.541666984558105,11.229166984558104,11.416666984558105,1358700.0,-0.01818179094298733,-2.0000045776436695,0.7272731055892867,42.45614181617204,46.90944289987367,1.3082633562490251,1.0840863018249252,1.5272119117247733,2.49362414806113,12.382622749458044,0.3125000000000018,-0.22190984242271306,-1.0333333969116207,-2.443950010440876,0.3772832166176343,-1.7386417036762474,-0.3280250901469941,2.0368933084106455,27.36843271862903,-28.294603912023753,0.7053083067646275,5,0.8854165077209473,1.3125,1.5885415077209473,3.2395825386047363,0.5416669845581055,0,0.03888888888888897,-3.0,11.458333015441895,1.1694919988361914,11.75,1.5365865095828988,10.979166984558104,0.03888888888888897
5092,2000-05-09,11.020833015441896,11.375,10.833333015441896,11.34375,1941300.0,-0.020370398627386987,1.8108101420550757,1.9374982118640567,42.30768922966855,45.94721480027903,1.2837810237002643,1.2545122417214394,1.7032656974582245,2.722791132619234,13.204928305346215,0.5416669845581037,-0.13527385752936283,-1.1843753814697244,-2.694591362804525,0.3258405998650762,-1.9394833721371256,-0.42926739080232323,2.1629178812499994,23.437488824134466,-33.638314174263144,0.7551079906674004,5,1.052083492279051,1.5416669845581037,1.864583492279051,3.46874952316284,1.1666669845581037,1,0.06427227126331769,-2.0000045776436695,11.25,-3.0,11.458333015441895,1.1694919988361914,11.75,0.06427227126331769
5093,2000-05-10,10.5,10.895833015441896,10.4375,10.770833015441896,2166300.0,-0.04725895172462269,-1.3157897272931056,0.8387078673254621,37.90849242991914,44.41823432591852,1.5604650790942376,1.743305688859266,2.178614044162453,3.24362414806113,13.505129097563076,0.5833330154418963,-0.1176544538840183,-1.6281250476837155,-3.319946022572818,0.06369592720538719,-2.4740355351282677,-0.7822145602391632,2.5847341814418954,3.896103124028367,-53.35681855876302,0.8459104874445517,5,1.34375,1.9270834922790527,2.5104165077209473,3.9895825386047363,1.375,2,0.09523809523809534,1.8108101420550757,11.020833015441896,-2.0000045776436695,11.25,-3.0,11.458333015441895,0.09523809523809534
5094,2000-05-11,10.833333015441896,10.833333015441896,10.4375,10.75,1006200.0,0.03174600147065676,8.50002861033827,-0.3076914950931243,40.43886486067625,43.44083358088893,0.9406665300158483,1.2907382569490355,1.796015669349428,2.910291132619234,14.903682181245841,0.3958330154418963,-0.24530592202898127,-1.1770836830139135,-2.8860589075091134,0.5318915414812864,-2.0315712952615144,-0.3225960707663127,2.0925671151134857,26.760536137855297,-26.766997897610864,0.8544876122476001,5,0.9166669845581037,1.2916669845581037,2.25520873069763,3.385417461395262,1.3958339691162092,3,0.11153852349907845,-1.3157897272931056,10.5,1.8108101420550757,11.020833015441896,-2.0000045776436695,11.25,0.11153852349907845
5095,2000-05-12,10.708333015441896,11.0625,10.708333015441896,11.041666984558104,353400.0,-0.011538461877044104,-1.1249978542368928,-4.000022888270777,35.09933624260874,41.6071410007947,0.7894242027272629,1.3590766441448547,1.8934604948932847,3.035291132619234,16.321701338134087,0.3541669845581037,-0.37974096149736525,-1.2218753337860093,-3.0194369875702876,0.5756863199982689,-2.1206561606781484,-0.3230945068938702,2.0682631072801634,24.528266034895562,-22.839432714519614,0.8987808268921388,5,0.8541669845581037,1.2916669845581037,2.38020873069763,3.458333492279051,0.9166669845581037,4,0.11478602531183801,8.50002861033827,10.833333015441896,-1.3157897272931056,10.5,1.8108101420550757,11.020833015441896,0.11478602531183801
5096,2000-05-15,10.875,11.041666984558104,10.604166984558104,11.03125,839100.0,0.015564232483035623,3.9411587303297955,0.46874910593203867,26.315786756448034,39.07718778668217,0.3601610680724203,1.1893992995396285,1.6905325424523667,2.86862414806113,17.1035190376738,0.4375,-0.5477810144765982,-1.0145833492279053,-2.871002200898749,0.8418355024429385,-1.942792775063328,-0.08637392339248251,1.7612503553587366,46.666666666666664,5.335483418530821,0.9282094258354222,5,0.36458349227905273,1.125,2.2135417461395264,3.1744790077209473,1.0416669845581055,0,0.08237544969580646,-1.1249978542368928,10.708333015441896,8.50002861033827,10.833333015441896,-1.3157897272931056,10.5,0.08237544969580646
5097,2000-05-16,10.958333015441896,11.041666984558104,10.854166984558104,11.0,302700.0,0.007662806017645574,1.9999771119911132,0.26666870117186364,29.482063139296258,38.649268876233606,0.14146954482579055,1.0672592085666928,1.5731741435098225,2.785291132619234,17.414640232942112,0.1875,-0.6903425600069024,-0.8718753337860097,-2.7692939406653405,1.0255432730933212,-1.820584637225675,0.07683396965365574,1.5459923185953155,83.33328247070341,44.63127797217933,0.9487093034396654,5,0.2812504768371564,1.0416669845581037,2.13020873069763,3.091145992279051,1.1041669845581037,1,0.07604568760065233,3.9411587303297955,10.875,-1.1249978542368928,10.708333015441896,8.50002861033827,10.833333015441896,0.07604568760065233
5098,2000-05-17,10.333333015441896,10.875,10.208333015441896,10.875,643200.0,-0.057034222186831074,1.461538190672536,12.999908447964623,23.897050285008447,36.228174450411224,0.74340030508219,1.6505411315905985,2.163572542870538,3.410291132619234,17.945690337088056,0.75,-0.8702744262265956,-1.4166669845581037,-3.427238738121636,0.5939047690054284,-2.4219528613398698,-0.41138110777633763,2.046982798553083,14.63414089513981,-17.26540078825149,1.0052858767817656,5,0.7291669845581037,1.552083492279051,2.75520873069763,3.716145992279051,1.3958339691162092,2,0.1794355201547535,1.9999771119911132,10.958333015441896,3.9411587303297955,10.875,-1.1249978542368928,10.708333015441896,0.1794355201547535
5099,2000-05-18,10.208333015441896,10.666666984558104,10.166666984558104,10.333333015441896,532800.0,-0.012096774565689805,-3.8000292970536513,0.230769095336272,24.621204830725418,33.61406995450253,0.7003683688595235,1.7192994238297334,2.243073927878511,3.535291132619234,18.643660394704433,0.5,-0.9831553114718332,-1.4500002861022931,-3.568838397518933,0.6688378253143465,-2.509419341810613,-0.3905812303939733,1.9982241746688363,4.651093470052519,-21.31100147624911,1.0594190557083203,5,0.6458339691162092,1.6562504768371564,2.88020873069763,3.802083492279051,1.7916669845581037,3,0.1632653423469803,1.461538190672536,10.333333015441896,1.9999771119911132,10.958333015441896,3.9411587303297955,10.875,0.1632653423469803
5100,2000-05-19,9.916666984558104,10.1875,9.875,10.166666984558104,247200.0,-0.02857136718038067,1.1428618139251752,2.0,24.25372547974672,31.59157925045528,0.8385319942647254,1.9380452889617352,2.478869465923877,3.8269571635030264,19.17481045352702,0.3333330154418963,-0.9098829704743476,-1.6322913169860858,-3.8763657153528452,0.6117830813806737,-2.7543285161694655,-0.510254117802706,2.0859011849973665,3.5714548461218194,-19.965467830376827,1.1220371991833795,5,0.7083330154418963,1.8020830154418963,3.1718747615814227,4.093749523162844,2.4583330154418963,4,0.23319326983561584,-3.8000292970536513,10.208333015441896,1.461538190672536,10.333333015441896,1.9999771119911132,10.958333015441896,0.23319326983561584
5101,2000-05-22,9.979166984558104,10.041666984558104,9.3125,10.020833015441896,876000.0,0.0063025208063680616,16.499874115951357,0.16666412353517046,29.69431773205028,30.190093528497695,0.644592579986881,1.7607173328680918,2.378207130632484,3.7644571635030264,20.639241068096428,0.7291669845581037,-1.0003466742310483,-1.4395830154418956,-3.732621071223047,0.8534550403392558,-2.5861020433324704,-0.2930639875513208,1.7680930046507104,38.55422816371164,11.842110670149435,1.1465190278905755,5,0.2083330154418963,1.4583330154418963,3.1093747615814227,4.031249523162844,2.6250000000000018,0,0.16492689399713223,1.1428618139251752,9.916666984558104,-3.8000292970536513,10.208333015441896,1.461538190672536,10.333333015441896,0.16492689399713223
5102,2000-05-23,10.041666984558104,10.375,9.895833015441896,9.958333015441896,491700.0,0.006263047817188783,-3.5999890137054638,-2.0000457770654343,37.96791051133445,30.19669553754384,0.47895889419792503,1.502897710652265,2.2976329268047824,3.7019571635030264,22.669429482093328,0.4791669845581037,-1.0992760577079785,-1.2041663646698009,-3.3534558164909853,0.9451230871513836,-2.278811090580394,-0.12952163875920775,1.3647266061614758,46.666687011718636,16.925012005807638,1.0746447259105925,5,0.1458330154418963,1.3958330154418963,2.963541507720949,3.9687495231628436,2.2500000000000018,1,0.18672198579014254,16.499874115951357,9.979166984558104,1.1428618139251752,9.916666984558104,-3.8000292970536513,10.208333015441896,0.18672198579014254
5103,2000-05-24,10.458333015441896,10.541666984558104,9.916666984558104,10.041666984558104,369600.0,0.04149371130555646,1.1428548073307634,4.999954223982312,31.764693210688577,29.23289868754521,0.06231379945769078,0.9252891729712065,1.8646752229253547,3.285291132619234,24.700446028405683,0.625,-1.1398258829793555,-0.6552086353301991,-2.6424890016138676,1.3320717309534693,-1.6488488184720342,0.338431547811636,0.6549154725769419,84.61534127682255,53.970178810330836,0.9936401831418344,5,-0.2708330154418963,0.9791669845581037,2.182292222976683,3.3750004768371564,2.4999999999999982,2,0.1533864892415957,-3.5999890137054638,10.041666984558104,16.499874115951357,9.979166984558104,1.1428618139251752,9.916666984558104,0.1533864892415957
5104,2000-05-25,10.5,11.020833015441896,10.479166984558104,10.541666984558104,517500.0,0.003984094262114324,-12.000034332405889,-0.10000091552873562,35.44303577424826,29.271087524394044,-0.03532359455571843,0.6996240901495963,1.790074266709988,3.24362414806113,26.543198006862855,0.5625,-1.166359800567431,-0.47395830154419016,-2.190848306140735,1.2429317030523546,-1.3324033038424634,0.3844867007540831,-1.1875,69.512208056977,37.40861521645439,0.8584450022982726,5,-0.32291650772094727,0.9375,2.062500238418579,3.3333334922790527,2.5416669845581055,3,0.11706352233886719,1.1428548073307634,10.458333015441896,-3.5999890137054638,10.041666984558104,16.499874115951357,9.979166984558104,0.11706352233886719
5105,2000-05-26,10.416666984558104,10.645833015441896,10.416666984558104,10.5,105900.0,-0.007936477661133035,-4.500005722067577,1.9999771119911558,36.84210367810284,30.440678293466803,0.0025543025471481684,0.6108137784922629,1.8106177654610942,3.2968644948331,28.405505636850588,0.22916603088379262,-1.1186015892325099,-0.42812466621399103,-1.8698835913956398,1.0136342589676577,-1.1490041288048154,0.2927547963768333,-1.070000324249266,64.6341769770508,30.612556016147366,0.7208794625908248,5,-0.23958349227905096,1.0208330154418963,2.1458332538604754,3.416666507720949,2.3333330154418963,4,0.15199996484375133,-12.000034332405889,10.5,1.1428548073307634,10.458333015441896,-3.5999890137054638,10.041666984558104,0.15199996484375133
5106,2000-05-30,11.375,11.541666984558105,11.0625,11.0625,689700.0,0.09199996667480592,-2.066668701171875,-3.750014305169236,54.545461221642164,33.22550030261635,-0.9805056477478704,-0.4839041696419457,0.8141122664703673,2.319693644509684,29.879034535104132,1.1250000000000018,-1.0881656687072976,0.6010416984558109,-0.5473326081321641,1.749416005043786,0.026854545161823395,1.1752288517497984,-1.9948500125885005,89.87340231848518,52.26108568572619,0.5741871532939878,5,-0.9479165077209473,0.0625,1.187500238418579,2.2708334922790527,1.2916669845581055,1,0.08791208791208782,-4.500005722067577,10.416666984558104,-12.000034332405889,10.5,1.1428548073307634,10.458333015441896,0.08791208791208782
5107,2000-05-31,12.520833015441895,12.8125,11.125,11.322916984558105,1110900.0,0.1007325727861006,-1.1176470588235294,3.833331298828125,72.35023790010827,38.609187815405214,-2.1024887233127583,-1.6676553852597387,-0.3506493326307236,1.1528456497792838,30.497090237217595,1.6875,-0.979040669913255,1.716666412353515,0.4195713458115762,3.0137614788954536,1.0681188790825455,2.3652139456244843,-3.054222348144531,89.9280454707573,46.06592334678106,0.6485475332709693,5,-1.4583330154418945,-1.0833330154418945,0.04166722297668457,1.0729165077209473,0.125,2,0.0066556249902411935,-2.066668701171875,11.375,-4.500005722067577,10.416666984558104,-12.000034332405889,10.5,0.0066556249902411935
5108,2000-06-01,12.291666984558105,12.604166984558105,12.114583015441895,12.541666984558105,431400.0,-0.018302778305657408,1.611114501953125,-0.20869576293720435,66.50945066600329,43.263437352658315,-1.7503921691255915,-1.4072699639012871,-0.13943534096028465,1.3667690352862607,30.095537068252433,0.48958396911621094,-0.8337688795753575,1.421875381469727,-0.035415803837947735,2.8791665667774016,0.6932297888158896,2.1505209741235642,-2.6243029572985836,78.26087994927184,30.903906042068442,0.7286455926538371,6,-1.2291669845581055,-0.8541669845581055,0.28645825386047363,1.125,-0.35416698455810547,3,0.0,-1.1176470588235294,12.520833015441895,-2.066668701171875,11.375,-4.500005722067577,10.416666984558104,0.0
5109,2000-06-02,12.729166984558105,13.083333015441895,12.416666984558105,12.458333015441895,288600.0,0.0355932194184585,-2.7647090502733125,-1.0833358764648438,71.36565697793532,48.49809640801261,-2.0033848571924526,-1.8631781112902885,-0.5814426307264213,0.8874752276606532,30.144609916023512,0.7916660308837891,-0.7061125098261183,1.810417032241821,0.17385226148295096,3.446981803000691,0.992134646862386,2.628699417621256,-2.8730947989341544,86.7187706753661,34.96741053259442,0.8182823853794352,6,-1.5312504768371582,-1.3541669845581055,-0.15104174613952637,0.6875,-0.8541669845581055,4,0.018003222925883078,1.611114501953125,12.291666984558105,-1.1176470588235294,12.520833015441895,-2.066668701171875,11.375,0.018003222925883078
5110,2000-06-05,12.333333015441895,13.0,12.333333015441895,12.729166984558105,269100.0,-0.031096612181802707,-2.368417248507452,-1.461537378076693,64.70588574713697,52.388270631911126,-1.3730916506350592,-1.4740031478334874,-0.1995098604775709,1.2620747550860418,30.157026620180577,0.6666669845581055,-0.4792893754880829,1.3708330631256107,-0.3699320011458269,3.1115981273970483,0.500450530989891,2.2412155952613304,-2.219079963432508,62.886592099941616,10.05863656597348,0.8703825321357193,6,-0.84375,-1.0520830154418945,0.24479222297668457,1.036458969116211,-0.7083330154418945,0,0.05743248546271684,-2.7647090502733125,12.729166984558105,1.611114501953125,12.291666984558105,-1.1176470588235294,12.520833015441895,0.05743248546271684
5111,2000-06-06,11.6875,12.0,11.541666984558105,11.541666984558105,293700.0,-0.05236484043958611,-5.285723627850403,-0.36841965778606567,56.60377912565719,54.458922700169204,-0.5134415429444505,-0.8366064278767134,0.4259739336409005,1.873388100100497,29.6127657693133,0.7916660308837891,-0.2535118820743403,0.7031250476837165,-1.0636530351799962,2.4699031305474293,-0.18026399374813984,1.586514089115573,-1.3357205509160135,28.723408917919553,-19.409493651746335,0.8833890414318568,6,-0.1875,-0.48958349227905273,0.8906252384185791,1.6822919845581055,0.5416669845581055,1,0.09090909090909083,-2.368417248507452,12.333333015441895,-2.7647090502733125,12.729166984558105,1.611114501953125,12.291666984558105,0.09090909090909083
5112,2000-06-07,11.729166984558105,11.895833015441895,11.604166984558105,11.75,601500.0,0.0035650895878593936,-1.1538439869149861,-0.1428552744299195,64.13503299569544,58.055627120725525,-0.3247102629480416,-0.8669340787420197,0.3599926047611852,1.7834546748092261,28.69134618097598,0.29166603088378906,0.018017090756568876,0.70937533378601,-1.0886028817748858,2.507353549346906,-0.1896137739944379,1.608364441566458,-1.1588632501654867,12.162167177836311,-38.54714817304,0.8989891077804483,6,0.02083301544189453,-0.5312504768371582,0.9427082538604736,1.4166665077209473,0.5625,2,0.07992894987634291,-5.285723627850403,11.6875,-2.368417248507452,12.333333015441895,-2.7647090502733125,12.729166984558105,0.07992894987634291
5113,2000-06-08,11.5,11.833333015441895,11.5,11.8125,262800.0,-0.01953821485019458,-1.133331298828125,15.00022888532845,62.809924546525316,61.096392539867416,0.0757188064706451,-0.5892178546166562,0.5791432130166605,1.9568776068993294,27.350001753331178,0.33333301544189453,0.24036325449289642,0.43020834922790563,-1.3625175141436223,2.2229342125994336,-0.46615458245785923,1.3265712809136705,-0.7286539231234386,0.0,-54.199952814363066,0.8963629316857643,6,0.25,-0.30208349227905273,1.171875238418579,1.4479169845581055,0.8541669845581055,3,0.09963765351668652,-1.1538439869149861,11.729166984558105,-5.285723627850403,11.6875,-2.368417248507452,12.333333015441895,0.09963765351668652
5114,2000-06-09,12.041666984558105,12.0625,11.666666984558105,11.770833015441895,168900.0,0.047101476918096186,1.533331298828125,-0.866668701171875,70.07874256989997,64.78935241673376,-0.25062044268718964,-1.091689457965316,0.03018942683097592,1.3637136163852261,26.034157038709054,0.5625,0.42733385034905425,0.9114586353302006,-0.9285350162526189,2.75145228691302,-0.008538190461209183,1.8314554611216103,-1.0853619525963172,36.1111323038737,-23.48120506098735,0.9199968257914097,6,0.031249523162841797,-0.8437504768371582,0.3281247615814209,0.5416665077209473,-0.04166698455810547,4,-0.008650545202062654,-1.133331298828125,11.5,-1.1538439869149861,11.729166984558105,-5.285723627850403,11.6875,-0.008650545202062654
5115,2000-06-12,11.9375,12.0625,11.854166984558105,11.916666984558105,124800.0,-0.008650545202062654,-1.8571447255700806,0.07692172259586605,68.35937311407167,66.32423151589259,0.10277108412006619,-0.9388501597459289,0.12033597588205325,1.3996206020942452,25.04094605140622,0.20833301544189453,0.6197346536671624,0.7458333015441898,-1.1168013615190304,2.60846796460741,-0.1854840299874212,1.6771506330758008,-0.8110327293598036,77.77777777777779,14.882969876706426,0.9313173315316103,6,0.16666650772094727,-0.7395834922790527,0.41145825386047363,0.625,-0.02083301544189453,0,-0.005235602094240788,1.533331298828125,12.041666984558105,-1.133331298828125,11.5,-1.1538439869149861,11.729166984558105,-0.005235602094240788
5116,2000-06-13,11.770833015441895,11.875,11.583333015441895,11.875,314400.0,-0.013961632214291586,4.599989013705403,-5.00009155413138,65.90037729548311,65.60758033760091,0.3704483946838213,-0.739545366325121,0.22911611066848536,1.5046816414182853,23.819172505511247,0.35416698455810547,0.8004274909648217,0.5343746662139885,-1.339249317488779,2.407998649916756,-0.4024373256373952,1.4711866580653723,-0.4878164852175626,48.14809163411458,-16.105495872719658,0.9368119918513834,6,0.5208334922790527,-0.5729165077209473,0.5781252384185791,0.7916669845581055,0.3125,1,-0.01238935385886275,-1.8571447255700806,11.9375,1.533331298828125,12.041666984558105,-1.133331298828125,11.5,-0.01238935385886275
5117,2000-06-14,11.791666984558105,11.979166984558105,11.666666984558105,11.75,642300.0,0.001769965565638243,-2.0000045776437037,-0.4000018310490996,63.22314346612509,65.24243509317,0.2629577682732638,-0.7322919886059491,0.14407088578023597,1.4230680152820447,22.53226261932827,0.3125,0.99705889640917,0.5135419368743896,-1.3710715572545968,2.398155431003376,-0.4287648101901045,1.4558486839388838,-0.3646251355163681,51.851908365885414,-9.42015006552947,0.9423067470644934,6,0.4999995231628418,-0.5937504768371582,0.5572912693023682,0.7708330154418945,-0.35416698455810547,2,0.03710247249798804,4.599989013705403,11.770833015441895,-1.8571447255700806,11.9375,1.533331298828125,12.041666984558105,0.03710247249798804
5118,2000-06-15,12.1875,12.229166984558105,11.6875,11.916666984558105,781500.0,0.03356887672966535,2.0588225790382126,6.4999427799775695,65.63706379457406,64.6059247394632,-0.16673969679331435,-1.035166672215734,-0.3039665440784596,0.9741277261829957,20.711506445987943,0.5416669845581055,1.0709530114195154,0.8166666030883789,-1.0546308452125501,2.687964051389308,-0.11898212106208561,1.7523153272388434,-0.6279548576462499,93.54834422612912,31.942251922554362,0.9356487241504645,6,0.0625,-0.9895834922790527,0.13020825386047363,0.375,-1.1666669845581037,3,0.008547034630408623,-2.0000045776437037,11.791666984558105,4.599989013705403,11.770833015441895,-1.8571447255700806,11.9375,0.008547034630408623
5119,2000-06-16,11.875,12.333333015441895,11.59375,11.604166984558105,330900.0,-0.02564102564102566,-4.0714208641914755,1.0,62.962957939494174,64.41226609416955,0.013247909866143104,-0.6233621744036757,-0.02688665083148223,1.2461333418943958,18.805729200870502,0.7395830154418945,0.9481249195896932,0.420833253860474,-1.3795889217747206,2.2212554294956686,-0.4793778339571233,1.3210443416780713,1.2083330154418945,38.88893127441406,-21.411528865282207,0.9002110878175971,6,0.041666507720947266,-0.6770834922790527,0.26041674613952637,0.5520834922790527,-0.47916698455810547,4,0.04035090396278784,2.0588225790382126,12.1875,-2.0000045776437037,11.791666984558105,4.599989013705403,11.770833015441895,0.04035090396278784
5120,2000-06-19,12.229166984558105,12.333333015441895,11.729166984558105,11.875,215700.0,0.029824588173314126,1.148149529604644,1.3076950163562673,58.50622453927811,64.6236489179052,-0.3992324741099207,-0.8383839409204583,-0.4161108818135446,0.848463254905564,16.551503861684587,0.6041660308837891,0.879501540294342,0.6593752384185798,-1.018126481097429,2.3368769579345887,-0.17937562133942464,1.4981260981765843,0.8243743705749509,86.11119588216147,28.330771476316784,0.8387508597580047,6,-0.3125004768371582,-1.0312504768371582,-0.29166698455810547,0.19791650772094727,-0.9583339691162109,0,-0.01873937814795379,-4.0714208641914755,11.875,2.0588225790382126,12.1875,-2.0000045776437037,11.791666984558105,-0.01873937814795379
5121,2000-06-20,11.625,12.229166984558105,11.583333015441895,12.208333015441895,591300.0,-0.049403772580830174,1.0666655476905096,-1.6470564475955312,40.00000851652921,61.941979531331185,0.21806881209292683,-0.11024556019606635,0.14424814366234529,1.4051722834034788,13.661221314468769,0.6458339691162109,0.7204227604551114,-0.027083396911621094,-1.5282464262818856,1.4740796324586434,-0.7776649115967533,0.7234981177735111,1.3993455280303948,5.555597941080729,-46.16899607495299,0.750581514685132,6,0.29166650772094727,-0.42708349227905273,0.15625,0.8020834922790527,-0.33333301544189453,1,0.025089633080267237,1.148149529604644,12.229166984558105,-4.0714208641914755,11.875,2.0588225790382126,12.1875,0.025089633080267237
5122,2000-06-21,11.916666984558105,12.083333015441895,11.541666984558105,11.604166984558105,543900.0,0.025089633080267237,-1.4761875697544642,-0.5357145776555621,45.87156252270443,60.0599393064622,-0.049399127625802564,-0.2679793371713224,-0.17195022494905032,1.0862225586363365,11.23396177044832,0.5416660308837891,0.6230406202470178,0.17083358764648438,-1.1273320653324745,1.4689992406254433,-0.4782492388429951,0.8199164141359638,1.0500380429687493,47.368459093964496,-0.9581860109683262,0.6490828264894792,6,0.02083301544189453,-0.7187504768371582,-0.2968752384185791,0.5104165077209473,-1.6666669845581055,2,0.013985960260512353,1.0666655476905096,11.625,1.148149529604644,12.229166984558105,-4.0714208641914755,11.875,0.013985960260512353
5123,2000-06-22,12.0625,12.479166984558105,11.75,12.0,343800.0,0.012237735235101299,-1.5925937228732638,0.2,42.156864285055526,56.95750838592393,-0.11963094212373271,-0.3030054189538145,-0.32366362929540315,0.9130125321494873,9.194643922157136,0.7291669845581055,0.6198926688810893,0.23645825386047292,-0.9169179997840331,1.389834507504979,-0.3402298729617801,0.8131463806827259,0.8187027449487303,55.55552164713542,11.585994160533062,0.5766881268222526,6,-0.05208301544189453,-0.8645834922790527,-0.44270825386047363,0.36458349227905273,-0.8125,3,-0.051813471502590636,-1.4761875697544642,11.916666984558105,1.0666655476905096,11.625,1.148149529604644,12.229166984558105,-0.051813471502590636
5124,2000-06-23,11.729166984558105,12.104166984558105,11.729166984558105,12.041666984558105,149400.0,-0.02763382511435397,-1.4,-5.0,42.7860805290197,54.11603143202927,0.18406908608174177,0.1340057926986553,-0.037144876745619726,1.2107646037288298,7.881391336115351,0.375,0.5643051284745653,-0.15833311080932688,-1.1310417705910005,0.8143755489723468,-0.6446874407001637,0.32802121908150994,1.0716636147671874,20.0,-20.68533704679119,0.4863543298908369,6,0.28125,-0.5312504768371582,-0.25520873069763184,0.5833330154418945,-0.8750000000000018,4,-0.0603908163340805,-1.5925937228732638,12.0625,-1.4761875697544642,11.916666984558105,1.0666655476905096,11.625,-0.0603908163340805
5125,2000-06-26,12.0,12.0625,11.666666984558105,11.833333015441895,185100.0,0.023090558417188323,1.7142805761276505,-0.5333343505859375,54.09835860537739,52.80469602201752,-0.08601093436274532,-0.012781199720308223,-0.32440207950457456,0.8915930452951617,6.393136849316115,0.39583301544189453,0.5390827529014608,0.03333325386047292,-0.6500375196112138,0.7167040273321597,-0.30835213287537044,0.3750186405963163,0.7252807824392615,48.88885498046875,6.414040353506749,0.34168538673584314,6,0.010416984558105469,-0.8020834922790527,-0.6406247615814209,0.29166698455810547,-1.1666669845581037,0,-0.05034724871317542,-1.4,11.729166984558105,-1.5925937228732638,12.0625,-1.4761875697544642,11.916666984558105,-0.05034724871317542
5126,2000-06-27,12.375,12.541666984558105,11.791666984558105,11.875,403800.0,0.03125,-1.2500021457692583,2.9999942779650155,57.7889379035766,52.20089540395658,-0.4093441463207288,-0.32572241178581507,-0.6916586645345539,0.46229342084094327,6.473349226974748,0.75,0.4297275059050598,0.358333253860474,-0.28809754178240965,1.0047640495033576,0.03511785603903128,0.6815486516819167,0.2792639545663924,83.33330154418945,35.49471181105153,0.32321539782144215,6,-0.33333301544189453,-1.1770834922790527,-1.203125,-0.22916650772094727,-1.1041669845581055,1,-0.08922561491378633,1.7142805761276505,12.0,-1.4,11.729166984558105,-1.5925937228732638,12.0625,-0.08922561491378633
5127,2000-06-28,12.604166984558105,13.145833015441895,12.3125,12.520833015441895,490200.0,0.018518544206715504,-2.333332061767578,0.16666793823242188,63.31658164303971,51.94306405378609,-0.5712060190704893,-0.5779583422254433,-0.9250353448865027,0.17861019935697442,6.81376445077203,0.8333330154418945,0.34101864507574575,0.5833335399627693,-0.07768980541807302,1.2443568853436116,0.252821867272349,0.9138452126531895,-1.0625,63.38030893258492,9.098418246470956,0.33051167269042075,6,-0.26041698455810547,-1.083333969116211,-1.7916669845581055,-0.7395834922790527,-1.5833339691162092,2,-0.10413222877862527,-1.2500021457692583,12.375,1.7142805761276505,12.0,-1.4,11.729166984558105,-0.10413222877862527
5128,2000-06-29,12.291666984558105,12.666666984558105,11.833333015441895,12.614583015441895,273300.0,-0.02479338780443463,2.9024361923051156,-3.8749628069854203,53.19148832556921,50.85734520779443,-0.2708598351909899,-0.27980404089566413,-0.6137468894769924,0.43888043591887893,6.866725170342372,0.8333339691162109,0.2702065212824394,0.27083353996276927,-0.390189805418073,0.9318568853436116,-0.05967813272765099,0.6013452126531895,-0.7179166793823235,42.253539288389945,-13.73500355332527,0.33051167269042075,6,0.05208301544189453,-0.7604169845581055,-1.4791669845581055,-0.42708349227905273,-1.5000000000000018,3,-0.16610171648182714,-2.333332061767578,12.604166984558105,-1.2500021457692583,12.375,1.7142805761276505,12.0,-0.16610171648182714
5129,2000-06-30,12.958333015441895,13.25,12.25,12.416666984558105,452100.0,0.054237235008181894,-1.2857142857142858,-1.6774206885960508,61.39534447991345,51.17835853453169,-0.8579132947481547,-0.9785942803131888,-1.277260853880593,-0.2776669216254355,6.669050251404454,1.0,0.23944465481049626,0.9260412693023685,0.20784696368899347,1.6442355749157436,0.5669441164956801,1.285138422109057,-1.3531410560607906,81.5789235926023,27.175604762033252,0.3590971528066875,6,-0.5624995231628418,-1.1249995231628418,-2.1458330154418945,-1.0937495231628418,-2.3749999999999982,4,-0.13183277612993483,2.9024361923051156,12.291666984558105,-2.333332061767578,12.604166984558105,-1.2500021457692583,12.375,-0.13183277612993483
5130,2000-07-03,13.041666984558105,13.083333015441895,12.416666984558105,13.0,500100.0,0.0064309173885950255,9.666737874892235,0.07692375408906683,64.45498144430275,53.89557774872875,-0.9095194204789934,-1.0605138513357808,-1.3584242898007641,-0.3979307311803346,6.573317565305276,0.6666660308837891,0.15970140050284876,0.9739585399627693,0.13375928872684106,1.8141577911986975,0.553858914344806,1.3940581655807325,-1.3706827035522462,85.71430439852129,29.259002361183278,0.4200996256179639,7,-0.6458334922790527,-1.2083334922790527,-2.234375238418579,-1.1770834922790527,-2.1875000000000018,0,-0.16773162530450259,-1.2857142857142858,12.958333015441895,2.9024361923051156,12.291666984558105,-2.333332061767578,12.604166984558105,-0.16773162530450259
5131,2000-07-05,12.75,13.25,12.5,13.083333015441895,860700.0,-0.022364241082328817,1.2499989271169056,-7.999931335973084,60.267853037435465,55.49516558369886,-0.4933724776386814,-0.7221929056362164,-1.0833785328943115,-0.15191751909156892,7.5340063811226905,0.75,0.11044786668349182,0.6291665554046624,-0.24354346530549442,1.5018765761148192,0.1928115450495831,1.0655215657597417,-1.0158550902343748,64.70589027272611,7.351520750030772,0.4363550103550787,7,-0.29166650772094727,-0.59375,-1.9427082538604736,-0.8854165077209473,-1.75,2,-0.15032682231828265,9.666737874892235,13.041666984558105,-1.2857142857142858,12.958333015441895,2.9024361923051156,12.291666984558105,-0.15032682231828265
5132,2000-07-06,12.666666984558105,12.75,12.3125,12.75,434700.0,-0.006535922779756453,9.500040054474084,0.24999928474358057,55.502395593203644,56.97800239571532,-0.3268339838272212,-0.595558142045185,-1.0475292136546308,-0.11452103671425817,8.422336546001416,0.4375,0.0703597522212629,0.49895853996276784,-0.38580066380641753,1.3837177437319532,0.056578938078175156,0.9413381418473605,-0.8718878711831053,58.82356109090444,5.797670542783287,0.44237960188459235,7,-0.20833349227905273,-0.47916698455810547,-1.734375238418579,-0.8020834922790527,-1.7500000000000018,3,-0.11019741584884701,1.2499989271169056,12.75,9.666737874892235,13.041666984558105,-1.2857142857142858,12.958333015441895,-0.11019741584884701
5133,2000-07-07,12.645833015441895,12.916666984558105,12.5,12.5,112500.0,-0.0016447869942116666,-4.714302530130724,-1.7500028610338632,59.48717334754983,58.83367937555201,-0.2397664028552704,-0.5106616927679859,-1.062639210714977,-0.12923369118645844,9.55681715906663,0.41666698455810547,0.18796254062602813,0.4208329200744636,-0.42960553085693043,1.2712713710058576,-0.004386305391232526,0.8460521455401597,-0.7928450666018936,39.58330154418945,-14.601649842000953,0.425219225465697,7,-0.1874995231628418,-0.27083301544189453,-1.3958330154418945,-0.7812495231628418,-1.6666660308837908,4,-0.12850082695348752,9.500040054474084,12.666666984558105,1.2499989271169056,12.75,9.666737874892235,13.041666984558105,-0.12850082695348752
5134,2000-07-10,11.9375,12.645833015441895,11.833333015441895,12.635416984558105,347700.0,-0.05601315584168676,1.260872565058919,-4.785726897598043,46.69810984643109,58.011429513446856,0.5601301061037329,0.19970630791319266,-0.40526674989981437,0.5320872748282355,10.058241604338392,0.8125,0.24150566576426868,-0.282291746139526,-1.1387125897722719,0.5741290974932198,-0.710502167955898,0.14591867567684602,1.3125,7.352961965906038,-41.025777452611656,0.42821042181637253,7,0.5833334922790527,0.4375,-0.6875,-0.07291650772094727,-0.27083301544189453,0,-0.09598601176476618,-4.714302530130724,12.645833015441895,9.500040054474084,12.666666984558105,1.2499989271169056,12.75,-0.09598601176476618
5135,2000-07-11,11.875,11.958333015441895,11.625,11.916666984558105,193500.0,-0.005235602094240788,4.333368937446117,0.05970192083015063,53.2258064516129,57.504414907673116,0.6739021939912977,0.27118782724441104,-0.3861015189938133,0.5600404675319162,10.470769217718466,0.33333301544189453,0.304452381042589,-0.3416667461395271,-1.2028674437531492,0.5195339514740951,-0.7722670949463382,0.088933602667284,1.3466666603088377,15.384615384615385,-36.82424615056023,0.430600348806811,7,0.5625,0.5,-0.5885417461395264,-0.010416507720947266,0.08333301544189453,1,-0.10877195659436667,1.260872565058919,11.9375,-4.714302530130724,12.645833015441895,9.500040054474084,12.666666984558105,-0.10877195659436667
5136,2000-07-12,11.625,12.104166984558105,11.583333015441895,12.0625,790200.0,-0.021052631578947323,1.0,10.499919891968597,46.19564771201488,55.60208891533702,0.9010853853233733,0.5372471422599201,-0.17651855567986097,0.7746871432158855,11.203392935653614,0.5208339691162109,0.3873127890138015,-0.5843750953674309,-1.4637474800646455,0.29499728932978364,-1.024061287716039,-0.14468890301882276,1.532799993896484,3.1250223517311326,-47.643222185704516,0.4396861923486076,7,0.7916665077209473,0.75,-0.23958349227905273,0.23958349227905273,1.1041669845581055,2,-0.0663082163820986,4.333368937446117,11.875,1.260872565058919,11.9375,-4.714302530130724,12.645833015441895,-0.0663082163820986
5137,2000-07-13,12.229166984558105,12.291666984558105,11.770833015441895,11.770833015441895,484800.0,0.05197135351037474,-1.2727268944107133,-1.0476205008370536,51.94175113257614,55.46322922722669,0.2661155076583519,-0.03421722618328715,-0.7867072345584809,0.15728211106006995,12.064151114587244,0.6666669845581055,0.41263839794737756,-0.0020831108093268824,-0.8591891777750842,0.8550229561564304,-0.43063614429220465,0.4264699226735509,0.8341649906311037,48.437524586904246,-1.653896946662627,0.4285530334828783,7,0.1874995231628418,0.14583301544189453,-0.8802087306976318,-0.36458349227905273,0.4375,3,-0.1005110966356243,1.0,11.625,4.333368937446117,11.875,1.260872565058919,11.9375,-0.1005110966356243
5138,2000-07-14,12.291666984558105,12.291666984558105,12.0,12.1875,146100.0,0.0051107324054793235,4.599989013705403,0.22727310558928668,56.99481754681405,54.97428179021564,0.2275442124997653,-0.09329652660348486,-0.8244037766803434,0.07911192133744649,12.634300728222877,0.29166698455810547,0.39232085940795436,0.0552085399627682,-0.8020441021889386,0.912461182114475,-0.3734177811130852,0.4838348610386216,0.6828650530462657,66.66672650505515,12.24147068009664,0.42862632107585313,7,0.1249995231628418,0.08333301544189453,-0.8177087306976318,-0.42708349227905273,0.125,4,-0.11186440388658436,-1.2727268944107133,12.229166984558105,1.0,11.625,4.333368937446117,11.875,-0.11186440388658436
5139,2000-07-17,12.354166984558105,12.375,12.083333015441895,12.291666984558105,225600.0,0.0050847456312084205,4.600040283448996,0.5999981689509004,54.64481175036528,53.8842629353337,0.0785958580005861,-0.12443793364692368,-0.8857127237035289,-0.011161941420366972,13.13856625977435,0.29166698455810547,0.3258117424809104,0.09375019073486257,-0.7476037284764043,0.9351041099461295,-0.32692676887077,0.5144271503404951,0.5368931117165179,97.36846226402594,40.49787879797826,0.4206769596056334,7,0.0624995231628418,0.041666507720947266,-0.8802087306976318,-0.48958349227905273,0.08333301544189453,0,-0.11129847942954485,4.599989013705403,12.291666984558105,-1.2727268944107133,12.229166984558105,1.0,11.625,-0.11129847942954485
5140,2000-07-18,12.0,12.375,11.875,12.333333015441895,218100.0,-0.02866781588761025,1.3999981689467096,-5.3333282470703125,45.05494671330825,52.19394001043068,0.3011304868407585,0.22311960489143878,-0.5250428433048207,0.32719366511766523,13.533501082924342,0.5,0.32515526588970545,-0.24895844459533656,-1.098308346220195,0.6003914570295219,-0.6736333954077658,0.17571650621709267,0.8125964714246603,52.63159796801197,-0.8547973330902892,0.4246749508124295,7,0.25,0.39583349227905273,-0.36458349227905273,-0.13541650772094727,0.36979198455810547,1,-0.02777775128682458,4.600040283448996,12.354166984558105,4.599989013705403,12.291666984558105,-1.2727268944107133,12.229166984558105,-0.02777775128682458
5141,2000-07-19,11.916666984558105,12.041666984558105,11.708333015441895,12.041666984558105,240300.0,-0.006944417953491211,4.333343505859375,0.3750003576282097,40.57143021564066,50.53494385736812,0.2836532017117914,0.3472264254858999,-0.42932497000314385,0.3827601310575073,14.07917232073221,0.33333396911621094,0.22033335483934913,-0.34687480926513636,-1.1603750380285422,0.4666254194982695,-0.7536249236468393,0.05987530511656658,0.8221736795075891,31.250080466232077,-20.117940805541785,0.4067501143817026,7,0.33333301544189453,0.47916650772094727,-0.2656254768371582,-0.052083492279052734,0.5416660308837891,2,0.0034964500508221086,1.3999981689467096,12.0,4.600040283448996,12.354166984558105,4.599989013705403,12.291666984558105,0.0034964500508221086
5142,2000-07-20,12.083333015441895,12.145833015441895,11.8125,11.916666984558105,160200.0,0.013985960260512353,1.2857170883551208,-1.3333282470703125,47.02380044119699,49.15012464555114,0.02854077850412473,0.20415387754663428,-0.5740262530800031,0.19101070760627437,14.783448283375112,0.33333301544189453,0.08780393165600664,-0.1885420799255364,-0.9904124786482225,0.6133283187971497,-0.5894772792868803,0.21239311943580752,0.5861771897063726,56.24997317792264,3.5749888000959302,0.40093519936134325,7,0.03125,0.3125004768371582,-0.33854150772094727,-0.2187495231628418,0.4375,3,0.053448329884715484,4.333343505859375,11.916666984558105,1.3999981689467096,12.0,4.600040283448996,12.354166984558105,0.053448329884715484
5143,2000-07-21,11.4375,12.020833015441895,11.416666984558105,11.854166984558105,273600.0,-0.05344825095994232,-1.63636269057027,-2.5000114441354526,28.14371914035827,47.08852567820972,0.5419370138129427,0.844036887234175,0.10351031327930471,0.8150684780962649,14.805501600437958,0.6666660308837891,-0.029687956172127272,-0.8031250953674309,-1.684158491814408,0.07790830107954605,-1.2436417935909194,-0.36260839714394244,1.166839573765884,2.173880593301721,-44.90983330708002,0.4405166982234889,7,0.45833349227905273,0.8958334922790527,0.30729150772094727,0.42708349227905273,0.8541669845581055,4,0.1074681516553535,1.2857170883551208,12.083333015441895,4.333343505859375,11.916666984558105,1.3999981689467096,12.0,0.1074681516553535
5144,2000-07-24,11.020833015441896,11.708333015441895,11.020833015441896,11.416666984558105,1131900.0,-0.0364299002892331,-2.473678631144285,0.9500008010858103,23.497259421426747,43.78535378596681,0.9106668279427179,1.27003155532811,0.5369468370803627,1.2039897534576873,15.087438042877613,0.6874999999999982,-0.13178281675606307,-1.1843753814697244,-2.198824750952289,-0.16992601198715995,-1.6916000662110076,-0.6771506967284413,1.4884927511873656,0.0,-40.45408103826856,0.5072246847412827,7,0.677083492279051,1.114583492279051,0.7031252384185773,0.8437504768371564,1.1249999999999982,0,0.1266541256146816,-1.63636269057027,11.4375,1.2857170883551208,12.083333015441895,4.333343505859375,11.916666984558105,0.1266541256146816
5145,2000-07-25,11.395833015441895,11.4375,11.0625,11.166666984558104,650700.0,0.03402646600983483,1.4,-0.5789448323383084,32.620315357580765,42.27698352436301,0.5146723533427053,0.8932452711635772,0.1874494007959644,0.8151183325890301,15.499946083618488,0.4166669845581037,-0.25208209029563555,-0.7791670322418209,-1.8535567361263041,0.29522267164266225,-1.3163618841840634,-0.24197218029957845,0.9646434760686304,33.33333333333323,-3.8856293385230174,0.5371948519422419,7,0.30208349227905273,0.7395834922790527,0.16145849227905273,0.4687504768371582,0.9375,1,0.09140770869023762,-2.473678631144285,11.020833015441896,-1.63636269057027,11.4375,1.2857170883551208,12.083333015441895,0.09140770869023762
5146,2000-07-26,11.270833015441895,11.375,11.03125,11.375,1022700.0,-0.010968921695379219,5.599979858459904,-0.45454810277238744,32.27512420169889,40.09180275426554,0.6527993335840954,0.9816101263965855,0.3316522641107973,0.9203894834382851,15.245890740635765,0.36458301544189453,-0.2631587487700848,-0.8489586830139153,-1.991398056035175,0.29348069000734434,-1.420178369524546,-0.2777389965032846,0.9556791284617674,22.2222222222221,-11.757294823399043,0.57121968651063,7,0.42708349227905273,0.8645834922790527,0.28645849227905273,0.29166698455810547,0.9583339691162109,2,0.09750468023175873,1.4,11.395833015441895,-2.473678631144285,11.020833015441896,-1.63636269057027,11.4375,0.09750468023175873
5147,2000-07-27,11.291666984558105,11.4375,11.166666984558104,11.166666984558104,227100.0,0.0018484852971973886,-3.333328247070218,-1.199996337901818,32.80424087766616,37.403960902137996,0.5419921779343309,0.9037405520321649,0.3279726891169972,0.8807454693073709,14.175532960534154,0.2708330154418963,-0.3052613743493833,-0.7624997138977054,-1.9380922844200832,0.4130928566246723,-1.3502959991588952,-0.17470342863651567,0.8142772464993797,27.083396911620966,-5.9316889660314445,0.5877962852611889,7,0.4062495231628418,0.8437495231628418,0.2656245231628418,0.14583301544189453,1.166666030883789,3,0.1033209739960681,5.599979858459904,11.270833015441895,1.4,11.395833015441895,-2.473678631144285,11.020833015441896,0.1033209739960681
5148,2000-07-28,10.25,11.166666984558104,10.166666984558104,11.166666984558104,2588100.0,-0.09225094806485479,1.1818174251842843,-7.333335876464726,30.24390538003979,34.692749083212945,1.412088491692428,1.8810508622738702,1.395192193560053,1.9010133461849943,14.430280342449592,1.1250000000000018,-0.3233248292119679,-1.7020833492279053,-3.1203681452512164,-0.28379855320459413,-2.411225747239561,-0.9929409512162497,1.7474331094959261,5.405387014600302,-29.581164301964336,0.709142398011656,7,1.0208334922790527,1.4583334922790527,1.3177082538604736,1.1875,1.6041669845581055,4,0.2215446844333555,-3.333328247070218,11.291666984558105,5.599979858459904,11.270833015441895,1.4,11.395833015441895,0.2215446844333555
5149,2000-07-31,11.25,11.25,10.375,10.416666984558104,602700.0,0.09756097560975618,1.1000008010867313,-0.9090902470362451,44.00000073242178,34.575532863114454,0.2670770943376528,0.7868467387697304,0.43692137855789603,0.8808875107162457,13.95631112480078,1.0,-0.3961779029979464,-0.6166666984558109,-1.9846647306505751,0.7513313337389533,-1.300665714553194,0.0673323176415721,0.5277411745033866,85.24589794869296,45.806097928841595,0.6839990160973826,7,-0.09375,0.45833349227905273,0.35416674613952637,0.1875,0.7916669845581055,0,0.09259262084960929,1.1818174251842843,10.25,-3.333328247070218,11.291666984558105,5.599979858459904,11.270833015441895,0.09259262084960929
5150,2000-08-01,10.854166984558104,11.125,10.833333015441896,11.09375,225900.0,-0.03518515692816859,-1.074069301794102,-0.2874997282027177,42.80155981626042,34.823325040961095,0.540075539335076,1.0649979999836923,0.880147036663482,1.251094779172858,13.45672802167996,0.4166669845581037,-0.5170568359262369,-0.9031247138977072,-2.2245681521379552,0.4183187243425408,-1.5638464330178312,-0.2424029947775832,0.730245287151849,54.09837418812583,9.649224297217316,0.660721719120124,8,0.3020830154418963,0.854166507720949,0.7499997615814227,0.5833330154418963,1.1458330154418963,1,0.11900185732552337,1.1000008010867313,11.25,1.1818174251842843,10.25,-3.333328247070218,11.291666984558105,0.11900185732552337
5151,2000-08-02,10.833333015441896,10.958333015441896,10.583333015441896,10.8125,902700.0,-0.0019194443153350838,1.7692340196274845,-0.08695531026467414,35.37117432557827,33.52858880589234,0.43703716642903956,0.9853996337424036,0.9470938194597718,1.2549032163014413,12.855470050020898,0.375,-0.642082791075401,-0.8281253337860086,-2.124197121247219,0.4679464536752018,-1.4761612275166147,-0.1800894400554025,0.5809498218098348,52.45897948692955,8.162613892354386,0.6480358937306056,8,0.2604169845581037,0.8750004768371564,0.7708337306976301,0.6041669845581037,1.0208339691162092,2,0.13846154252452947,-1.074069301794102,10.854166984558104,1.1000008010867313,11.25,1.1818174251842843,10.25,0.13846154252452947
5152,2000-08-03,11.270833015441895,11.354166984558105,10.583333015441896,10.666666984558104,678900.0,0.04038461656965442,-1.0000000000000047,29.000411993588823,40.08096670779743,34.85494964671891,-0.14285957063174237,0.4616337015273011,0.5597262976204398,0.8127283468588633,12.281053880760808,0.7708339691162092,-0.6944899597799896,-0.3208336353301995,-1.536848351228631,0.8951810805682321,-0.9288409932794153,0.2871737226190163,-1.1041660308837908,92.98240260074014,49.3876752470852,0.6080073579492162,8,-0.33333301544189453,0.4375004768371582,0.34895873069763184,0.16666698455810547,0.6666669845581055,3,0.0850277852402943,1.7692340196274845,10.833333015441896,-1.074069301794102,10.854166984558104,1.1000008010867313,11.25,0.0850277852402943
5153,2000-08-04,11.020833015441896,11.375,10.9375,11.333333015441895,539100.0,-0.02218114665149229,1.2105227652736217,-0.5172419236196788,37.499995529652175,36.41080921429951,0.046735342652659995,0.6151919515687219,0.8445549304097195,1.055221673535911,11.459205501240069,0.4375,-0.7339475302908873,-0.4895836353301988,-1.6234024330604235,0.644235162400026,-1.0564930341953112,0.0773257635349136,-0.8304160308837929,64.58330154418962,26.64258940022539,0.5669093988651127,8,-0.21874952316284357,0.6875004768371564,0.911458492279051,0.4166669845581037,0.9374999999999982,4,0.13043478637103356,-1.0000000000000047,11.270833015441895,1.7692340196274845,10.833333015441896,-1.074069301794102,10.854166984558104,0.13043478637103356
5154,2000-08-07,10.791666984558104,11.166666984558104,10.75,11.125,326400.0,-0.02079389376126972,1.0000000000000084,1.0666656494140743,38.40000234375012,37.05299665720723,0.2681773164228449,0.7948668484029362,1.1052614987811555,1.2671560143595446,11.873971286715646,0.4166669845581037,-0.8298743124447849,-0.6614580154418963,-1.8199409884845785,0.4970249576007859,-1.2406995019632383,-0.08221652892055431,-0.5538666793823239,26.315859216043496,-9.36310837412054,0.5792414865213412,8,0.010416507720949042,0.916666507720949,1.1458330154418963,0.6458330154418963,1.6666660308837908,0,0.09845559555538008,1.2105227652736217,11.020833015441896,-1.0000000000000047,11.270833015441895,1.7692340196274845,10.833333015441896,0.09845559555538008
5155,2000-08-08,10.583333015441896,11.416666984558105,10.416666984558104,11.375,1418700.0,-0.01930507765059042,1.2857117944861376,2.3750032186538697,37.499995529652175,37.6335379158687,0.39016810277004765,0.9501873456916297,1.3460519271963474,1.4429006468956143,12.803831365373885,1.0000000000000018,-0.8081980120045884,-0.8052086353301977,-2.0078401968186075,0.39742292615821206,-1.4065244160744026,-0.20389285458599282,-0.30004472247314773,16.66660308837923,-18.76406547748498,0.6013157807442049,8,0.21875047683715643,1.1250004768371564,1.5312504768371564,0.8541669845581037,1.9270839691162092,1,0.13779533980348035,1.0000000000000084,10.791666984558104,1.2105227652736217,11.020833015441896,-1.0000000000000047,11.270833015441895,0.13779533980348035
5156,2000-08-09,10.854166984558104,11.083333015441896,10.541666984558104,10.645833015441896,846300.0,0.025590612023739467,-1.6000009155287356,-0.26315859216043497,38.69732781865685,38.288325353756555,0.06036220678515569,0.6520758007737957,1.0805960495056492,1.1480396455576543,13.57888937150616,0.5416660308837926,-0.7176553629926516,-0.49583301544189595,-1.7158388179609005,0.7241727870771086,-1.1058359167013982,0.11416988581760634,-0.502875970093994,43.74999999999992,10.500383197696443,0.6100029012595023,8,-0.062499999999998224,0.854166507720949,1.260416507720949,0.5833330154418963,1.0781250000000018,2,0.10556618643070803,1.2857117944861376,10.583333015441896,1.0000000000000084,10.791666984558104,1.2105227652736217,11.020833015441896,0.10556618643070803
5157,2000-08-10,11.0,11.083333015441896,10.875,10.9375,333900.0,0.013435670894815566,-1.2222188313802274,0.2999990844754553,45.56962196461275,39.99118275204244,-0.14661256634185982,0.4315615192928348,0.9050073281203002,0.9821101820566618,14.134837217915608,0.22916603088379262,-0.6922121263289256,-0.28854165077209437,-1.4442132569066573,0.8671299553624685,-0.8663774538393767,0.28929415229518796,-0.5847864273302505,58.33330154418953,20.27901221828448,0.5778358030672817,8,-0.10416650772094727,0.5416669845581055,1.3072917461395264,0.4375,1.1041669845581055,3,0.07765154405073682,-1.6000009155287356,10.854166984558104,1.2857117944861376,10.583333015441896,1.0000000000000084,10.791666984558104,0.07765154405073682
5158,2000-08-11,10.916666984558104,11.0625,10.75,10.895833015441896,222600.0,-0.007575728676535998,1.0,0.33334350585931816,48.868785497388025,40.53215883703869,0.04607767011220609,0.42857449719148555,0.9643906389231294,1.0466540425004158,14.784130983746739,0.3125,-0.658218282540453,-0.30312466621399103,-1.3675235994311077,0.7612742670031256,-0.8353241328225494,0.2290748003945673,-0.4413662071750526,49.999999999999915,6.837479351715771,0.5321994666085581,8,1.7763568394002505e-15,0.6250000000000018,1.4062497615814227,0.5208330154418963,1.1250000000000018,4,0.09351141853881684,-1.2222188313802274,11.0,-1.6000009155287356,10.854166984558104,1.2857117944861376,10.583333015441896,0.09351141853881684
5159,2000-08-14,10.979166984558104,11.041666984558104,10.708333015441896,10.958333015441896,255000.0,0.005725190672978053,3.571417360938605,1.0,45.145639913424894,40.792612181168074,-0.06579965954137457,0.271712039896844,0.8640693082356723,0.9698620017772424,15.367773615519415,0.3333339691162074,-0.6280412008286387,-0.1718746662139914,-1.096172494155054,0.7524231617270711,-0.6340235801845218,0.290274247756539,-0.4473842347445487,56.2499999999999,11.354883507852605,0.46214891397053115,8,-0.062499999999998224,0.4270830154418963,1.4374997615814227,0.4583330154418963,0.5416660308837908,0,0.08918400023070605,1.0,10.916666984558104,-1.2222188313802274,11.0,-1.6000009155287356,10.854166984558104,0.08918400023070605
5160,2000-08-15,11.666666984558105,11.770833015441895,10.9375,11.010416984558104,420900.0,0.06261859401236469,-1.0779196381648566,31.499038725630285,54.07725869966861,42.87106600051145,-0.6994843887236986,-0.46592928700580316,0.1587178579716344,0.269594106948583,15.778230167564033,0.8333330154418945,-0.47706297236936734,0.5322919845581051,-0.33799343942134286,1.402577408537553,0.09714927256838024,0.96743469654783,-1.0817911806598772,91.52547107009686,41.954606915865234,0.43514271198972404,8,-0.5729169845581055,-0.39583349227905273,0.7812497615814209,-0.22916698455810547,0.0,1,0.06785708651250877,3.571417360938605,10.979166984558104,1.0,10.916666984558104,-1.2222188313802274,11.0,0.06785708651250877
5161,2000-08-16,11.958333015441895,12.291666984558105,11.6875,11.6875,334800.0,0.024999944823130393,-3.4615460457975487,0.4126979282924096,56.50405883789063,44.695854014966244,-0.9105400927313472,-0.7950778061203572,-0.12695818285311944,-0.0326081295012024,16.355098255923725,0.625,-0.4527478775005136,0.8218747138977047,-0.0564578781087004,1.7002073059041098,0.38270841789450216,1.2610410099009073,-1.2785806346201731,78.94733671998003,25.43595133063667,0.43916629600320223,8,-0.6041660308837891,-0.6874995231628418,0.44791698455810547,-0.5833330154418945,0.08333396911621094,2,0.046167301780549286,-1.0779196381648566,11.666666984558105,3.571417360938605,10.979166984558104,1.0,10.916666984558104,0.046167301780549286
5162,2000-08-17,12.729166984558105,12.916666984558105,12.125,12.1875,1580700.0,0.06445998519365759,-1.374999821186151,2.0000035212631477,75.53648228877108,48.92213032153501,-1.6234812036415391,-1.5969217084871872,-0.8840647601836018,-0.8115988014876407,17.12383773350074,0.9583339691162109,-0.36606047873926606,1.5604169845581062,0.5057264263269623,2.61510754278925,1.0330717054425342,2.087762263673678,-1.8882231433627457,91.50943640671167,30.59467405861306,0.5273452791155718,8,-1.0625,-1.1875,-0.33333373069763184,-1.4479169845581055,-0.35416698455810547,3,-0.06260228976229931,-3.4615460457975487,11.958333015441895,-1.0779196381648566,11.666666984558105,3.571417360938605,10.979166984558104,-0.06260228976229931
5163,2000-08-18,12.666666984558105,13.041666984558105,12.463541984558105,12.666666984558105,709500.0,-0.004909983510768545,-1.8461538461538463,0.0,68.08510897331166,52.22047550259741,-1.4560916553273948,-1.5153045090621333,-0.8008927276103677,-0.7490528699669525,18.35792764746725,0.578125,-0.23065265915388977,1.436458635330201,0.19001071541533854,2.6829065552450633,0.8132346753727706,2.059682595287631,-1.5766363661592155,83.92857580768698,25.013723935962375,0.6232239599574311,8,-0.9375,-1.0625,-0.27083373069763184,-1.3854169845581055,-0.125,4,-0.04440789362235087,-1.374999821186151,12.729166984558105,-3.4615460457975487,11.958333015441895,-1.0779196381648566,11.666666984558105,-0.04440789362235087
5164,2000-08-21,12.416666984558105,12.708333015441895,12.3125,12.625,219900.0,-0.01973684160993372,1.1111147845326348,-100.0,70.71822855099364,55.91139028274645,-1.0631457328977145,-1.2178080277507242,-0.5501617218591104,-0.5021234596787583,18.922005908586907,0.39583301544189453,-0.148713790591124,1.11666693687439,-0.23249907612616383,2.465832949874944,0.442083930374114,1.791249943374666,-1.0534072748969248,70.29703419040881,10.327911646905918,0.6745830065002768,8,-0.625,-0.8125,-0.020833730697631836,-1.1354169845581055,0.14583301544189453,0,-0.030201341508664603,-1.8461538461538463,12.666666984558105,-1.374999821186151,12.729166984558105,-3.4615460457975487,11.958333015441895,-0.030201341508664603
5165,2000-08-22,12.4375,12.666666984558105,12.395833015441895,12.447916984558105,161700.0,0.0016778267040424844,-4.777732567010833,0.05000160217529629,71.27072424035882,59.53065655182445,-0.8865343341283989,-1.219104795171873,-0.5666484513058059,-0.5285982763992987,19.516567659856502,0.27083396911621094,-0.02037732181830343,1.0854166030883796,-0.35655946058582266,2.527392666762582,0.3644285712512776,1.8064046349254816,-0.83926327185325,55.38460238304669,-5.305878148818259,0.7209880318371013,8,-0.5625,-0.8333330154418945,-0.03125,-1.15625,0.6041669845581055,1,-0.07370186810517432,1.1111147845326348,12.416666984558105,-1.8461538461538463,12.666666984558105,-1.374999821186151,12.729166984558105,-0.07370186810517432
5166,2000-08-23,12.369791984558105,12.375,12.145833015441895,12.260416984558105,311100.0,-0.0054438605380418,2.826112570655203,-10.499679575208276,66.15621451104101,61.81805572364981,-0.6495308040971253,-1.122389651162793,-0.4899183148237434,-0.48760729656588886,19.920625991580387,0.29166698455810547,0.1269402803957096,0.9627606391906731,-0.5482790658214469,2.473800344202793,0.2072407866846131,1.7182804916967331,-0.5694750205137655,26.70457087271573,-28.6660110192274,0.7555198525060601,8,-0.49479198455810547,-0.765625,-0.0468752384185791,-1.0885419845581055,1.1927080154418945,2,-0.05684210380237187,-4.777732567010833,12.4375,1.1111147845326348,12.416666984558105,-1.8461538461538463,12.666666984558105,-0.05684210380237187
5167,2000-08-24,12.458333015441895,12.5,12.270833015441895,12.291666984558105,270900.0,0.007157843154866228,-1.1999963379018008,1.5238037109375,72.18650388525225,64.40891332230139,-0.5693231446061606,-1.1795201401184414,-0.5688939974137952,-0.6052829344348094,20.54770961075494,0.22916698455810547,0.3142437849689319,0.9929683685302741,-0.5877886444866451,2.5737253815471934,0.20258986202181362,1.7833468750387347,-0.4842270485256268,34.8836961728855,-18.52338581154215,0.7903785065084596,8,-0.5833330154418945,-0.8541660308837891,-0.13541626930236816,-1.1770830154418945,1.875,3,-0.03344476587416134,2.826112570655203,12.369791984558105,-4.777732567010833,12.4375,1.1111147845326348,12.416666984558105,-0.03344476587416134
5168,2000-08-25,12.520833015441895,12.708333015441895,12.354166984558105,12.354166984558105,202800.0,0.005016722536035356,-3.2500085831015895,1.0,78.1355886966178,68.0744631871006,-0.42503963669731704,-1.1206273266521087,-0.6336660104190077,-0.6925254409893835,19.874748337282288,0.35416603088378906,0.4921334605839629,0.9419267177581787,-0.5969268274955368,2.4807802630118942,0.17249994513132094,1.7113534903850365,-0.39726850605577013,66.66666666666666,9.426547383329876,0.7694267726268577,8,-0.5312495231628418,-0.9166660308837891,-0.2656247615814209,-1.2395830154418945,1.4791669845581055,4,-0.011647229482418586,-1.1999963379018008,12.458333015441895,2.826112570655203,12.369791984558105,-4.777732567010833,12.4375,-0.011647229482418586
5169,2000-08-28,12.291666984558105,12.6875,12.291666984558105,12.458333015441895,155400.0,-0.018302778305657408,-3.7500143051693158,-1.0,77.60945490639725,70.6891516545149,0.011045145140260004,-0.8531630227940585,-0.39940741548426395,-0.4790409411001484,19.292669172331422,0.39583301544189453,0.6182888779867035,0.6606773376464847,-0.9016373115048708,2.2229919867978403,-0.12047998692919393,1.4418346622221634,-0.03956812864790393,25.926038953993057,-34.940795831877935,0.7811573245756782,8,0.07291650772094727,-0.6875,-0.17708349227905273,-1.0104169845581055,1.5,0,0.02033898252483346,-3.2500085831015895,12.520833015441895,-1.1999963379018008,12.458333015441895,2.826112570655203,12.369791984558105,0.02033898252483346
5170,2000-08-29,12.145833015441895,12.390625,12.041666984558105,12.375,345900.0,-0.011864458197526906,1.6799942871163487,1.3750071525846579,71.7543892336485,72.3836328095991,0.25926077596993835,-0.638326383253764,-0.26148809544482887,-0.35139264258710234,18.498183810511765,0.34895801544189453,0.7391394537066134,0.45026006698608434,-1.0833712437911949,1.9838913777633636,-0.3165555884025544,1.217075722374723,0.8958339691162109,15.624919533652815,-45.44874217263215,0.7668156553886392,8,0.39583396911621094,-0.5416660308837891,-0.22916650772094727,-0.8645830154418945,2.5,1,0.034305344394935045,-3.7500143051693158,12.291666984558105,-3.2500085831015895,12.520833015441895,-1.1999963379018008,12.458333015441895,0.034305344394935045
5171,2000-08-30,12.333333015441895,12.333333015441895,11.979166984558105,12.270833015441895,210900.0,0.01543739319992432,10.33331298828125,-0.2727268944107133,72.14533513228741,72.00683868110092,0.14589050259129266,-0.7459326184382142,-0.43541007347975125,-0.5566716077546197,17.28849077357481,0.35416603088378906,0.8931477614395185,0.5627600669860833,-0.9397220154776278,2.0652421494497943,-0.18848097424577226,1.3140011082179388,0.6883339691162114,48.57138372923386,-12.318139678376639,0.7512410412318558,8,0.17708396911621094,-0.7291660308837891,-0.41666650772094727,-1.0520830154418945,1.8541669845581055,2,0.05743248546271684,1.6799942871163487,12.145833015441895,-3.7500143051693158,12.291666984558105,-3.2500085831015895,12.520833015441895,0.05743248546271684
5172,2000-08-31,12.229166984558105,12.3125,12.041666984558105,12.28125,190200.0,-0.00844589461367562,3.7272802936354026,-0.8333282470703125,71.6494981585619,72.4028819239065,0.19184765501232803,-0.5968923897083656,-0.3279992268467744,-0.4627545245475755,16.863630254438018,0.29166603088378906,0.9538342582375847,0.41067733764648473,-1.0858130989961143,1.9071677742890838,-0.3375678806748148,1.1589225559677843,0.7507999999999999,34.28574418051076,-26.825354924710467,0.7482452183212992,8,0.11458301544189453,-0.625,-0.3125004768371582,-0.9479169845581055,1.479166030883789,3,0.10902893198903141,10.33331298828125,12.333333015441895,1.6799942871163487,12.145833015441895,-3.7500143051693158,12.291666984558105,0.10902893198903141
5173,2000-09-01,12.458333015441895,12.604166984558105,12.229166984558105,12.239583015441895,193500.0,0.01873930016436609,-2.130451397181753,-4.200025634922088,73.12704428173693,72.67052811621132,-0.07820214528799063,-0.7513656307265197,-0.5558919648543181,-0.6922921010862417,16.651410833441133,0.375,0.9872070005785218,0.5679683685302734,-0.9051143532758417,2.0410510903363885,-0.16857299237278411,1.304509729433331,0.4816019691162108,67.64699942510242,5.676413409304487,0.7365413609030579,9,-0.11458301544189453,-0.8541660308837891,-0.5416665077209473,-1.1770830154418945,1.625,4,0.15050167608105913,3.7272802936354026,12.229166984558105,10.33331298828125,12.333333015441895,1.6799942871163487,12.145833015441895,0.15050167608105913
5174,2000-09-05,11.854166984558105,12.4375,11.791666984558105,12.375,244200.0,-0.0484949334822673,1.0,-2.380950927734375,53.010036517024226,70.64156281361858,0.4892299710371102,-0.06695104794230744,0.0532991128337148,-0.11031027002666605,15.834749172220297,0.6666660308837891,0.8336744797438485,-0.08932266235351527,-1.4692615439212489,1.2906162192142183,-0.779292103137383,0.6006467784303524,1.0473372800000007,7.6923076923076925,-48.452037782900696,0.6899694407838668,9,0.39583301544189453,-0.14583349227905273,-0.36458349227905273,-0.5729169845581055,1.8333330154418945,1,0.18101930049046677,-2.130451397181753,12.458333015441895,3.7272802936354026,12.229166984558105,10.33331298828125,12.333333015441895,0.18101930049046677
5175,2000-09-06,12.041666984558105,12.333333015441895,11.8125,11.833333015441895,252000.0,0.015817222774425987,-3.1666641235351562,-0.40000146484464405,51.384094773950096,69.00021617616403,0.267842781153913,-0.1471383541499396,-0.13562456178366666,-0.3051581297439476,14.514565926848523,0.5208330154418945,0.7471052209671019,0.025260639190673118,-1.1971937155114887,1.247714993892835,-0.5859665381604078,0.636487816541754,0.793247043200001,30.76923076923077,-21.5616224819988,0.6112271773510809,9,0.20833301544189453,-0.3125,-0.6093752384185791,-0.7604169845581055,1.041666030883789,2,0.14532871588660856,1.0,11.854166984558105,-2.130451397181753,12.458333015441895,3.7272802936354026,12.229166984558105,0.14532871588660856
5176,2000-09-07,12.0,12.166666984558105,11.875,12.166666984558105,94200.0,-0.0034602339203980703,2.4999971389825077,-0.7999990844754502,34.018237829219245,64.7592977254937,0.281098993327598,-0.01604988484881531,-0.10798399934260416,-0.2611764253572435,13.123038338447984,0.29166698455810547,0.6637027434447162,-0.07369799613952566,-1.1674310296400616,1.0200350373610103,-0.6205645128897945,0.4731685206107432,0.7723192051661059,25.64098651592548,-20.836228706906322,0.5468665167502681,9,0.25,-0.27083301544189453,-0.5677082538604736,-0.71875,1.3541669845581055,3,0.22048608462015795,-3.1666641235351562,12.041666984558105,1.0,11.854166984558105,-2.130451397181753,12.458333015441895,0.22048608462015795
5177,2000-09-08,11.854166984558105,12.0625,11.75,12.041666984558105,181800.0,-0.012152751286824581,1.7272802936354028,1.1249978542368808,32.81936016248818,59.72416122170152,0.37126046420278946,0.20770541526640152,0.014450939995782619,-0.12117147388628169,11.745150130929435,0.3125,0.5673103931607262,-0.2622393608093265,-1.240000839845722,0.715522118227069,-0.7511201003275243,0.22664137870887124,0.85931308737152,12.19515462916132,-28.32425363975682,0.4888807395181979,9,0.36458301544189453,-0.125,-0.4531252384185791,-0.5729169845581055,0.8958330154418945,4,0.19683652326489276,2.4999971389825077,12.0,-3.1666641235351562,12.041666984558105,1.0,11.854166984558105,0.19683652326489276
5178,2000-09-11,11.9375,12.1875,11.666666984558105,11.75,142800.0,0.007029849971782021,-1.9411799553006435,-1.0,39.09950149239873,55.44527750903502,0.21956996578492216,0.2158380567411271,-0.08171988192870216,-0.20658065929480784,10.02717945273783,0.5208330154418945,0.5042478492301505,-0.22994799613952566,-1.0354045343811826,0.5755085421021313,-0.6326762652603541,0.17278027298130283,0.6989016661752547,35.13510838487301,-1.550807825268862,0.40272826912082826,9,0.19791698455810547,-0.20833301544189453,-0.6145832538604736,-0.65625,0.5833330154418945,0,0.1483420327071745,1.7272802936354028,11.854166984558105,2.4999971389825077,12.0,-3.1666641235351562,12.041666984558105,0.1483420327071745
5179,2000-09-12,11.958333015441895,12.25,11.916666984558105,11.958333015441895,337800.0,0.001745174068430888,-7.000114442664225,0.0,39.09950149239872,51.81695664889616,0.163695360682393,0.2868287906297269,-0.13690523705614943,-0.23105302915682202,8.203839773663226,0.33333301544189453,0.40900882907398994,-0.2580732822418206,-0.850195268801933,0.3340487043182918,-0.5541342755218768,0.037987711038235616,0.5810951825716444,43.74994635576854,9.039774021723773,0.29606099328005575,9,0.17708396911621094,-0.22916603088378906,-0.7031245231628418,-0.38541650772094727,0.5208339691162109,1,0.17770035315590982,-1.9411799553006435,11.9375,1.7272802936354028,11.854166984558105,2.4999971389825077,12.0,0.17770035315590982
5180,2000-09-13,12.458333015441895,12.645833015441895,11.916666984558105,11.9375,318900.0,0.04181184780139047,-1.5925947275708137,100.0,51.68315826495574,49.543381441414866,-0.32107979146280385,-0.1589711179138824,-0.6688423178062379,-0.7328198022090309,8.276187115719837,0.7291660308837891,0.2969088755785947,0.20234341621398855,-0.3386826250396293,0.7433694574676064,-0.06816960441282127,0.47285643684079837,-0.7916660308837891,80.85105139618011,43.2640239222968,0.27051302062680904,9,-0.30208301544189453,-0.7291660308837891,-1.2031245231628418,-0.8749995231628418,1.0,2,0.09866223539173125,-7.000114442664225,11.958333015441895,-1.9411799553006435,11.9375,1.7272802936354028,11.854166984558105,0.09866223539173125
5181,2000-09-14,12.510416984558105,12.791666984558105,12.354166984558105,12.5625,284400.0,0.004180653146103497,-1.4000020926357533,-0.09999945068325847,51.00402905863865,47.249440430312276,-0.38599417516141443,-0.1766295343619504,-0.7435138835862212,-0.7940365305447301,8.909290510009708,0.4375,0.19939085580221594,0.2268231868743893,-0.3065400465852992,0.7601864203340778,-0.03985842985545496,0.49350480360423354,-0.8241666793823246,75.0,35.539653729894596,0.2666816167298441,9,-0.28125,-0.71875,-1.2552084922790527,-0.8020834922790527,1.447916030883789,3,0.04579511870715036,-1.5925947275708137,12.458333015441895,-7.000114442664225,11.958333015441895,-1.9411799553006435,11.9375,0.04579511870715036
5182,2000-09-15,11.932291984558105,12.479166984558105,11.8125,12.458333015441895,347400.0,-0.046211489250405746,1.3486223428738455,10.100049438778314,40.536017818596044,43.62821526774107,0.16270015736329313,0.35704022860739926,-0.19247356739588817,-0.2431353340826128,8.191016718261402,0.6979169845581055,0.12081880234283382,-0.31145806312560964,-0.8232947188323223,0.20037859258110302,-0.567376390978966,-0.05553973527225331,-0.2018250122070313,23.61111111111111,-11.895264414690391,0.2559183278533565,9,0.296875,-0.05729198455810547,-0.6822917461395264,-0.22395849227905273,2.0677080154418945,4,0.11916193484370696,-1.4000020926357533,12.510416984558105,-1.5925947275708137,12.458333015441895,-7.000114442664225,11.958333015441895,0.11916193484370696
5183,2000-09-18,12.104166984558105,12.166666984558105,11.770833015441895,11.9375,295800.0,0.014404189926162436,1.7142871156015498,-0.31683267040613206,46.928326365323684,42.952469695329896,-0.07229961354783221,0.1484758693717616,-0.3893228323438507,-0.4351907496838727,7.270380882892962,0.39583396911621094,0.025287622420695044,-0.11145806312561035,-0.5858982326351629,0.36298210638394224,-0.34867814788038665,0.12576202162916594,0.6875,32.65310316865685,-3.8971945672086505,0.2372200847547767,9,0.125,-0.22916698455810547,-0.8854167461395264,-0.39583349227905273,1.7708330154418945,0,0.0533562546076749,1.3486223428738455,11.932291984558105,-1.4000020926357533,12.510416984558105,-1.5925947275708137,12.458333015441895,0.0533562546076749
5184,2000-09-19,12.041666984558105,12.395833015441895,12.020833015441895,12.270833015441895,424200.0,-0.005163511051998415,-1.7692242684601571,-1.3749935627106424,48.24562361586633,42.603750677765035,0.021896978522583765,0.1912466553265766,-0.3302030841309431,-0.39643331568651874,6.716110514963397,0.375,-0.06767641067077435,-0.15520806312560964,-0.6258193791043514,0.3154032528531321,-0.3905137211149814,0.08009759486376211,0.7295833206176763,26.530658002171105,-12.143316844031364,0.23530565798937123,9,0.1875,-0.16666698455810547,-0.8125,-0.33333349227905273,1.479166030883789,1,0.03979233369418522,1.7142871156015498,12.104166984558105,1.3486223428738455,11.932291984558105,-1.4000020926357533,12.510416984558105,0.03979233369418522
5185,2000-09-20,11.520833015441895,12.0,11.25,12.0,914100.0,-0.04325264681244834,2.1304327057994636,2.0909162789536326,37.697156145703495,43.01251937959662,0.515266978664565,0.6744652678207821,0.18314367357161032,0.10204551420554964,6.3483022573107455,0.7916669845581055,-0.20787377172012356,-0.6302086830139153,-1.1748717550339407,-0.08554561099388991,-0.902540219023928,-0.3578771470039026,1.23040894393921,17.567543325157512,-19.034307943859222,0.27233153601001303,9,0.5000004768371582,0.4687504768371582,-0.3593745231628418,0.1875004768371582,1.833333969116211,2,0.08318269762539843,-1.7692242684601571,12.041666984558105,1.7142871156015498,12.104166984558105,1.3486223428738455,11.932291984558105,0.08318269762539843
5186,2000-09-21,11.666666984558105,11.958333015441895,11.479166984558105,11.541666984558105,1129800.0,0.012658283382871893,-2.8333282470703125,-0.2608693921499553,41.58878504672898,43.98689992229004,0.3544516288781878,0.49882929311651125,0.039422206698990436,-0.06219604626611641,6.452828150936964,0.47916603088378906,-0.22439094350970912,-0.44921846389770437,-1.0243473340546956,0.12591040625928684,-0.7367828989762,-0.16165402881920876,1.0245252964477558,33.898322180195905,-2.8727186909873694,0.2875644350784957,9,0.35416650772094727,0.47916650772094727,-0.4843752384185791,0.041666507720947266,2.1458330154418945,3,0.15357136989126552,2.1304327057994636,11.520833015441895,-1.7692242684601571,12.041666984558105,1.7142871156015498,12.104166984558105,0.15357136989126552
5187,2000-09-22,12.041666984558105,12.083333015441895,11.458333015441895,11.583333015441895,668400.0,0.03214285626703384,1.3076950163562673,3.6666717529296875,44.029860943719946,44.5347176391035,0.009885036968377392,0.09593166567315414,-0.34854129065280937,-0.43963865328658613,6.262011880164009,0.625,-0.2400245062362405,-0.05338516235351598,-0.6060305320936585,0.4992602073866266,-0.32970784722358815,0.22293752251655619,0.5918776052075216,69.09095600224055,34.72907752668537,0.2763226848700713,9,-0.020833492279052734,0.10416650772094727,-0.7291667461395264,-0.33333349227905273,1.5625,4,0.15916949317247076,-2.8333282470703125,11.666666984558105,2.1304327057994636,11.520833015441895,-1.7692242684601571,12.041666984558105,0.15916949317247076
5188,2000-09-25,12.375,12.645833015441895,12.166666984558105,12.166666984558105,446700.0,0.027681633769589542,-3.600000915528741,0.45454413043749664,58.09060755146877,46.644840534555726,-0.284813405456795,-0.2623371364957148,-0.6932465939856947,-0.758531556427176,5.572863750867247,0.6041660308837891,-0.19317511540232957,0.2872395038604729,-0.2452320691539267,0.8197110768748725,0.021003717353272222,0.5534752903676736,-1.125,80.59703328079299,41.09106359895588,0.2662357865072002,9,-0.35416650772094727,-0.22916650772094727,-0.7708330154418945,-0.6666665077209473,1.0,0,0.13131313131313127,1.3076950163562673,12.041666984558105,-2.8333282470703125,11.666666984558105,2.1304327057994636,11.520833015441895,0.13131313131313127
5189,2000-09-26,12.541666984558105,12.708333015441895,12.416666984558105,12.541666984558105,418200.0,0.013468039156210532,-1.3333282470703125,0.0,57.81758646809373,47.32644366823773,-0.4023433293103338,-0.43143429537729183,-0.8715985235222323,-0.9219506748250694,5.017390665770463,0.33333301544189453,-0.12208492760383827,0.4414064884185791,-0.12205585899657656,1.0048688358337348,0.15967531471100216,0.723137662126156,-1.2637503242492674,88.57146967674684,45.97916822817051,0.2817311737075776,9,-0.5208334922790527,-0.5208334922790527,-0.875,-0.8333334922790527,0.9166660308837891,1,0.10631226431729979,-3.600000915528741,12.375,1.3076950163562673,12.041666984558105,-2.8333282470703125,11.666666984558105,0.10631226431729979
5190,2000-09-27,12.5625,12.708333015441895,12.5,12.614583015441895,305100.0,0.0016611041791769754,-1.3529418100546624,-100.0,58.8524572448816,48.198491244486945,-0.45465856038252106,-0.44211880279762994,-0.8926977134315983,-0.9347246180396915,4.950353413055445,0.20833301544189453,-0.07253391110007712,0.4414061546325687,-0.1587665514142511,1.0415788606793885,0.1413198016091588,0.7414925076559786,-1.2273666854858405,88.33335876464844,41.79588990599536,0.30008635302340964,9,-0.5833334922790527,-0.5416665077209473,-0.8645830154418945,-0.8541665077209473,0.5625,2,0.07628521515955389,-1.3333282470703125,12.541666984558105,-3.600000915528741,12.375,1.3076950163562673,12.041666984558105,0.07628521515955389
5191,2000-09-28,13.041666984558105,13.125,12.5625,12.5625,510600.0,0.03814264553696356,-1.3478245293495978,-9.200062256239358,66.91394046086054,51.129371538071894,-0.9504978583517492,-0.9122708958504848,-1.3638819149963552,-1.3996378961967526,5.262143340762507,0.5625,-0.007844508068149736,0.885156440734864,0.16137875534969126,1.6089341261200367,0.5232675980422776,1.2470452834274504,-1.6516056820068368,95.00002002715682,42.295990510066346,0.36188884269258625,9,-0.8541669845581055,-0.8541669845581055,-1.3020834922790527,-1.3333334922790527,0.0,3,0.023961660757786163,-1.3529418100546624,12.5625,-1.3333282470703125,12.541666984558105,-3.600000915528741,12.375,0.023961660757786163
5192,2000-09-29,13.5625,13.666666984558105,13.041666984558105,13.125,906300.0,0.039936076887914895,-1.068967694478733,0.9130428725248436,70.58046830537151,53.75738730918832,-1.3586432220721782,-1.3998640327167138,-1.8758884009617933,-1.8993847368939107,5.871989123079143,0.625,0.000740838926523324,1.339322805404663,0.38005272095845477,2.2985928898508714,0.859687763181558,1.8189578476277681,-2.068342375601807,93.05553436279297,36.55407843994985,0.4796350422231044,9,-1.1041665077209473,-1.1041665077209473,-1.8229165077209473,-1.8541665077209473,-0.8958330154418945,4,0.018433179723502224,-1.3478245293495978,13.041666984558105,-1.3529418100546624,12.5625,-1.3333282470703125,12.541666984558105,0.018433179723502224
5193,2000-10-02,14.333333015441895,14.333333015441895,13.583333015441895,13.739583015441895,1629000.0,0.05683561404179871,1.5263157894736843,1.3571428571428572,75.27715502086427,56.76089079863253,-1.9892014146201795,-2.1323511530168595,-2.607935442228648,-2.636118931982935,6.245241692984484,0.7708330154418945,0.029265272998202363,2.0164058208465576,0.671424993042411,3.3613866486507042,1.3439154069444843,2.688896234748631,-2.6653746422309084,100.0,40.15531443806667,0.672490413902073,10,-1.5416665077209473,-1.5416665077209473,-2.593749523162842,-2.624999523162842,-1.375,0,-0.05087204979457527,-1.068967694478733,13.5625,-1.3478245293495978,13.041666984558105,-1.3529418100546624,12.5625,-0.05087204979457527
5194,2000-10-03,14.0,14.791666984558105,13.854166984558105,14.458333015441895,1303500.0,-0.023255792290793886,-1.5000031789184303,-0.771929289165296,67.01149418029908,60.018039469143154,-1.5073830169129216,-1.7181030587399704,-2.2254576512348123,-2.2756016112842854,7.712814641820607,0.9375,0.1404535000913718,1.575781154632569,0.05532548409689042,3.0962368251682477,0.8155533193647297,2.3360089899004084,-2.0655041625659223,65.4545363749367,7.925512960424697,0.7602278352678394,10,-0.875,-0.9791665077209473,-2.203124761581421,-2.2916665077209473,-1.1458330154418945,1,-0.044642857142857095,1.5263157894736843,14.333333015441895,-1.068967694478733,13.5625,-1.3478245293495978,13.041666984558105,-0.044642857142857095
5195,2000-10-04,13.791666984558105,14.520833015441895,13.75,13.833333015441895,663300.0,-0.014880929674421006,-11.333328247070312,0.09090776679837785,63.666666666666664,62.471137426914005,-1.0538844304414123,-1.446083702278825,-1.9814766696834063,-2.0390238628807413,9.179688237354128,0.7708330154418945,0.21896285607148513,1.2799481391906742,-0.345599500090632,2.9054957784719804,0.467174319550022,2.0927219588313264,-1.5143106094691436,55.14019331314325,-0.17148016614179085,0.812773819640653,10,-0.6666669845581055,-0.7708334922790527,-1.8072917461395264,-2.0833334922790527,-1.0416669845581055,2,-0.024169229832001426,-1.5000031789184303,14.0,1.5263157894736843,14.333333015441895,-1.068967694478733,13.5625,-0.024169229832001426
5196,2000-10-05,14.645833015441895,14.75,13.916666984558105,14.083333015441895,446100.0,0.061933487216603966,1.1621595540148315,-13.500205996795605,77.33472952071705,66.17167837991369,-1.6103609533038004,-2.2049143496688863,-2.7853045265756258,-2.862352677425047,10.806753267195232,0.9583330154418945,0.3285570619894287,2.001822519302369,0.13837976021368448,3.8652652783910533,1.0701011397580267,2.933543898846711,-2.066759367216635,91.66663033621651,31.008908310198194,0.9317213795443424,10,-1.166666030883789,-1.6249995231628418,-2.572916030883789,-2.937499523162842,-2.2083330154418945,3,-0.10384066333669095,-11.333328247070312,13.791666984558105,-1.5000031789184303,14.0,1.5263157894736843,14.333333015441895,-0.10384066333669095
5197,2000-10-06,14.1875,14.875,13.916666984558105,14.541666984558105,836400.0,-0.031294431321089666,-1.139534933235677,-0.6296301947699653,69.84127041794376,67.4773075872998,-0.9114834602595838,-1.64726719929007,-2.2815929865766815,-2.3768651549093036,12.310533673276005,0.9583330154418945,0.5266280847462941,1.4268228530883782,-0.5187672904003815,3.372412996577138,0.45402778134399924,2.399617924832757,-1.3429151514147986,46.77420664776054,-16.706064899961184,0.9727950717443798,10,-0.5416665077209473,-1.125,-2.1302080154418945,-2.4791665077209473,-1.9166669845581055,4,-0.08076356055978107,1.1621595540148315,14.645833015441895,-11.333328247070312,13.791666984558105,-1.5000031789184303,14.0,-0.08076356055978107
5198,2000-10-09,13.708333015441895,14.229166984558105,13.6875,14.145833015441895,235800.0,-0.03377388437413964,-1.2608738919119022,1.2352930088779146,64.70587839304739,68.24267335673909,-0.24953452259376263,-1.084220159556013,-1.7280986547526105,-1.8630748500462992,13.95218698389287,0.5416669845581055,0.7060487036318612,0.8591142177581794,-1.0899159503606004,2.8081443858769592,-0.1154008663012096,1.8336293018175684,-0.5794900456586216,1.7543591951069077,-63.656883134538326,0.9745150840593896,10,-0.02083301544189453,-0.6458330154418945,-1.7343745231628418,-1.9999995231628418,-1.1875,0,-0.075987797328121,-1.139534933235677,14.1875,1.1621595540148315,14.645833015441895,-11.333328247070312,13.791666984558105,-0.075987797328121
5199,2000-10-10,14.083333015441895,14.25,13.666666984558105,13.708333015441895,187800.0,0.027355623734671264,-1.545460220226552,-0.8571428571428571,73.20755251500601,69.83768394230847,-0.4278438737898078,-1.361671427823552,-2.055119226934746,-2.1989235266590867,15.543333139177285,0.5833330154418945,0.875176803723404,1.1278642177581784,-0.8481760816177228,3.1039045171340796,0.13984406807022864,2.115884367446128,-0.7100280614282806,34.48271507597695,-35.452809851674836,0.9880201496879504,10,-0.36458301544189453,-1.0208330154418945,-2.109374523162842,-2.374999523162842,-1.666666030883789,1,-0.07988165860783636,-1.2608738919119022,13.708333015441895,-1.139534933235677,14.1875,1.1621595540148315,14.645833015441895,-0.07988165860783636
5200,2000-10-11,13.6875,14.166666984558105,13.6875,13.791666984558105,440400.0,-0.028106486937991004,-8.199978027410806,-0.27777862548828125,67.50902926796621,69.90380492087576,0.16131665656093475,-0.9159942651181154,-1.6021563325125978,-1.7611863906443386,16.39985957713258,0.47916698455810547,0.9662529245930394,0.6705728530883786,-1.3167912106631228,2.65793691683988,-0.3231091787873712,1.6642548849641283,-0.10395773954829224,1.7241120763613147,-69.76382809416523,0.9936820318757505,10,0.27083349227905273,-0.625,-1.7083332538604736,-1.9791665077209473,-1.5052080154418945,2,-0.0608827773838827,-1.545460220226552,14.083333015441895,-1.2608738919119022,13.708333015441895,-1.139534933235677,14.1875,-0.0608827773838827
5201,2000-10-12,13.083333015441895,13.6875,13.083333015441895,13.6875,485700.0,-0.04414005366634566,1.0,5.799985351607203,58.6805530168384,68.58159211103876,0.8627420618281096,-0.28111820955330913,-0.9460304039219807,-1.1192010149415772,16.551177901685282,0.6041669845581055,1.041997389300299,0.037760066986084695,-1.935328411562864,2.0108485455350333,-0.9487841722883896,1.024304306260559,1.7916669845581055,0.0,-68.82552450261637,0.9865442392744747,10,0.8958334922790527,-0.02083301544189453,-1.0937495231628418,-1.3749995231628418,-0.8333330154418945,3,-0.025477683327976952,-8.199978027410806,13.6875,-1.545460220226552,14.083333015441895,-1.2608738919119022,13.708333015441895,-0.025477683327976952
5202,2000-10-13,13.354166984558105,13.666666984558105,13.104166984558105,13.229166984558105,764100.0,0.020700686040518335,-2.0,-0.20689644286244208,58.24561803646979,66.68919911277271,0.6249705989857723,-0.4637434557291691,-1.1747911242340052,-1.351255713613991,17.93552684678454,0.5833339691162109,1.128757869760964,0.23750028610229457,-1.6679970537915558,2.142997625996145,-0.7152483838446297,1.1902489560492189,1.484999675750732,23.214333884556936,-42.29953243382138,0.9527486699469251,10,0.6249995231628418,-0.29166698455810547,-1.3645834922790527,-1.6458334922790527,-1.5416669845581055,4,-0.06864276788047352,1.0,13.083333015441895,-8.199978027410806,13.6875,-1.545460220226552,14.083333015441895,-0.06864276788047352
5203,2000-10-16,12.75,13.333333015441895,12.708333015441895,13.333333015441895,270000.0,-0.04524183240008339,1.1428583106222483,-4.666664123535156,51.63398467927591,64.98058694599234,1.0961996602788755,0.2016259965190379,-0.5266444244947479,-0.7180819338235196,19.08798735265378,0.6458339691162109,1.1332953394215473,-0.39895834922790563,-2.2534155299314467,1.4554988314756354,-1.3261869395796761,0.5282702411238649,2.0540499874114992,2.7027227653868877,-57.420331299787755,0.9272285903517702,10,1.0416665077209473,0.3125,-0.7760415077209473,-1.0416665077209473,-0.9375,0,-0.03758172427906714,-2.0,13.354166984558105,1.0,13.083333015441895,-8.199978027410806,13.6875,-0.03758172427906714
5204,2000-10-17,12.520833015441895,12.895833015441895,12.104166984558105,12.75,333300.0,-0.017973881141812198,2.0399994140621422,0.3928579019044614,49.683541874151196,63.42690641349063,1.2219863784848695,0.4938515207508374,-0.24786606226087393,-0.46161156909356293,19.830593114660065,0.7916660308837891,1.065854495073836,-0.6520836353302002,-2.458054526333166,1.1538872556727657,-1.555069080831684,0.25090181017128366,2.19938829309082,20.20198937618371,-34.85096036118617,0.9029854455014832,10,0.9687504768371582,0.5416669845581055,-0.5885410308837891,-0.8124995231628418,-0.5625,1,0.0,1.1428583106222483,12.75,-2.0,13.354166984558105,1.0,13.083333015441895,0.0
5205,2000-10-18,12.479166984558105,12.875,12.041666984558105,12.083333015441895,451500.0,-0.003327736328118336,-2.4782641578530455,-1.7272731055892867,45.423727866733955,59.88123956304806,1.1822180290309703,0.64401364724608,-0.1493336834258585,-0.39127666401571837,20.02781905072476,0.8333330154418945,0.8842099084280193,-0.7416663646698005,-2.4085739737907854,0.9252412444511844,-1.575120169230292,0.09178743989069105,2.084091064536132,26.582283615360236,-22.450272234740144,0.8334538045604921,10,0.9791665077209473,0.5833330154418945,-0.546875,-0.7708334922790527,-0.27083396911621094,2,-0.005008347117827494,2.0399994140621422,12.520833015441895,1.1428583106222483,12.75,-2.0,13.354166984558105,-0.005008347117827494
5206,2000-10-19,13.458333015441895,13.458333015441895,12.5,12.708333015441895,924900.0,0.07846405389842315,1.555554707845052,1.8947337988059616,49.21135387032058,57.58902661331216,0.0188756675278956,-0.20452934059041716,-1.0678140347510805,-1.351090811713675,20.252904330005805,0.9791660308837891,0.7923186447476915,0.14791636466980052,-1.3514680203334883,1.6473007496730894,-0.6017758278318439,0.8976085571714449,0.9031977484894522,87.17944805438702,41.909660582101466,0.7496921925016445,10,-0.3124995231628418,-0.39583301544189453,-1.5156245231628418,-1.7499995231628418,-1.041666030883789,3,-0.09481419648478595,-2.4782641578530455,12.479166984558105,2.0399994140621422,12.520833015441895,1.1428583106222483,12.75,-0.09481419648478595
5207,2000-10-20,13.958333015441895,14.270833015441895,13.333333015441895,13.375,853200.0,0.0371517036639164,-1.812498658896132,0.777777353922526,47.039473089815054,55.626092690730786,-0.5778135126442425,-0.5834910165539888,-1.5047684575024718,-1.8469306749482755,21.135427524515855,0.9375,0.7397305385274162,0.5520830631256111,-0.8475498776919146,1.9517160039431367,-0.14773340728315176,1.2518995335343739,-1.916666030883789,85.98130441292862,45.66678782696825,0.6998164704087627,10,-0.8020830154418945,-0.8958330154418945,-1.947916030883789,-2.249999523162842,-1.4583330154418945,4,-0.12238803971448386,1.555554707845052,13.458333015441895,-2.4782641578530455,12.479166984558105,2.0399994140621422,12.520833015441895,-0.12238803971448386
5208,2000-10-23,14.0,14.3125,13.833333015441895,13.979166984558105,587100.0,0.002985097469161202,-2.066659342470268,0.03571376021998826,50.0,53.04747574461901,-0.6411839604901513,-0.524042996849083,-1.4789193444051136,-1.8804938686311274,22.515390757669206,0.47916698455810547,0.526812517358282,0.5125000476837158,-0.8222303731818847,1.8472304685493164,-0.15486516274908446,1.179865258116516,-1.9137496948242188,86.23853018363886,47.07561908050717,0.6673652104328002,10,-0.8229165077209473,-0.9375,-1.9479165077209473,-2.2916665077209473,-1.2916669845581055,0,-0.15625,-1.812498658896132,13.958333015441895,1.555554707845052,13.458333015441895,-2.4782641578530455,12.479166984558105,-0.15625
5209,2000-10-24,13.875,14.083333015441895,13.416666984558105,14.041666984558105,505500.0,-0.008928571428571397,4.333348592180604,-8.00013733119707,50.69929806898947,51.1797278336216,-0.6133434003888425,-0.3099211815412861,-1.2884785920639317,-1.7550203029383873,23.609149018253486,0.6666660308837891,0.37157046991064036,0.3208333969116204,-0.9464735359916752,1.588140329814916,-0.3128200695400274,0.9544868633632682,-1.6996997070312503,80.7339422570944,41.79130728468263,0.6336534664516473,10,-0.6979165077209473,-0.8125,-1.8229165077209473,-2.2708330154418945,-1.375,1,-0.14864864864864868,-2.066659342470268,14.0,-1.812498658896132,13.958333015441895,1.555554707845052,13.458333015441895,-0.14864864864864868
5210,2000-10-25,13.520833015441895,14.041666984558105,13.4375,13.708333015441895,213600.0,-0.02552554843662025,-2.4117726256832808,1.1249978542368808,39.69465768890873,49.07018390829607,-0.31883307235378666,0.12619288371347892,-0.8938006306731374,-1.3961140688383171,24.762015334334787,0.6041669845581055,0.2612138835503792,-0.08125023841857981,-1.2600637331833564,1.0975632563461968,-0.670656985800969,0.5081565089638094,-1.2600447341918954,56.321821541621766,23.055002076733537,0.5894067473823885,10,-0.3437495231628418,-0.45833301544189453,-1.4687495231628418,-1.916666030883789,-1.104166030883789,2,-0.11556240641501137,4.333348592180604,13.875,-2.066659342470268,14.0,-1.812498658896132,13.958333015441895,-0.11556240641501137
5211,2000-10-26,13.354166984558105,13.708333015441895,13.125,13.541666984558105,253200.0,-0.012326609661804322,1.2400042480572462,1.0,41.93548744352479,47.25794717574663,-0.12260201066341025,0.3346275510652923,-0.697127754703331,-1.2153177176467143,25.063364911089277,0.5833330154418945,0.05346908947151263,-0.2635412693023689,-1.4191335514835046,0.8920510128787669,-0.8413374103929367,0.314254871788199,-1.0113102345581062,19.298272383840462,-11.753507414588384,0.5777961410905678,10,-0.17708349227905273,-0.1875004768371582,-1.3489584922790527,-1.75,-1.125,3,-0.0858034777040888,-2.4117726256832808,13.520833015441895,4.333348592180604,13.875,-2.066659342470268,14.0,-0.0858034777040888
5212,2000-10-27,13.8125,13.833333015441895,13.416666984558105,13.458333015441895,146700.0,0.034321348233242954,1.10526163624142,-1.8888905843098958,51.012148900338545,47.18885431142025,-0.5689103431055464,-0.10963691993163138,-1.1443594639096961,-1.657377077792038,24.63952480293659,0.47916603088378906,-0.09049231438548411,0.18229174613952637,-0.9761909371550477,1.3407744294341004,-0.39694959550776154,0.7615330877868143,-1.3908575200000008,57.89473684210527,22.18126351581264,0.5792413416472874,10,-0.6354165077209473,-0.6458334922790527,-1.7291665077209473,-2.2083330154418945,-1.5833330154418945,4,-0.10105578392339509,1.2400042480572462,13.354166984558105,-2.4117726256832808,13.520833015441895,4.333348592180604,13.875,-0.10105578392339509
5213,2000-10-30,13.604166984558105,14.0,13.416666984558105,13.708333015441895,177600.0,-0.015082933244662033,-1.434784512441237,-0.294115587916127,45.18829028885848,46.6893819130544,-0.25331003098718874,0.043498062018858974,-0.9251022351187501,-1.4301574966875954,23.470449909096295,0.5833330154418945,-0.1372061572015344,0.010417032241822,-1.0997844352900223,1.1206184997736663,-0.5446837015241002,0.5655177660077442,-1.1068902037581054,50.00004975693736,13.547161143204129,0.5551007337659221,10,-0.42708349227905273,-0.14583349227905273,-1.5208334922790527,-2.0,-2.3125,0,-0.08116388058242963,1.10526163624142,13.8125,1.2400042480572462,13.354166984558105,-2.4117726256832808,13.520833015441895,-0.08116388058242963
5214,2000-10-31,13.375,13.666666984558105,13.270833015441895,13.604166984558105,379500.0,-0.016845352223199717,1.2352957016029793,2.200016479592771,46.75324675324675,46.83710623377804,0.12266169367090285,0.235515850867138,-0.6793892637050547,-1.191893678458058,21.681474227889115,0.39583396911621094,-0.20727185079153188,-0.18749995231628347,-1.284661923597037,0.90966201896447,-0.7360809379566611,0.36108103332409414,-0.8051142904319999,27.27271781480345,-13.0124355713441,0.5485809856403769,10,0.03125,0.08333349227905273,-1.2916665077209473,-1.7708330154418945,-1.9375,1,-0.04984426052770885,-1.434784512441237,13.604166984558105,1.10526163624142,13.8125,1.2400042480572462,13.354166984558105,-0.04984426052770885
5215,2000-11-01,13.458333015441895,13.479166984558105,13.208333015441895,13.479166984558105,260400.0,0.006230505827431454,24.99926760047606,0.09091173912500676,54.3689326860643,47.410170546638454,0.21549121157989148,0.13273527689956666,-0.7455384260733808,-1.2638896802225386,19.98608000503569,0.27083396911621094,-0.18119211381951672,-0.08750023841857946,-1.1801222420738249,1.005121765236666,-0.6338112402462013,0.45881076340904237,-0.8187427342566149,38.095201764787944,-6.98478566681375,0.5463110018276223,11,0.26041698455810547,4.76837158203125e-07,-1.4374995231628418,-1.854166030883789,-2.0,2,-0.07120740840208939,1.2352957016029793,13.375,-1.434784512441237,13.604166984558105,1.10526163624142,13.8125,-0.07120740840208939
5216,2000-11-02,13.125,13.5,13.041666984558105,13.5,336000.0,-0.02476777882219383,1.4444427490234375,17.999450700357045,47.36841644156294,47.44671980794377,0.5549247351695641,0.3650033011956957,-0.3963578568352695,-0.9183816741951176,17.862868752731863,0.45833301544189453,-0.12385000332936258,-0.3447916030883782,-1.3205086676293103,0.6309254614525539,-0.8326501353588451,0.14306692918208874,-0.4184933300621321,8.695621887081606,-37.532968307731885,0.48785853227046627,11,0.5520834922790527,0.33333349227905273,-1.125,-1.5208330154418945,-0.9791669845581055,3,-0.0539682297479539,24.99926760047606,13.458333015441895,1.2352957016029793,13.375,-1.434784512441237,13.604166984558105,-0.0539682297479539
5217,2000-11-03,13.041666984558105,13.166666984558105,12.916666984558105,13.083333015441895,120300.0,-0.006349182128906228,1.3999926758036016,0.11110941569010417,53.80435418091477,47.86942582804542,0.5526739545462327,0.37744367967409787,-0.3006732610557883,-0.8235673017614573,15.474113997354234,0.25,-0.024096810675779068,-0.3708329677581794,-1.3026847386342553,0.5610188031178964,-0.8367588531962173,0.0950929176798585,-0.27092058141775155,11.538464924288508,-38.53540547375276,0.46592588543803765,11,0.45833301544189453,0.41666650772094727,-0.8541669845581055,-1.3958334922790527,-1.145833969116211,4,-0.06230031797024371,1.4444427490234375,13.125,24.99926760047606,13.458333015441895,1.2352957016029793,13.375,-0.06230031797024371
5218,2000-11-06,12.666666984558105,13.083333015441895,12.625,13.020833015441895,279000.0,-0.028753992909343218,-1.0952366420200892,8.500114442664225,51.83246989303182,47.99533380849457,0.803105951046664,0.7066328011531979,0.08056057927937488,-0.44547031509861057,13.659756993348909,0.45833301544189453,-0.03072046379791793,-0.6937496662139893,-1.6713027760663905,0.28380344363841203,-1.18252622114019,-0.2049731112877886,1.6458330154418945,4.000029296866059,-47.79308056051303,0.4887765549262005,11,0.6666665077209473,0.7916665077209473,-0.20833349227905273,-0.75,0.16666603088378906,0,-0.03453947281738401,1.3999926758036016,13.041666984558105,1.4444427490234375,13.125,24.99926760047606,13.458333015441895,-0.03453947281738401
5219,2000-11-07,12.958333015441895,13.083333015441895,12.125,12.635416984558105,595500.0,0.023026265018205594,2.3454571482789732,-0.9117645474863344,55.6650205204528,49.76981856755502,0.4109524436887142,0.3440002536203153,-0.19396606180202447,-0.727322160382613,12.013317939438792,0.9583330154418945,-0.0543675171529614,-0.34583363533019984,-1.2765865644724759,0.5849192938120762,-0.8112100999013379,0.11954282924093818,1.320416984558106,60.60603748668324,5.391609012041009,0.46537646457113796,11,0.10416698455810547,0.5000004768371582,-0.16666650772094727,-0.7083330154418945,-0.4375,1,-0.1286173174356373,-1.0952366420200892,12.666666984558105,1.3999926758036016,13.041666984558105,1.4444427490234375,13.125,-0.1286173174356373
5220,2000-11-08,12.854166984558105,13.1875,12.8125,13.182291984558105,160200.0,-0.008038536342572677,1.2153887758953874,-1.0161310328940762,40.99379146887091,49.66518568148237,0.4588611101664064,0.40320663561193903,-0.06881629841650394,-0.6195030656514042,10.206740687690585,0.375,-0.11322425340311604,-0.4083330154418938,-1.3414390757518468,0.5247730448680592,-0.8748860455968703,0.05822001471308269,1.338433015441895,53.0303261496804,1.782453657669663,0.46655303015497696,11,0.20833301544189453,0.6041665077209473,0.2187497615814209,-0.375,-0.375,2,-0.11021071892561907,2.3454571482789732,12.958333015441895,-1.0952366420200892,12.666666984558105,1.3999926758036016,13.041666984558105,-0.11021071892561907
5221,2000-11-09,12.75,12.833333015441895,12.104166984558105,12.8125,288900.0,-0.008103752244952411,13.000073242634537,0.19047619047619047,29.57745479983302,47.28355300364843,0.5233502683639042,0.5071210921783766,0.049512018083468945,-0.5026048324581058,9.99587189287387,0.75,-0.17798219400374293,-0.49583334922790456,-1.4539853826178586,0.46231868416204946,-0.9749093659228816,-0.01675733253292755,1.3598960000000009,59.61537276499023,12.233900175436204,0.4790760166949772,11,0.30208349227905273,0.7083334922790527,0.32291674613952637,-0.27083301544189453,-0.25,3,-0.10130721447514557,1.2153887758953874,12.854166984558105,2.3454571482789732,12.958333015441895,-1.0952366420200892,12.666666984558105,-0.10130721447514557
5222,2000-11-10,12.4375,12.9375,12.375,12.708333015441895,240600.0,-0.02450980392156865,-1.8421075456378702,4.3333282470703125,25.80643255924943,45.13001325591408,0.6931915676333613,0.787817356061705,0.37619214499468256,-0.1837185960470702,9.701344981088392,0.5625,-0.15418434132361014,-0.7624999999999993,-1.7844089952864906,0.259408995286492,-1.273454497643245,-0.25154550235675366,1.5520522590734878,30.769210454268958,-11.213910309109806,0.5109544976432461,11,0.44791698455810547,1.0208334922790527,0.8125002384185791,0.04166698455810547,0.1875,4,-0.023450611823767287,13.000073242634537,12.75,1.2153887758953874,12.854166984558105,2.3454571482789732,12.958333015441895,-0.023450611823767287
5223,2000-11-13,12.270833015441895,12.6875,12.270833015441895,12.354166984558105,168600.0,-0.013400360567485836,-8.999931335973084,0.30769501635626734,25.477685463660976,42.76606200151566,0.7273207786860603,0.9662878295756236,0.5480070986185943,-0.013898238575258404,10.235351639278429,0.41666698455810547,-0.14273989890499195,-0.9052086353302009,-1.991950430045863,0.18153315938546122,-1.4485795326880329,-0.36183773797236896,1.6055961271606698,15.384561211383883,-20.80056711662514,0.5433708973578314,11,0.5312504768371582,0.9062504768371582,1.0833337306976318,0.2500004768371582,-0.20833301544189453,0,-0.03056027243856152,-1.8421075456378702,12.4375,13.000073242634537,12.75,1.2153887758953874,12.854166984558105,-0.03056027243856152
5224,2000-11-14,12.520833015441895,12.666666984558105,12.375,12.479166984558105,110700.0,0.02037351495904094,-1.3333358764648438,-0.49998855599551395,34.210513635345166,40.52623766254686,0.3837730636554628,0.7549969139392765,0.3256432863312906,-0.253936736361311,11.132316055955712,0.39583396911621094,-0.2237897989241482,-0.6552086353302009,-1.741950430045863,0.4315331593854612,-1.1985795326880329,-0.11183773797236896,1.2492603976780021,38.46149105996089,4.624264401988647,0.5433708973578314,11,0.2812504768371582,0.6562504768371582,0.8541669845581055,4.76837158203125e-07,-0.0625,1,0.02495840329589849,-8.999931335973084,12.270833015441895,-1.8421075456378702,12.4375,13.000073242634537,12.75,0.02495840329589849
5225,2000-11-15,12.416666984558105,12.666666984558105,12.208333015441895,12.583333015441895,79200.0,-0.00831941698729799,1.7499985694912539,-4.00004577706569,34.89931648761642,39.14078211210836,0.36279116764549535,0.9004047425863142,0.45076027466512514,-0.1446382235500696,12.056156687733555,0.45833396911621094,-0.2640498252079375,-0.7562496662139893,-1.8517531054543461,0.3392537730263676,-1.3040013858341677,-0.20849794659381082,1.253470842848083,37.5000143051202,1.74837222737483,0.5477517196201785,11,0.22916650772094727,0.7604165077209473,0.9739580154418945,0.10416650772094727,0.8125,2,0.008389210326195773,-1.3333358764648438,12.520833015441895,-8.999931335973084,12.270833015441895,-1.8421075456378702,12.4375,0.008389210326195773
5226,2000-11-16,12.182291984558105,12.5,12.083333015441895,12.229166984558105,85200.0,-0.018875838442915405,-2.4042402331271133,0.2812510728876987,21.69980282207797,35.573609738904274,0.502191016668645,1.090174147378523,0.7051379944558356,0.0875708043854928,13.038014556366672,0.41666698455810547,-0.3101796173388607,-0.9268226146697991,-2.098332452268556,0.24468722292895784,-1.5125775334691784,-0.34106769587041974,1.3938875922771974,11.585435975075335,-20.48267695128709,0.5857549187993787,11,0.4531245231628418,0.9947915077209473,1.328124761581421,0.44270801544189453,0.859375,3,0.0243693879917104,1.7499985694912539,12.416666984558105,-1.3333358764648438,12.520833015441895,-8.999931335973084,12.270833015441895,0.0243693879917104
5227,2000-11-17,12.25,12.458333015441895,12.083333015441895,12.229166984558105,138300.0,0.005557904500049782,-1.3999926758036016,-0.4444376627604167,25.285145226078,32.62390699813163,0.34685044165835777,0.9359042653265206,0.6633332378559196,0.014409402984981057,12.997798545894057,0.375,-0.411952455012905,-0.7736979484558102,-1.933557610079415,0.3861617131677946,-1.3536277792676117,-0.1937681176440087,1.2067518519238298,27.586244998145272,-2.1221570471689404,0.5799298308118024,11,0.38541650772094727,0.9270834922790527,1.2708332538604736,0.39583349227905273,1.2708330154418945,4,0.020408163265306145,-2.4042402331271133,12.182291984558105,1.7499985694912539,12.416666984558105,-1.3333358764648438,12.520833015441895,0.020408163265306145
5228,2000-11-20,11.8125,12.291666984558105,11.8125,12.1875,197400.0,-0.0357142857142857,-1.5555572509765625,-18.00027466239414,23.498210352779196,29.04981697950123,0.7268845666963948,1.2660295006719497,1.1195002943810017,0.448846345993843,13.031594391492352,0.47916698455810547,-0.47073383759822107,-1.1018229484558102,-2.28633977436877,0.08269387745714951,-1.6940813614122892,-0.5095645354993312,1.5343783450052744,0.0,-28.776549078771946,0.5922584129564795,11,0.6875,1.25,1.7083332538604736,0.8333334922790527,1.8541669845581055,0,0.06878306878306883,-1.3999926758036016,12.25,-2.4042402331271133,12.182291984558105,1.7499985694912539,12.416666984558105,0.06878306878306883
5229,2000-11-21,11.8125,11.9375,11.458333015441895,11.8125,259500.0,0.0,2.8333358764648438,-0.0,21.272710505701085,26.858585761371252,0.6115682148520527,1.1632289410400851,1.1378806120656755,0.4351074365798624,13.933529356272482,0.47916698455810547,-0.5636867626787829,-0.9986979484558098,-2.190163090425937,0.19276719351431737,-1.5944305194408734,-0.40296537747074623,1.3809405105047468,29.310355713755794,1.6418097083877328,0.5957325709850635,11,0.38541650772094727,1.0729165077209473,1.6145832538604736,0.8333334922790527,1.9583330154418945,1,0.021164021164021163,-1.5555572509765625,11.8125,-1.3999926758036016,12.25,-2.4042402331271133,12.182291984558105,0.021164021164021163
5230,2000-11-22,11.958333015441895,12.479166984558105,11.625,11.625,440700.0,0.012345652100901106,-4.1250067949359845,100.0,28.210092682080557,26.706656637176533,0.363526294749839,0.9426663815298539,0.996382508473598,0.2749134375940461,14.440399169295807,0.8541669845581055,-0.6228522029344852,-0.7747399330139153,-1.9751587178057672,0.42567885177793663,-1.3749493254098404,-0.17453054061799023,1.0268945956553104,47.99998535156697,17.19076060604874,0.6002093923959259,11,0.23958349227905273,0.9270834922790527,1.3177087306976318,0.6875004768371582,1.3541669845581055,2,0.04181184780139047,2.8333358764648438,11.8125,-1.5555572509765625,11.8125,-1.3999926758036016,12.25,0.04181184780139047
5231,2000-11-24,12.208333015441895,12.5,11.916666984558105,11.916666984558105,295800.0,0.020905923900695234,-3.0000065394952817,0.8749989271153709,35.34796434203052,27.76682683526332,0.0319728466346092,0.6349775657064356,0.7520327397705611,0.016517486432615414,15.479781913386907,0.5833330154418945,-0.7250810903054958,-0.46744823455810547,-1.6523286327919244,0.7174321636757135,-1.059888433675015,0.12499196455880401,0.5936672441766735,71.99997802735045,37.15227986936416,0.5924401991169099,11,-0.13541650772094727,0.6770834922790527,1.0520837306976318,0.4375004768371582,1.6666669845581055,4,0.08361780169536615,-4.1250067949359845,11.958333015441895,2.8333358764648438,11.8125,-1.5555572509765625,11.8125,0.08361780169536615
5232,2000-11-27,12.416666984558105,12.5625,12.104166984558105,12.333333015441895,301200.0,0.017064898938511597,1.4444427490234375,0.2857170883551208,45.33073708179617,29.972721459500562,-0.20073666539172308,0.33382491662489855,0.5705239045392041,-0.19775562868140817,16.341988508486534,0.45833301544189453,-0.753917544432845,-0.18932261466980016,-1.250237373552114,0.8715921442125136,-0.7197799941109562,0.34113476477135585,0.22409320575926195,86.79248542282237,46.05816756763754,0.5304573794411568,11,-0.35416698455810547,0.4687495231628418,0.6874997615814209,0.22916650772094727,1.25,0,0.0503355691811076,-3.0000065394952817,12.208333015441895,-4.1250067949359845,11.958333015441895,2.8333358764648438,11.8125,0.0503355691811076
5233,2000-11-28,12.5,12.791666984558105,12.416666984558105,12.416666984558105,415200.0,0.0067113836221532885,-8.000034332406358,0.999988555995514,40.71730243047494,30.695697992292757,-0.2773053885120138,0.17236641029821698,0.5099965433636555,-0.286270849001486,16.828366568253852,0.375,-0.7389168181251673,-0.05078125,-1.0022601058912333,0.9006976058912333,-0.5265206779456175,0.4249581779456175,-1.0416669845581055,78.12498658896132,38.2559018361847,0.47573942794561686,11,-0.375,0.38541650772094727,0.609375,0.20833349227905273,1.0625,1,0.0816666412353515,1.4444427490234375,12.416666984558105,-3.0000065394952817,12.208333015441895,-4.1250067949359845,11.958333015441895,0.0816666412353515
5234,2000-11-29,12.708333015441895,12.833333015441895,12.4375,12.5,191100.0,0.016666641235351554,-1.3750003576282097,2.5000057220677263,47.16597884723589,32.058660476694925,-0.509861943403271,-0.09325362211460941,0.32937510328587294,-0.48731717516500694,17.567019156706877,0.39583301544189453,-0.6734517220280285,0.19088511466980052,-0.6825227095591568,1.0642929388987579,-0.24581879744467905,0.6275890267842801,-1.2233333206176766,89.65516969224856,49.32551012536833,0.43670391211447895,11,-0.5625,0.0625,0.41145873069763184,0.08333349227905273,0.8541669845581055,2,0.07540988798072412,-8.000034332406358,12.5,1.4444427490234375,12.416666984558105,-3.0000065394952817,12.208333015441895,0.07540988798072412
5235,2000-11-30,12.5,12.708333015441895,12.333333015441895,12.583333015441895,1137000.0,-0.01639341801861416,1.2500021457692583,-0.39999908447125926,45.33073708179617,34.684319838885834,-0.32236516756412037,0.04174244421724538,0.5803608033058918,-0.2718369940623173,18.51942432548216,0.375,-0.5949443522095166,0.03046875000000071,-0.7224365494305722,0.7833740494305736,-0.34598389971528576,0.4069213997152872,-0.961066972351075,63.636373094297305,24.68267648214121,0.3764526497152869,11,-0.35416698455810547,0.25,0.6197917461395264,0.29166650772094727,1.5625,3,0.10166664123535152,-1.3750003576282097,12.708333015441895,-8.000034332406358,12.5,1.4444427490234375,12.416666984558105,0.10166664123535152
5236,2000-12-01,12.416666984558105,12.708333015441895,12.3125,12.541666984558105,585900.0,-0.006666641235351545,-1.3749935627106424,1.5000057220677263,49.57447430190994,37.38313418064494,-0.2260626961282597,0.07303245184998097,0.7015561883745765,-0.17777704376109327,19.834962646510974,0.39583301544189453,-0.5730809920223283,-0.01744761466980016,-0.7042685010535301,0.6693732717139298,-0.360858057861666,0.3259628285220657,-0.8259579573974616,42.85718022563845,2.749718727208325,0.343410443191865,12,-0.27083396911621094,0.3124995231628418,0.7031247615814209,0.3749995231628418,1.4583330154418945,4,0.0721476235575933,1.2500021457692583,12.5,-1.3750003576282097,12.708333015441895,-8.000034332406358,12.5,0.0721476235575933
5237,2000-12-04,12.229166984558105,12.458333015441895,12.104166984558105,12.3125,180600.0,-0.015100670754332302,-1.1249982118589514,0.6666641235351562,49.15613036810409,40.2340141823477,-0.04674429629923971,0.2071622895537839,0.9134312112490957,0.009821665610989072,21.42402662651294,0.35416603088378906,-0.5523927977996745,-0.1643226146697998,-0.7935342732611943,0.4648890439215947,-0.47892844396549705,0.15028321462589744,-0.5887529978662123,17.14287209025538,-25.01404178676063,0.3146058292956969,12,-0.08333396911621094,0.4999995231628418,0.9427080154418945,0.6770830154418945,1.9583330154418945,0,0.13458259401642847,-1.3749935627106424,12.416666984558105,1.2500021457692583,12.5,-1.3750003576282097,12.708333015441895,0.13458259401642847
5238,2000-12-05,12.229166984558105,12.833333015441895,12.125,12.8125,841800.0,0.0,1.266669108076642,7.000022888270905,43.42723872417502,42.695628428844806,0.020758487730235586,0.1820385495526935,0.9275628308408823,0.008923430304966118,22.288600285868398,0.7083330154418945,-0.4698086857466368,-0.14244761466980016,-0.7620171518309515,0.4771219224913512,-0.45223238325037585,0.16733715391077553,-0.5410362367162129,17.14287209025538,-24.428873938650028,0.30978476858057546,12,-4.76837158203125e-07,0.4999995231628418,0.9427080154418945,0.8333330154418945,2.244791030883789,1,0.11754684532602644,-1.1249982118589514,12.229166984558105,-1.3749935627106424,12.416666984558105,1.2500021457692583,12.5,0.11754684532602644
5239,2000-12-06,11.291666984558105,12.25,11.291666984558105,12.229166984558105,1589100.0,-0.07666098608219107,-1.0444437662760417,1.6071437329666862,31.569958191942106,43.068946818829424,0.9796270953789037,1.0416815803109092,1.8632189848091762,0.9390666123766884,22.89069448580645,0.9583330154418945,-0.4307022838007075,-0.99661431312561,-1.7230366959286751,-0.27019193032254485,-1.3598255045271426,-0.6334031217240774,1.541666030883789,0.0,-40.34823071460277,0.3632111914015322,12,0.7708330154418945,1.1875,2.0260415077209473,1.7708330154418945,3.5833330154418945,2,0.20110697725564952,1.266669108076642,12.229166984558105,-1.1249982118589514,12.229166984558105,-1.3749935627106424,12.416666984558105,0.20110697725564952
5240,2000-12-07,11.4375,11.541666984558105,11.0,11.328125,929100.0,0.012915100634948606,2.4098312431335587,-0.11666666666666667,37.43408280040174,43.300737758648445,0.8405357462903051,0.826656773185622,1.7165270864973383,0.7923051399233465,23.858947613512246,0.5416669845581055,-0.3407416711945235,-0.7799479484558098,-1.5490595289240652,-0.010836367987554496,-1.1645037386899375,-0.39539215822168217,1.3958330154418945,23.86364050148019,-19.291634465008322,0.3845557902341273,12,0.47916650772094727,0.8125,1.9947917461395264,1.625,3.0625,3,0.18579234972677594,-1.0444437662760417,11.291666984558105,1.266669108076642,12.229166984558105,-1.1249982118589514,12.229166984558105,0.18579234972677594
5241,2000-12-08,11.458333015441895,11.723958015441895,11.291666984558105,11.625,570600.0,0.0018214658309854137,1.3714271514257388,-1.5238124302455358,36.428558583155265,42.31160681435502,0.78464049830853,0.7421437843468333,1.679612213899441,0.7719859752105656,23.7936371366066,0.43229103088378906,-0.24052299430597124,-0.6945315837860111,-1.4917641093617213,0.10270094178969913,-1.093147846573867,-0.2959153209981551,1.3016666793823237,24.999986995347975,-19.293336379161694,0.3986162627878555,12,0.45833349227905273,0.7916669845581055,2.130208730697632,1.6041669845581055,3.1875,4,0.22727276132126573,2.4098312431335587,11.4375,-1.0444437662760417,11.291666984558105,1.266669108076642,12.229166984558105,0.22727276132126573
5242,2000-12-11,12.145833015441895,12.1875,11.291666984558105,11.520833015441895,558600.0,0.06000000166459518,1.5294085967940416,-3.7499928474562694,55.263155517154246,43.92781271287494,0.06110879939351754,0.03338407759861539,0.9668970200952192,0.08634164031258607,23.59877469960951,0.8958330154418945,-0.15947875052566474,0.007551765441894176,-0.7783479502074204,0.7934514810912088,-0.3853980923827631,0.4005016232665515,0.5437666915893544,62.49999349767399,12.08321004348256,0.3929498578246577,12,-0.22916650772094727,-0.05208301544189453,1.4218754768371582,0.9166669845581055,2.625,0,0.14236709679440573,1.3714271514257388,11.458333015441895,2.4098312431335587,11.4375,-1.0444437662760417,11.291666984558105,0.14236709679440573
5243,2000-12-12,11.895833015441895,12.083333015441895,11.729166984558105,11.989583015441895,354300.0,-0.020583190933232576,1.5185139973958333,-0.15,51.2195081103758,44.37820485322382,0.24182565204750262,0.2675678930998586,1.163406867843035,0.34707451849665993,23.26097160688585,0.41666603088378906,-0.12100281075794328,-0.2236982345581051,-1.0141627416267447,0.5667662725105345,-0.6189304880924258,0.17153401897621556,0.7261827033081047,71.66664123535156,17.812514474050246,0.39523225353432,12,0.020833492279052734,0.19791698455810547,1.5833337306976318,1.1666669845581055,2.645833969116211,1,0.19264451523346948,1.5294085967940416,12.145833015441895,1.3714271514257388,11.458333015441895,2.4098312431335587,11.4375,0.19264451523346948
5244,2000-12-13,12.833333015441895,12.958333015441895,12.25,12.25,737700.0,0.07880910893613224,-1.4285716621244497,-6.222218831380208,60.39604274516878,46.05212770470966,-0.7555305271190864,-0.6801938935900687,0.19295365988562097,-0.5674791405451085,22.664519169118975,1.0625,-0.1110435386668307,0.6981767654418949,-0.13678925231523742,1.5331427831990272,0.28069375656332873,1.115659774320461,-1.8333330154418945,93.61702024046232,37.41040953321587,0.41748300887856615,12,-0.8541665077209473,-0.7395830154418945,0.5625004768371582,0.22916698455810547,1.333333969116211,2,0.12784091225762584,1.5185139973958333,11.895833015441895,1.5294085967940416,12.145833015441895,1.3714271514257388,11.458333015441895,0.12784091225762584
5245,2000-12-14,12.520833015441895,12.75,12.3125,12.5625,412500.0,-0.024350649953833514,1.0999983978283707,-0.07142915531112415,53.65853767463132,46.505912523900925,-0.4914453140565289,-0.37891718899955684,0.4749059741769557,-0.23960469682727137,21.81401157360469,0.5208330154418945,-0.1022990336075047,0.3804684638977047,-0.4631459325473575,1.224082860342767,-0.041338734324826376,0.8022756621202358,-1.481666355133056,73.74998998641586,18.733909938832568,0.4218071982225314,12,-0.5416665077209473,-0.42708301544189453,0.7395837306976318,0.5416669845581055,1.520833969116211,3,0.18801999688476956,-1.4285716621244497,12.833333015441895,1.5185139973958333,11.895833015441895,1.5294085967940416,12.145833015441895,0.18801999688476956
5246,2000-12-15,12.479166984558105,12.75,12.375,12.395833015441895,254400.0,-0.003327736328118336,-5.0,-2.0,50.761421791609116,46.68427823762371,-0.4916875144943891,-0.330831561787722,0.45737379221899843,-0.18065453018311572,20.753149582382385,0.375,-0.13219126106992718,0.3239586830139167,-0.5331020687074002,1.1810194347352336,-0.10457169284674173,0.7524890588745752,-1.401616997146606,71.25002717972838,19.416799629017277,0.42853037586065845,12,-0.5000004768371582,-0.5000004768371582,0.7812497615814209,0.5833330154418945,1.291666030883789,4,0.16193653133598596,1.0999983978283707,12.520833015441895,-1.4285716621244497,12.833333015441895,1.5185139973958333,11.895833015441895,0.16193653133598596
5247,2000-12-18,12.5,13.0,12.458333015441895,12.979166984558105,395400.0,0.001669423565505035,1.080002490235895,-5.7499599459842985,50.0,47.41458504604871,-0.5253040725868825,-0.34991522650334694,0.39113981007437637,-0.18423945401955955,19.77555818058298,0.5416669845581055,-0.142844572823428,0.3322916984558102,-0.5377837038299766,1.202367100741597,-0.10274600268708411,0.7673293995987045,-1.3848343520278927,60.65572786318116,11.646400116422939,0.43503770114289364,12,-0.5,-0.5,0.7552084922790527,0.5625,1.3333330154418945,0,0.17166664123535158,-5.0,12.479166984558105,1.0999983978283707,12.520833015441895,-1.4285716621244497,12.833333015441895,0.17166664123535158
5248,2000-12-19,12.625,12.875,12.5,12.666666984558105,308400.0,0.010000000000000009,-1.5714257687969002,0.08695712747515638,48.94737184477177,49.345408785252005,-0.6573809865053484,-0.43313057573969616,0.2367026321515926,-0.2744569358178808,18.38454553159479,0.375,-0.16048946191398628,0.41666669845580984,-0.4594290875100491,1.2927624844216687,-0.021381194527119618,0.8547145914387393,-1.4344409779467764,50.0,5.878787260949245,0.43804789298292945,12,-0.625,-0.625,0.5468752384185791,0.4375,1.625,1,0.16996697152015017,1.080002490235895,12.5,-5.0,12.479166984558105,1.0999983978283707,12.520833015441895,0.16996697152015017
5249,2000-12-20,12.0625,12.458333015441895,12.0,12.458333015441895,306300.0,-0.044554455445544594,1.3157897272930967,9.499919891968597,44.92753398841481,50.17801447280901,0.02901137046739244,0.1571144501559978,0.7505330038316345,0.3039406425970306,16.240897312423886,0.625,-0.17824935055726776,-0.15833330154418945,-1.0176220556115858,0.7009554525232069,-0.5879776785778876,0.2713110754895087,-0.7995633388289054,6.25,-33.94022816611228,0.42964437703369773,12,0.08333349227905273,-0.0625,0.9270834922790527,1.0,1.8958330154418945,2,0.205526796647304,-1.5714257687969002,12.625,1.080002490235895,12.5,-5.0,12.479166984558105,0.205526796647304
5250,2000-12-21,12.458333015441895,12.875,12.0,12.0,488400.0,0.03281517226461306,-2.8181844664032445,-1.1578948636465483,50.45044376288492,51.736001715001194,-0.23108985623332146,-0.21011173027312147,0.3223873455086199,-0.0672113247727868,15.417153081982066,0.875,-0.17207363087261385,0.21249971389770472,-0.6437210197568248,1.0687204475522343,-0.21561065292956094,0.6406100807249704,-1.1259138207176438,45.83330154418945,5.73337969454338,0.4281103668272649,12,-0.3124995231628418,-0.45833301544189453,0.5312504768371582,0.6041669845581055,1.645833969116211,3,0.13712380035103888,1.3157897272930967,12.0625,-1.5714257687969002,12.625,1.080002490235895,12.5,0.13712380035103888
5251,2000-12-22,13.229166984558105,13.333333015441895,12.5,12.5,301200.0,0.06187296231050943,-1.2857124172919498,1.5909108879164873,59.600002343750575,52.217873584623014,-0.8094355522128485,-0.9492127268441983,-0.45299123753993875,-0.8082986579329301,14.827898678823853,0.875,-0.018395830000361713,0.9322919845581055,-0.029693352739215584,1.8942773218554265,0.45129931590944494,1.413284653206766,-1.8300445576228253,92.1875458210816,47.151983181219535,0.4809926686486606,12,-0.6979169845581055,-1.0625004768371582,-0.31770849227905273,-0.16666698455810547,0.8541660308837891,4,0.061417321358812726,-2.8181844664032445,12.458333015441895,1.3157897272930967,12.0625,-1.5714257687969002,12.625,0.061417321358812726
5252,2000-12-26,13.041666984558105,13.479166984558105,12.979166984558105,13.3125,133200.0,-0.014173228005879834,-1.5263178183447734,-0.37142797353342394,57.528959303209305,52.91892371716007,-0.5380831675510525,-0.7509922754626466,-0.28103944207573406,-0.5988259591725047,14.417478418488216,0.5,0.10986085555695979,0.7135419845581055,-0.3038394560224198,1.7309234251386307,0.20485126426784284,1.222232704848368,-1.5264919223124291,70.42254156783379,20.9557791132667,0.5086907202902625,12,-0.30208349227905273,-0.8020834922790527,-0.13541698455810547,0.02083301544189453,0.6875,1,0.05591049301804385,-1.2857124172919498,13.229166984558105,-2.8181844664032445,12.458333015441895,1.3157897272930967,12.0625,0.05591049301804385
5253,2000-12-27,13.520833015441895,13.666666984558105,13.145833015441895,13.208333015441895,312900.0,0.036741164411814964,-1.3809552873883928,-1.1538475081781336,72.57384194437995,54.272012517072426,-0.8521106863322245,-1.211893171920046,-0.7510292090692108,-1.0490181058438104,14.583115799859264,0.625,0.26507412859170465,1.141666364669799,-0.006097146776211204,2.2894298761158094,0.5677846089467948,1.7155481203928034,-1.8485385994112242,91.24996352196435,34.05844636977788,0.5738817557230051,12,-0.6874995231628418,-1.1874995231628418,-0.6145830154418945,-0.45833301544189453,0.8333339691162109,2,0.023112481283002362,-1.5263178183447734,13.041666984558105,-1.2857124172919498,13.229166984558105,-2.8181844664032445,12.458333015441895,0.023112481283002362
5254,2000-12-28,13.666666984558105,13.958333015441895,13.458333015441895,13.541666984558105,173400.0,0.010785871621197929,-2.42855648125139,0.4,72.57384724172225,56.37371358008252,-0.9692299216135449,-1.351544341147072,-0.8784152489827477,-1.1610768966392158,14.980301821420442,0.5,0.31416489201927256,1.2395836353302006,-0.03864305863491957,2.5178103292953207,0.6004702883476405,1.8786969823127606,-1.794935311674692,85.10641302659266,22.720156444568985,0.6391133469825597,12,-0.6875004768371582,-1.1875004768371582,-0.8854169845581055,-0.6041669845581055,0.7291660308837891,3,0.04268290257609997,-1.3809552873883928,13.520833015441895,-1.5263178183447734,13.041666984558105,-1.2857124172919498,13.229166984558105,0.04268290257609997
5255,2000-12-29,13.770833015441895,14.0,13.625,13.625,292200.0,0.00762190452152578,-4.142868353420483,1.1666641235351562,73.02905147544297,58.84789465606406,-0.9805522217021956,-1.4288806100479263,-0.9611993497309914,-1.22719263706432,15.239275499189548,0.375,0.4096627478993824,1.2802080154418949,-0.13254942530761937,2.692965456191409,0.5738292950671369,1.986586735816653,-1.6487091814514638,84.72220102945963,16.879512681926798,0.7063787203747574,12,-0.7708330154418945,-1.2708330154418945,-1.2291665077209473,-0.7083330154418945,0.7708339691162109,4,0.013615734051073636,-2.42855648125139,13.666666984558105,-1.3809552873883928,13.520833015441895,-1.5263178183447734,13.041666984558105,0.013615734051073636
5256,2001-01-02,13.3125,13.75,13.25,13.645833015441895,353100.0,-0.03328288237377819,-1.1818196950875681,-2.2857170883551206,62.173920398851614,60.20055247815868,-0.4375978277347716,-0.9486296454546874,-0.5179357020032889,-0.7374126674891937,15.205709645010257,0.5208330154418945,0.3807400950638371,0.7770833492279046,-0.6818513683596947,2.236018066815504,0.047615990434104916,1.5065507080217042,-0.9274735027682297,32.65304025238668,-34.38389777879977,0.7294673587938,1,-0.3125,-0.8125,-0.7708334922790527,-0.25,1.3333330154418945,1,0.05946794250201726,-4.142868353420483,13.770833015441895,-2.42855648125139,13.666666984558105,-1.3809552873883928,13.520833015441895,0.05946794250201726
5257,2001-01-03,13.875,13.979166984558105,13.25,13.354166984558105,488100.0,0.04225352112676051,1.0,-1.5625005364423146,69.387764253504,62.47170719024003,-0.8767413472246179,-1.4561641976881923,-1.1053984288398038,-1.2672040850538977,14.919728764809737,0.7291669845581055,0.4267183592068946,1.257291698455811,-0.3105151034914897,2.8250985004031115,0.4733882974821615,2.0411950994294603,-1.2638772123806774,85.36585910486022,18.133206950375552,0.7839034009736499,1,-0.875,-1.375,-1.3958334922790527,-0.8125,0.5833330154418945,2,0.015014992103920433,-1.1818196950875681,13.3125,-4.142868353420483,13.770833015441895,-2.42855648125139,13.666666984558105,0.015014992103920433
5258,2001-01-04,13.666666984558105,14.020833015441895,13.666666984558105,13.833333015441895,421800.0,-0.015014992103920322,-3.2500085831015895,-0.31999897460874915,59.52382094195598,64.09351685174461,-0.5644688145116241,-1.195931516511827,-0.9263069223877167,-1.025711278858065,15.531253780283706,0.35416603088378906,0.4933026510161369,0.977083683013916,-0.6465325505033057,2.6006999165311377,0.16527556625530515,1.7888917997725269,-0.8611013872054887,54.05411758592661,-9.434564197180954,0.8118081167586111,1,-0.6562504768371582,-1.1562504768371582,-1.1927087306976318,-0.6041669845581055,0.8333330154418945,3,0.0045731706253338,1.0,13.875,-1.1818196950875681,13.3125,-4.142868353420483,13.770833015441895,0.0045731706253338
5259,2001-01-05,13.5625,13.833333015441895,13.3125,13.697916984558105,256500.0,-0.00762197430257161,1.5641070183551926,0.8125050068092606,62.50000858307212,65.43235738732096,-0.25161020412113544,-0.9622517187157804,-0.8491650327139482,-0.8896515315296689,14.627008662484858,0.5208330154418945,0.5674317327422784,0.7593750476837151,-0.767341094837402,2.286091190204832,-0.003983023576843436,1.5227331189442737,-0.5624916157530979,40.54055725945437,-20.75579317718286,0.7633580712605588,1,-0.30208349227905273,-1.0520834922790527,-1.0572917461395264,-0.5,0.8958330154418945,4,0.05837175923009075,-3.2500085831015895,13.666666984558105,1.0,13.875,-1.1818196950875681,13.3125,0.05837175923009075
5260,2001-01-08,13.5625,13.583333015441895,13.166666984558105,13.479166984558105,327000.0,0.0,5.666707357081276,-0.6153808232684249,63.13131231396122,65.8247251617888,-0.08773954785769433,-0.8378461949114016,-0.8653297192070735,-0.8684124018793593,13.204142023305455,0.41666603088378906,0.6451302775318428,0.6531250476837158,-0.7653643680325075,2.071614463399939,-0.05611966017439585,1.3623697555418275,-0.39915967476189884,46.34146069146929,-13.130056524248644,0.7092447078581114,1,-0.0625,-1.0520834922790527,-1.1041669845581055,-0.5,0.5416669845581055,0,0.061443908972674155,1.5641070183551926,13.5625,-3.2500085831015895,13.666666984558105,1.0,13.875,0.061443908972674155
5261,2001-01-09,14.0625,14.354166984558105,13.5625,13.5625,545400.0,0.03686635944700467,-2.166667938232422,6.000022888270905,66.9683281349877,66.8735439208753,-0.5108180588603393,-1.1939602324655514,-1.3706446764805165,-1.3487072476744313,12.49277542597333,0.7916669845581055,0.8112133928884155,1.022916698455811,-0.31027286406940746,2.3561062609810293,0.3563219171932026,1.6895114797184192,-0.8958330154418945,75.4385697214227,15.451076855842196,0.6665947812626088,1,-0.3125,-1.3854165077209473,-1.6145834922790527,-1.0,0.02083301544189453,1,0.03407409667968753,5.666707357081276,13.5625,1.5641070183551926,13.5625,-3.2500085831015895,13.666666984558105,0.03407409667968753
5262,2001-01-10,13.875,14.125,13.666666984558105,14.083333015441895,187200.0,-0.013333333333333308,2.1428515375938004,-0.41666603088378906,63.392858967489374,65.85343470122079,-0.21532200272067747,-0.9173038559251268,-1.2055236866299204,-1.154700366830248,12.697264903229016,0.45833301544189453,0.9282350818210094,0.7489583492279053,-0.5643143012506417,2.0622309997064523,0.09232202398863265,1.405594674467178,-0.7083330154418945,59.64909603721217,-1.5355809687442914,0.6566363252392732,1,-0.11458301544189453,-1.1979165077209473,-1.437500238418579,-0.8125,0.14583301544189453,2,0.05555553264446078,-2.166667938232422,14.0625,5.666707357081276,13.5625,1.5641070183551926,13.5625,0.05555553264446078
5263,2001-01-11,14.1875,14.333333015441895,13.833333015441895,13.833333015441895,233400.0,0.022522522522522515,-1.8235268774352333,-1.7000041198793334,74.05660723655373,66.01818581175763,-0.47305737803754155,-1.1060213280470332,-1.5305166028726287,-1.4578123077964733,13.006272521189235,0.5,0.9442630495358024,0.9468750000000004,-0.31327934903824506,2.2070293490382458,0.31679782548087765,1.576952174519123,-0.8070830154418953,85.96488551089638,17.09474700478981,0.6300771745191225,1,-0.42708301544189453,-1.5104165077209473,-1.750000238418579,-1.0208334922790527,-0.02083301544189453,3,0.019089551749208455,2.1428515375938004,13.875,-2.166667938232422,14.0625,5.666707357081276,13.5625,0.019089551749208455
5264,2001-01-12,14.473958015441895,14.833333015441895,14.104166984558105,14.104166984558105,328500.0,0.020190873335111492,-2.9436653135751016,1.0441149147348607,73.39782691194685,66.05916086025806,-0.7073431522402256,-1.3315342291942116,-1.8190085770934061,-1.7291294282092942,14.225749973550153,0.7291660308837891,0.9992936202735923,1.1513017654418949,-0.20699350653556436,2.509597037419354,0.4721541294531644,1.8304494014306254,-0.9182660308837889,78.43749177455588,6.3785053684883195,0.6791476359887298,1,-0.47395801544189453,-1.5572915077209473,-1.9947915077209473,-1.3072915077209473,-0.41145801544189453,4,0.0017992303508358454,-1.8235268774352333,14.1875,2.1428515375938004,13.875,-2.166667938232422,14.0625,0.0017992303508358454
5265,2001-01-16,14.875,14.916666984558105,14.541666984558105,14.541666984558105,654900.0,0.027707831135771244,-1.2500021457692583,0.9014091408470318,70.89947192466903,67.02866658534889,-1.0452018727444887,-1.6307756934681965,-2.2201527965318153,-2.1128774086617454,15.5431666580859,0.44270896911621094,0.9457615404739173,1.4346354007720947,-0.03458094795837674,2.903851749502566,0.7000272264068599,2.1692435751373296,-1.063779809265137,96.92305417033171,26.277908269890247,0.7346081743652356,1,-0.8333330154418945,-1.9166665077209473,-2.6041665077209473,-1.7916665077209473,-1.1041669845581055,1,-0.028011225852645705,-2.9436653135751016,14.473958015441895,-1.8235268774352333,14.1875,2.1428515375938004,13.875,-0.028011225852645705
5266,2001-01-17,14.5,15.270833015441895,14.5,14.875,351900.0,-0.025210084033613467,-3.111109415690104,-1.1250010728846291,67.6767679102968,66.83855588054809,-0.5409245603507564,-1.1558799886527034,-1.8388687085857889,-1.7215073351644197,17.06318267055175,0.7708330154418945,0.8732952926226858,0.9585937500000004,-0.5102455519730231,2.427433051973024,0.22417409901348861,1.693013400986512,-0.46769045050048774,51.94805272012793,-17.951730322549466,0.7344196509865119,1,-0.28125,-1.21875,-2.4166667461395264,-1.5625,-0.6458330154418945,2,-0.027298828651165175,-1.2500021457692583,14.875,-2.9436653135751016,14.473958015441895,-1.8235268774352333,14.1875,-0.027298828651165175
5267,2001-01-18,14.645833015441895,14.833333015441895,14.3125,14.541666984558105,210900.0,0.010057449340820312,1.1739146010882848,-0.2777760823567708,64.83516732271087,67.42870547840974,-0.6324220044030611,-1.1939229378990408,-1.9739069962437377,-1.8513698208273475,18.11678904188523,0.5208330154418945,0.7909789016471152,0.9971351146697991,-0.46488034982651527,2.4591505791661135,0.2661273824216419,1.7281428469179563,-0.3658187727539062,56.52173913043478,-10.236317716800869,0.7310077322481568,1,-0.42708301544189453,-1.3645830154418945,-2.562499761581421,-1.7083330154418945,-0.20833301544189453,3,-0.038406828714141805,-3.111109415690104,14.5,-1.2500021457692583,14.875,-2.9436653135751016,14.473958015441895,-0.038406828714141805
5268,2001-01-19,14.770833015441895,14.916666984558105,14.416666984558105,14.875,357000.0,0.00853485082536487,4.3333062067351955,-1.0000091553293171,64.6408804846935,67.66658013414546,-0.6529940469421547,-1.2120629179111972,-2.0743479732238974,-1.9605082329689463,19.260028638068782,0.5,0.8204151657140919,1.014843463897705,-0.4458033751177055,2.4754903029131157,0.2845200443899998,1.7451668834054104,0.5,57.142833787555034,-6.992960245093585,0.730323419507705,1,-0.5520830154418945,-1.2708330154418945,-2.765624761581421,-1.8333330154418945,-0.3125,4,-0.05077574157232201,1.1739146010882848,14.645833015441895,-3.111109415690104,14.5,-1.2500021457692583,14.875,-0.05077574157232201
5269,2001-01-22,14.541666984558105,14.916666984558105,14.520833015441895,14.875,215400.0,-0.015514766881746689,-1.1111091331249667,3.199987182656303,59.89305951713016,67.30677426783089,-0.3020950590269429,-0.8302058936540462,-1.83218220125889,-1.71299304544673,21.173975995007396,0.39583396911621094,0.7557117348539499,0.6617190837860107,-0.6012050390536494,1.924643206625671,0.030257022366180664,1.2931811452058408,0.7120827102661131,23.91308458181782,-36.06467907099843,0.6314620614198304,1,-0.1250004768371582,-0.9062504768371582,-2.536458730697632,-1.6041669845581055,-0.35416698455810547,0,-0.025787965052302075,4.3333062067351955,14.770833015441895,1.1739146010882848,14.645833015441895,-3.111109415690104,14.5,-0.025787965052302075
5270,2001-01-23,14.166666984558105,14.59375,13.958333015441895,14.59375,232500.0,-0.025787965052302075,1.9756134596017676,1.2812502682211573,61.202192763580015,66.6660925598967,0.18731702547103524,-0.337988499724986,-1.4449138701561246,-1.319309658578323,22.288244564323044,0.6354169845581055,0.7703649975776923,0.20130238533019984,-0.8739152003413047,1.2765199710017043,-0.3363064075055533,0.738911178165953,1.0703410560607907,15.873064313616073,-45.59639338482448,0.5376087928357524,1,0.30208301544189453,-0.5312504768371582,-2.130208730697632,-1.2291669845581055,0.03125,1,-0.00735296345087022,-1.1111091331249667,14.541666984558105,4.3333062067351955,14.770833015441895,1.1739146010882848,14.645833015441895,-0.00735296345087022
5271,2001-01-24,14.041666984558105,14.458333015441895,13.770833015441895,14.354166984558105,412500.0,-0.008823529213770054,1.6400064453282357,0.7317078617061423,52.469141209677574,65.45234614236205,0.34537048342280663,-0.1570490031782299,-1.30548697653437,-1.1791573035637697,22.66407358269858,0.6875,0.7811350915266182,0.035677385330199485,-0.9822946318856172,1.0536494025460161,-0.47330862327770973,0.5446633939381087,1.1441940550537097,23.636406007853555,-33.37233931201115,0.5089860086079084,1,0.47916603088378906,-0.4062504768371582,-2.005208730697632,-1.1041669845581055,0.22916603088378906,2,-0.01928787866953774,1.9756134596017676,14.166666984558105,-1.1111091331249667,14.541666984558105,4.3333062067351955,14.770833015441895,-0.01928787866953774
5272,2001-01-25,13.770833015441895,14.0625,13.375,14.041666984558105,747000.0,-0.01928787866953774,3.4,0.866668701171875,51.51514226740056,62.94773892356726,0.6703711516374184,0.18046574001727578,-1.013001426542683,-0.8929288015432721,22.60517974636798,0.6875,0.7870860224325753,-0.27161488533019984,-1.1916909394998854,0.6484611688394857,-0.7316529124150417,0.18842314175464203,1.3301263427197263,25.67564976137527,-30.3970594029431,0.4600380270848427,1,0.5520834922790527,-0.13541650772094727,-1.7916665077209473,-0.8333330154418945,1.0416669845581055,3,0.006051483524835755,1.6400064453282357,14.041666984558105,1.9756134596017676,14.166666984558105,-1.1111091331249667,14.541666984558105,0.006051483524835755
5273,2001-01-26,13.833333015441895,13.833333015441895,13.583333015441895,13.75,189300.0,0.004538578017024619,5.000022888270905,-0.30769041163421246,53.987725754039346,60.79106101713308,0.6172608842695286,0.15028293201017107,-1.0473041844141555,-0.9431736739466743,22.29119526346281,0.25,0.7286283077479094,-0.22473988533019984,-1.1177335347549935,0.6682537640945938,-0.6712367100425976,0.22175693938219787,1.1295495940667966,29.729702979484152,-27.13835627143593,0.44649682471239716,1,0.48958349227905273,-0.19791650772094727,-1.8333330154418945,-0.8958330154418945,1.2291669845581055,4,0.04367472277893447,3.4,13.770833015441895,1.6400064453282357,14.041666984558105,1.9756134596017676,14.166666984558105,0.04367472277893447
5274,2001-01-29,14.25,14.395833015441895,13.666666984558105,13.729166984558105,461100.0,0.030120505599987135,-1.2580636587148648,6.250020027237042,59.01639344262295,59.47071896357241,0.184932173644361,-0.23235440741502522,-1.438410334304244,-1.335391407375747,21.881885772044786,0.7291660308837891,0.7140366765712614,0.16276044845580984,-0.7143703315563279,1.0398912284679476,-0.27580494155025903,0.6013258384618787,0.5858520007479964,71.7948717948718,13.03366209881304,0.43856539000606853,1,0.07291650772094727,-0.6145834922790527,-2.25,-1.3125,0.8333330154418945,0,0.014619860732764556,5.000022888270905,13.833333015441895,3.4,13.770833015441895,1.6400064453282357,14.041666984558105,0.014619860732764556
5275,2001-01-30,13.958333015441895,14.229166984558105,13.833333015441895,14.229166984558105,185100.0,-0.020467858565481056,1.9230747561533856,-0.5200015380868763,48.55490901220165,57.34606797489518,0.37201722782845614,0.07808320860467433,-1.120686605597367,-1.0237168277341908,21.39774899999708,0.41666698455810547,0.6143766395782997,-0.1382815361022942,-1.0051207321866684,0.72855765998208,-0.5717011341444813,0.2951380619398929,0.7606508252462625,53.84614030284597,-2.689603386253097,0.43341959804218705,1,0.1875004768371582,-0.32291650772094727,-1.8854162693023682,-1.3020830154418945,0.9791669845581055,1,0.016417933595980427,-1.2580636587148648,14.25,5.000022888270905,13.833333015441895,3.4,13.770833015441895,0.016417933595980427
5276,2001-01-31,14.104166984558105,14.25,13.875,13.895833015441895,687300.0,0.010447806980595553,-2.0,-0.7692313109616535,53.21637786962198,56.05509136899641,0.18341788955012106,-0.005691888131321932,-1.2306762307262975,-1.1478267603547536,21.672317860744634,0.375,0.4988208397539893,-0.0320309162139889,-0.8164962708484094,0.7524344384204316,-0.42426359353119913,0.36020176110322133,0.5072981488749981,71.42862481210663,14.655221478775445,0.3922326773172103,1,0.041666507720947266,-0.2187504768371582,-2.031250238418579,-1.4479169845581055,0.7708330154418945,2,0.006646971785192468,1.9230747561533856,13.958333015441895,-1.2580636587148648,14.25,5.000022888270905,13.833333015441895,0.006646971785192468
5277,2001-02-01,14.083333015441895,14.166666984558105,13.770833015441895,14.041666984558105,134400.0,-0.0014771499188163117,2.7999945068527015,0.19999633790180082,48.407639226420585,54.251397895854964,0.1297106462998343,0.033255136013057296,-1.1756837430992846,-1.1028408191015977,21.568297304814386,0.39583396911621094,0.36786045029474046,-0.06328153610229492,-0.8386229835230168,0.7120599113184269,-0.45095225981265585,0.324389187608066,0.4292149073165614,61.53846153846154,8.108210289795942,0.387670723710361,2,0.0625004768371582,0.04166698455810547,-1.734374761581421,-1.4270830154418945,0.125,3,0.01331360976797269,-2.0,14.104166984558105,1.9230747561533856,13.958333015441895,-1.2580636587148648,14.25,0.01331360976797269
5278,2001-02-02,13.729166984558105,14.166666984558105,13.604166984558105,14.0,231000.0,-0.02514788441737892,-1.1600013183601796,-6.50009155413138,38.84556759245823,51.91278768200254,0.3582513387853954,0.4135463235261376,-0.7766662687907928,-0.7276676693325079,21.279676696549675,0.5625,0.2596737393035191,-0.4205725669860847,-1.188234869666923,0.34708973569475354,-0.8044037183265047,-0.03674141564566469,0.6923771043796734,15.789486364654834,-33.05328647237707,0.38383115134041945,2,0.25520801544189453,0.47916603088378906,-1.2395834922790527,-1.0729169845581055,0.25,4,0.0789074105268277,2.7999945068527015,14.083333015441895,-2.0,14.104166984558105,1.9230747561533856,13.958333015441895,0.0789074105268277
5279,2001-02-05,14.354166984558105,14.5625,13.8125,13.8125,280800.0,0.04552351943151178,-1.7692291440352548,-2.0000035212631477,42.69006489802179,49.8558845858294,-0.33094494899727245,-0.15716068823631346,-1.3486275311573035,-1.3281455813732244,21.91758272243989,0.8333330154418945,0.16947441526090046,0.16484408378601145,-0.5555073152285797,0.8851954828006026,-0.1953316157212832,0.5250197832933061,-0.9791669845581055,78.26089552535862,34.033488399170544,0.36017569950729544,2,-0.38541698455810547,-0.13541698455810547,-1.7708334922790527,-1.6979169845581055,-0.75,0,0.04934685629642632,-1.1600013183601796,13.729166984558105,2.7999945068527015,14.083333015441895,-2.0,14.104166984558105,0.04934685629642632
5280,2001-02-06,14.395833015441895,14.708333015441895,14.291666984558105,14.333333015441895,225000.0,0.002902713262888268,-4.714326819953438,0.11538454766813562,48.38709201078432,49.40232356373015,-0.37625214564346265,-0.14039245028728686,-1.340378470860088,-1.3527818596417447,22.947239860725038,0.41666603088378906,0.06508090336166461,0.16484346389770543,-0.4968642850118723,0.8265512128072832,-0.16601041055708343,0.4956973383524943,-0.9970830154418948,71.69809691121625,27.272170928719007,0.3308538744547892,2,-0.35416650772094727,-0.17708301544189453,-1.6666665077209473,-1.7395830154418945,-0.45833301544189453,1,0.04775687515008986,-1.7692291440352548,14.354166984558105,-1.1600013183601796,13.729166984558105,2.7999945068527015,14.083333015441895,0.04775687515008986
5281,2001-02-07,14.541666984558105,14.708333015441895,14.291666984558105,14.291666984558105,181500.0,0.010130290408327136,-2.3333282470703125,4.0,48.38710725369075,49.0547641177624,-0.4958458993597237,-0.2619164199249653,-1.441633084556953,-1.4813968017955563,22.94311706449295,0.41666603088378906,-0.004409711892730428,0.28671908378601074,-0.3839401562305724,0.9573783238025939,-0.04861053622228084,0.6220487037943023,-1.0905336639404304,84.90570926635124,40.27443987279186,0.3353296200082918,2,-0.39583396911621094,-0.32291698455810547,-1.7916669845581055,-1.8854169845581055,-0.5208339691162109,2,0.027220607916701223,-4.714326819953438,14.395833015441895,-1.7692291440352548,14.354166984558105,-1.1600013183601796,13.729166984558105,0.027220607916701223
5282,2001-02-08,14.645833015441895,14.875,14.645833015441895,14.645833015441895,237900.0,0.007163279904181863,0.0,0.0,48.051948437985814,48.39523330486756,-0.5172330170530017,-0.3218753249108115,-1.5058064659624257,-1.5583322665112753,23.028719472530472,0.33333301544189453,-0.05147142141766636,0.35234346389770543,-0.314967670940856,1.0196545987362668,0.018687896478425614,0.6859990313169853,-1.1444117070312512,81.96718358954348,37.310858082737745,0.3336555674192805,2,-0.4062495231628418,-0.42708301544189453,-1.8958330154418945,-1.9895830154418945,-0.375,3,0.015647248218416898,-2.3333282470703125,14.541666984558105,-4.714326819953438,14.395833015441895,-1.7692291440352548,14.354166984558105,0.015647248218416898
5283,2001-02-09,14.458333015441895,14.666666984558105,14.416666984558105,14.65625,231000.0,-0.012802276238047305,1.2857043208342598,-100.0,48.68420101599401,47.247211924131015,-0.2589888223885559,-0.11915394092252996,-1.2823545042452267,-1.3471599072968914,22.662608346148723,0.25,-0.05113180514239701,0.15130181312560964,-0.5179423437477446,0.8205459699989639,-0.1833202653110675,0.48592389156228677,-0.87449698553589,60.78428380629596,12.946238303698976,0.3346220784366772,2,-0.2187495231628418,-0.23958301544189453,-1.7083330154418945,-1.8020830154418945,-0.5625,4,-0.017291066662594723,0.0,14.645833015441895,-2.3333282470703125,14.541666984558105,-4.714326819953438,14.395833015441895,-0.017291066662594723
5284,2001-02-12,14.5,14.625,14.375,14.46875,337800.0,0.002881866430493929,-1.2857142857142858,-0.15789448323383012,55.882344031421425,48.06137137071099,-0.29219095268608797,-0.16735001367036695,-1.2935603248303487,-1.3636739678967515,21.65552597803669,0.25,-0.02274008450990017,0.1916666984558102,-0.4790446692033967,0.8623780661150171,-0.14368898537379238,0.5270223822854128,-0.8386941318883565,35.71425068133255,-15.499301676117788,0.33535568382960307,2,-0.26041650772094727,-0.28125,-1.7395834922790527,-1.84375,-0.7916669845581055,0,-0.03591951830633755,1.2857043208342598,14.458333015441895,0.0,14.645833015441895,-2.3333282470703125,14.541666984558105,-0.03591951830633755
5285,2001-02-13,14.458333015441895,14.791666984558105,14.458333015441895,14.583333015441895,112800.0,-0.002873585141938362,-4.333343505859375,-4.0,57.57574076167661,48.545745025383724,-0.19237002215033527,-0.16706469166006954,-1.2145720837720795,-1.2885247599664762,20.60196328548858,0.33333396911621094,-0.006155702230881133,0.17083306312560964,-0.44978012381794663,0.7914462500691659,-0.13947353034616938,0.48113965659738867,-0.72420549941695,28.571335150220133,-25.051115068814685,0.31030659347177825,2,-0.2187495231628418,-0.23958301544189453,-1.5729165077209473,-1.8020830154418945,-1.2083330154418945,1,-0.05907776712374213,-1.2857142857142858,14.5,1.2857043208342598,14.458333015441895,0.0,14.645833015441895,-0.05907776712374213
5286,2001-02-14,14.104166984558105,14.666666984558105,13.9375,14.666666984558105,245400.0,-0.024495633798552685,1.5925937228732638,4.5,55.88236284090764,49.37626987143784,0.18081012500596216,0.16435246383817947,-0.8237442699723019,-0.904924598431446,18.710583706929967,0.7291669845581055,-0.05436103914750312,-0.16354131698608398,-0.780858769242192,0.45377613527002403,-0.4722000431141371,0.14511740914196913,-0.30158711949465733,17.777811686197918,-37.752985190554114,0.3086587261280539,2,0.13541650772094727,0.2187495231628418,-1.0989587306976318,-1.5625004768371582,-1.4166669845581055,2,-0.01181686126806214,-4.333343505859375,14.458333015441895,-1.2857142857142858,14.5,1.2857043208342598,14.458333015441895,-0.01181686126806214
5287,2001-02-15,14.083333015441895,14.333333015441895,14.0625,14.104166984558105,121500.0,-0.0014771499188163117,-7.666656494140625,0.037038167317708336,54.47760990080881,51.11316346125457,0.22534112028070652,0.14849821962801002,-0.7596901137310077,-0.8604665068411279,17.134466214534665,0.27083301544189453,-0.03216979482445126,-0.15625028610229563,-0.7519064231213033,0.439405850916712,-0.4540783546117986,0.1415777824072073,-0.21640794228225246,17.073127161118236,-39.99786927628439,0.29782806850950383,2,0.26041698455810547,0.23958349227905273,-0.8697912693023682,-1.4062495231628418,-0.7708330154418945,3,-0.0044378699226576,1.5925937228732638,14.104166984558105,-4.333343505859375,14.458333015441895,-1.2857142857142858,14.5,-0.0044378699226576
5288,2001-02-16,14.020833015441895,14.125,13.854166984558105,13.958333015441895,162000.0,-0.0044378699226576,-1.0000070425510936,-2.9999084500595075,45.29914061751121,51.40306076342006,0.372765081454121,0.16013960123552629,-0.6538050754345761,-0.779788359892386,15.26249246412455,0.27083301544189453,-0.04170448467099952,-0.1812502861022942,-0.7285556542668665,0.3660550820622781,-0.45490297018458037,0.09240239797999195,0.8541669845581055,17.7777099609375,-35.88458689967622,0.27365268408228643,2,0.3437504768371582,0.30208349227905273,-0.8020827770233154,-1.3437495231628418,-0.33333301544189453,4,0.017830609616751092,-7.666656494140625,14.083333015441895,1.5925937228732638,14.104166984558105,-4.333343505859375,14.458333015441895,0.017830609616751092
5289,2001-02-20,14.166666984558105,14.458333015441895,14.020833015441895,14.020833015441895,144600.0,0.010401234288689887,-4.999973842189932,2.333343505859375,54.54546589496077,52.08732452832856,0.22075161179982672,-0.01605188592781559,-0.7234418462555166,-0.9090728130352552,13.480662107417189,0.4375,-0.024569600471480157,-0.01666631698608434,-0.5401638716665254,0.5068312376943567,-0.27841509432630396,0.24508246035413528,0.6879163551330567,33.33333333333333,-19.466900693077285,0.26174877734022045,2,0.19791650772094727,0.1562495231628418,-0.9479167461395264,-1.4895834922790527,-0.5,1,-0.019117691508625412,-1.0000070425510936,14.020833015441895,-7.666656494140625,14.083333015441895,1.5925937228732638,14.104166984558105,-0.019117691508625412
5290,2001-02-21,14.0625,14.229166984558105,13.875,14.125,116100.0,-0.00735296345087022,1.615380823268425,-0.4285695601564237,49.07406740228127,52.163653433727504,0.30470592330403967,0.08422952938859218,-0.5474184249440022,-0.7891266683384117,12.736019956654554,0.35416698455810547,0.0605907972991524,-0.11562495231628489,-0.6418861260092861,0.4106362213767163,-0.3787555391627855,0.1475056345302157,0.7720750125885019,25.64098651592548,-23.778299915218053,0.26313058684650087,2,0.30208349227905273,0.26041650772094727,-0.6041667461395264,-1.1458334922790527,-0.33333301544189453,2,-0.02518520779079858,-4.999973842189932,14.166666984558105,-1.0000070425510936,14.020833015441895,-7.666656494140625,14.083333015441895,-0.02518520779079858
5291,2001-02-22,13.770833015441895,14.083333015441895,13.5,14.0625,214800.0,-0.02074076334635422,2.500001430512839,4.6666717529296875,43.80165445585532,51.69139854682412,0.5314152473940688,0.3737271559569244,-0.18647428851841497,-0.49086729028314124,12.374714744225649,0.5833330154418945,0.08121889152253559,-0.3937502384185798,-0.9479903159617109,0.16048983912455128,-0.6708702771901454,-0.11663019964701427,1.0441338365859991,28.260845768421262,-18.81473956635925,0.27712003877156544,2,0.3750004768371582,0.5520834922790527,-0.27083277702331543,-0.8124995231628418,-0.04166603088378906,3,-0.03782146039080281,1.615380823268425,14.0625,-4.999973842189932,14.166666984558105,-1.0000070425510936,14.020833015441895,-0.03782146039080281
5292,2001-02-23,13.854166984558105,13.958333015441895,13.395833015441895,13.739583015441895,279600.0,0.006051483524835755,2.4838778270654043,-0.39285889450193734,52.77777542302838,52.14624014760571,0.3620469426397577,0.3130043620956986,-0.22029798372230402,-0.5753735738734242,12.794401457613338,0.5625,0.07370614196987191,-0.31458296775817907,-0.8574964695163576,0.22833053399999947,-0.5860397186372683,-0.043126216879089796,0.9082011933886722,43.13731474034926,-7.569586344422895,0.27145675087908927,2,0.23958301544189453,0.29166650772094727,-0.10416698455810547,-0.7187504768371582,-0.27083396911621094,4,-0.08421054732907984,2.500001430512839,13.770833015441895,1.615380823268425,14.0625,-4.999973842189932,14.166666984558105,-0.08421054732907984
5293,2001-02-26,14.4375,14.583333015441895,13.958333015441895,13.979166984558105,527400.0,0.04210523924621956,-1.499995231637513,3.9999750312109863,51.88678389726754,51.70228902158862,-0.25094115403719996,-0.23478264810785276,-0.7382620697769298,-1.1688067577277685,13.21119420121908,0.7291660308837891,0.06751710080795448,0.2385416984558102,-0.2929027609257844,0.7699861578374048,-0.027180531234986205,0.5042639281466066,0.24287606819648389,87.7193250154194,38.82489579070456,0.26572222969079684,2,-0.34375,-0.29166650772094727,-0.6875,-1.3020834922790527,-1.375,0,-0.07792207792207795,2.4838778270654043,13.854166984558105,2.500001430512839,13.770833015441895,1.615380823268425,14.0625,-0.07792207792207795
5294,2001-02-27,14.458333015441895,14.666666984558105,14.416666984558105,14.5,197700.0,0.001442979424546742,-3.0000305178109574,-0.09090984754378409,51.428570182957074,51.01927006839755,-0.3110124799267524,-0.25213469347758455,-0.7223593596851039,-1.1943989596865663,12.850667856584147,0.25,0.053058313637269094,0.24895806312560964,-0.2947248201896038,0.7926409464408231,-0.022883378531997067,0.5207995047832163,-1.0625,83.60651554969886,36.043520286322725,0.27184144165760693,2,-0.42708301544189453,-0.3124995231628418,-0.5989580154418945,-1.3229165077209473,-1.5,1,-0.05331410022293881,-1.499995231637513,14.4375,2.4838778270654043,13.854166984558105,2.500001430512839,13.770833015441895,-0.05331410022293881
5295,2001-02-28,14.1875,14.583333015441895,14.083333015441895,14.5,898500.0,-0.018731966897749364,1.0869592908236174,7.4999427799775695,42.342338627031225,49.5148229335224,-0.09234871047226001,0.038733091908063955,-0.40710596058691806,-0.9266218434941571,12.246153519345318,0.5,0.041000413274977277,-0.03333330154418945,-0.5642487379221421,0.49758213483376323,-0.2987910197331658,0.2321244166447869,-0.766250305175781,62.29507581613218,18.651988544842702,0.2654577181889766,2,-0.15625,-0.0625,-0.16145849227905273,-1.0520834922790527,-0.8333330154418945,2,-0.03671069712365771,-3.0000305178109574,14.458333015441895,-1.499995231637513,14.4375,2.4838778270654043,13.854166984558105,-0.03671069712365771
5296,2001-03-01,14.197916984558105,14.416666984558105,14.166666984558105,14.166666984558105,3120900.0,0.0007342367970470942,-15.0,-0.1,39.90612629108587,47.89576919910874,-0.09841850704465216,0.0376289980222424,-0.37072243691745754,-0.9537037731862057,11.578034894987923,0.25,-0.0028194373082914836,-0.027603816986083274,-0.5558308171760391,0.5006231832038726,-0.2917173170810603,0.23650968310889375,-0.7517589439392083,63.11477255160345,23.31481532922251,0.26411350009497775,3,-0.16666698455810547,-0.07291698455810547,-0.14583373069763184,-1.0625004768371582,-0.8020839691162109,3,-0.03301540645080692,1.0869592908236174,14.1875,-3.0000305178109574,14.458333015441895,-1.499995231637513,14.4375,-0.03301540645080692
5297,2001-03-02,14.270833015441895,14.5,14.0625,14.1875,408300.0,0.005135685112336752,-1.625002503397468,2.666656494140625,45.54455714790743,47.9230377024861,-0.1586213797405236,-0.021628681873304245,-0.3956973569351625,-1.0357116604339893,11.126244925868154,0.4375,-0.05083834023179712,0.03593721389770543,-0.4883047743055364,0.5601792021009473,-0.22618378020391638,0.29805820799932725,-0.800264795944214,44.117607459925516,6.684019202703631,0.26212099410162126,3,-0.23958301544189453,-0.14583301544189453,-0.19270825386047363,-1.1354165077209473,-1.090832710266115,4,-0.03795616067384955,-15.0,14.197916984558105,1.0869592908236174,14.1875,-3.0000305178109574,14.458333015441895,-0.03795616067384955
5298,2001-03-05,14.8125,14.875,14.291666984558105,14.291666984558105,526500.0,0.03795622750066441,-1.2400001464844643,6.250020027237042,55.99999707031393,48.084652277525336,-0.6438930034650383,-0.5038040109421402,-0.8861703112263548,-1.5757621060818465,11.14280408225606,0.6041669845581055,-0.055252799700111765,0.5234375476837165,-0.00464245982191791,1.051517555189351,0.2593975439309002,0.7874775514365329,-1.318009805201111,92.3076923076923,52.39881084198538,0.2640400037528171,3,-0.6770834922790527,-0.6770834922790527,-0.8333334922790527,-1.6770834922790527,-1.6458330154418945,0,-0.08298173735413372,-1.625002503397468,14.270833015441895,-15.0,14.197916984558105,1.0869592908236174,14.1875,-0.08298173735413372
5299,2001-03-06,15.0625,15.125,14.833333015441895,14.979166984558105,710400.0,0.016877637130801704,1.800007324229926,0.15999948730437458,60.74074275012792,49.38094953839719,-0.8420009722865665,-0.7357382752972583,-1.0628819184949343,-1.828663098716234,10.674321897285916,0.3125,-0.04456742947816572,0.7380208969116211,0.10664718906427417,1.369394604758968,0.42233404298794675,1.0537077508352954,-1.512789412993067,94.11764705882352,50.594576201239875,0.31568685392367357,3,-0.8020834922790527,-0.8020834922790527,-1.0833334922790527,-1.9270834922790527,-1.6591672897338867,1,-0.13278008298755184,-1.2400001464844643,14.8125,-1.625002503397468,14.270833015441895,-15.0,14.197916984558105,-0.13278008298755184
5300,2001-03-07,15.083333015441895,15.229166984558105,15.0,15.166666984558105,237000.0,0.0013831047596277735,1.1999963379018008,-1.0000114441354528,69.74787620845701,52.26386306646404,-0.785393107592192,-0.7403845543979628,-1.0214342453703598,-1.8459850906474387,10.022589801217318,0.22916698455810547,0.005238138143385029,0.7244789123535149,0.007667159622911868,1.441290665084118,0.3660730359882134,1.0828847887188164,-1.4391050636553775,87.49994891031841,39.038163320520994,0.35840587636530125,3,-0.7708330154418945,-0.7708330154418945,-1.1041665077209473,-1.9479165077209473,-1.5333328247070295,2,-0.1408839808697776,1.800007324229926,15.0625,-1.2400001464844643,14.8125,-1.625002503397468,14.270833015441895,-0.1408839808697776
5301,2001-03-08,14.9375,15.083333015441895,14.75,15.041666984558105,239400.0,-0.009668487415387172,2.5555702492790187,1.249994277997757,66.400004101562,53.777444030745556,-0.5103315342703603,-0.5938217786583433,-0.8385811255381181,-1.6878065948655774,9.1482906215684,0.33333301544189453,0.01770510680467119,0.5588542461395267,-0.1998450573954429,1.3175535496744963,0.1795045943720428,0.9382038979070106,-1.1664769255917555,74.99997956412736,21.635489733000384,0.3793496517674845,3,-0.34375,-0.625,-1.046875,-1.8020834922790527,-1.3575000762939453,3,-0.10599718931828583,1.1999963379018008,15.083333015441895,1.800007324229926,15.0625,-1.2400001464844643,14.8125,-0.10599718931828583
5302,2001-03-09,14.875,14.9375,14.666666984558105,14.895833015441895,211200.0,-0.004184100418409997,4.199978027410805,0.19999633790180082,66.400004101562,55.39002405344493,-0.3216199522781089,-0.5410107784027076,-0.7329793920452872,-1.6175236614858335,7.908227515860894,0.27083301544189453,0.05573977653263995,0.4848958969116204,-0.2973504819896782,1.267142275812919,0.0937727074609711,0.8760190863622697,-0.9873254127797662,62.222188313802086,4.176259616058225,0.39112318945064883,3,-0.22916650772094727,-0.5625,-0.859375,-1.7395834922790527,-0.9616670608520508,4,-0.09943979728121721,2.5555702492790187,14.9375,1.1999963379018008,15.083333015441895,1.800007324229926,15.0625,-0.09943979728121721
5303,2001-03-12,14.208333015441895,14.958333015441895,14.125,14.708333015441895,310500.0,-0.044817948541721386,-1.5000014305128389,24.00036621652552,50.666656494140625,55.30536697690978,0.3454487415147156,0.1116930822201283,-0.045516054923389504,-0.9372245415679608,7.184254363938206,0.8333330154418945,0.12202062581631701,-0.16927108764648402,-0.9549093037040635,0.6163671284110954,-0.5620901956752746,0.2235480203823066,-0.2133390364346308,7.547138848318756,-51.409583152873026,0.39281910802879,3,0.4375004768371582,0.10416698455810547,-0.07291626930236816,-1.0729165077209473,-0.19499969482421875,0,-0.0723753243359726,4.199978027410805,14.875,2.5555702492790187,14.9375,1.1999963379018008,15.083333015441895,-0.0723753243359726
5304,2001-03-13,13.979166984558105,14.270833015441895,13.666666984558105,14.25,213300.0,-0.01612898787174588,2.8666743978100517,0.5416660308837891,48.71795323238468,56.01376859972683,0.5581975910350998,0.3160426281493738,0.19751079097270363,-0.6919614251590147,6.774008780486179,0.6041660308837891,0.15507321173640598,-0.372395467758178,-1.1752899959774776,0.43049906046112163,-0.7738427318678269,0.029051796351470927,1.25,20.0,-41.38759154163334,0.4014472641096494,3,0.46875,0.33333301544189453,0.1171870231628418,-0.8437504768371582,0.25083255767822266,1,-0.05812220434146875,-1.5000014305128389,14.208333015441895,4.199978027410805,14.875,2.5555702492790187,14.9375,-0.05812220434146875
5305,2001-03-14,13.604166984558105,13.854166984558105,13.541666984558105,13.708333015441895,274500.0,-0.026825632772985553,-1.7272802936354028,0.3846134885506129,47.50000858307212,56.857533298836415,0.9406716542661204,0.6574788665990923,0.5789417569160307,-0.3022162378364861,6.120564375360821,0.4375,0.13908586899191455,-0.70468716621399,-1.5719585391533801,0.1625842067254002,-1.1383228526836842,-0.2710514797442958,1.59375,4.054055725945437,-58.98235973519362,0.4336356864696947,3,0.78125,0.7083330154418945,0.48958301544189453,-0.4687504768371582,0.47916603088378906,2,-0.014762702818919893,2.8666743978100517,13.979166984558105,-1.5000014305128389,14.208333015441895,4.199978027410805,14.875,-0.014762702818919893
5306,2001-03-15,13.9375,14.125,13.75,13.791666984558105,242700.0,0.02450227315059106,-2.27272273292856,-1.4000054931975903,51.16278698406742,57.481781058409744,0.633089907810735,0.3278272417081105,0.270821362355365,-0.6343505443174919,6.395351758014255,0.5208330154418945,0.1289445176353734,-0.3630208015441898,-1.2417012042674038,0.5156596011790242,-0.8023610029057959,0.07631939981741631,1.1941669845581053,27.941166570850406,-36.05862386771405,0.4393402013616067,3,0.44791698455810547,0.375,0.19270825386047363,-0.8020834922790527,-0.03750038146972656,3,-0.02780267689794691,-1.7272802936354028,13.604166984558105,2.8666743978100517,13.979166984558105,-1.5000014305128389,14.208333015441895,-0.02780267689794691
5307,2001-03-16,14.020833015441895,14.1875,13.791666984558105,13.833333015441895,352500.0,0.005979050435292788,-1.9230882995056129,1.2857170883551208,43.24323321189185,56.064362851918396,0.5705661656896623,0.2525185626963449,0.1960553037218773,-0.7239716782101073,6.640913958333757,0.39583301544189453,0.16734692463488088,-0.27656278610229457,-1.1589323051730478,0.6058067329684587,-0.7177475456376712,0.16462197343308205,1.0472339691162116,33.82349971255121,-26.053319525782413,0.4411847595353764,3,0.36458396911621094,0.29166698455810547,0.16145849227905273,-0.8854165077209473,-0.1875,4,-0.03144129105954885,-2.27272273292856,13.9375,-1.7272802936354028,13.604166984558105,2.8666743978100517,13.979166984558105,-0.03144129105954885
5308,2001-03-19,14.270833015441895,14.416666984558105,14.083333015441895,14.1875,141600.0,0.017830609616751092,-1.2857161541353999,0.4444427490234375,47.16980969112163,54.556481400917704,0.26334385039971764,0.023408410409279767,-0.035579862222238745,-0.9795352000165707,7.075603388724308,0.39583396911621094,0.21985580863745113,-0.03906278610229563,-0.91196833423672,0.8338427620321287,-0.4755155601695069,0.39738998796491565,0.7361779691162109,83.33326067243304,25.3651320850025,0.43645277406721195,3,0.11458396911621094,0.04166698455810547,-0.041666269302368164,-1.1354165077209473,-0.32416629791259943,0,-0.025051100794684422,-1.9230882995056129,14.020833015441895,-2.27272273292856,13.9375,-1.7272802936354028,13.604166984558105,-0.025051100794684422
5309,2001-03-20,13.895833015441895,14.395833015441895,13.770833015441895,14.291666984558105,190200.0,-0.02627737284811804,1.068967694478733,-4.750025749304768,45.731700679360685,51.88801745324034,0.5089723609218844,0.3974556232774411,0.35716420919456837,-0.6103399169108954,7.171805875773601,0.625,0.24420541483934421,-0.4005210876464851,-1.291008287318844,0.4899661120258738,-0.8457646874826654,0.04472251218969525,1.0525642091162108,40.47611781529018,-16.24471375286256,0.44524359983617967,3,0.41666698455810547,0.41666698455810547,0.33333373069763184,-0.7604165077209473,0.5141668319702148,1,0.008455794269059513,-1.2857161541353999,14.270833015441895,-1.9230882995056129,14.020833015441895,-2.27272273292856,13.9375,0.008455794269059513
5310,2001-03-21,13.708333015441895,13.958333015441895,13.645833015441895,13.8125,147000.0,-0.013493253681995054,-1.7272689441071332,0.26315827514925483,43.18839333623118,49.3089495904258,0.5374340983055674,0.5871661919023587,0.5605953585438215,-0.424138830875572,7.64929699919695,0.3125,0.18998823027211031,-0.5703127384185791,-1.493853379081873,0.3532279022447149,-1.032083058750226,-0.1085424180869321,1.183794999516211,8.10810142055085,-45.82920818029804,0.4617703203316471,3,0.5416669845581055,0.6041669845581055,0.5208337306976318,-0.5729165077209473,0.641667366027832,2,0.038054701925230194,1.068967694478733,13.895833015441895,-1.2857161541353999,14.270833015441895,-1.9230882995056129,14.020833015441895,0.038054701925230194
5311,2001-03-22,13.25,13.854166984558105,12.895833015441895,13.854166984558105,535200.0,-0.033434628041615344,2.1724142285502315,5.799985351607203,37.17277373978929,46.06147955022883,0.8171546358815558,1.0587623486624622,1.013743158890259,0.032878080947211785,8.376919845918895,0.9583339691162109,0.07885702864847666,-1.0026041030883786,-2.0118330640368036,0.006624857860046518,-1.5072185835625902,-0.4979896226141669,1.5881095737421056,23.287682399934784,-30.574338041070828,0.5046144804742121,3,0.6770830154418945,0.8125,0.9791667461395264,-0.11458349227905273,1.1333332061767578,3,0.06289305776919951,-1.7272689441071332,13.708333015441895,1.068967694478733,13.895833015441895,-1.2857161541353999,14.270833015441895,0.06289305776919951
5312,2001-03-23,12.6875,13.354166984558105,12.5625,13.322916984558105,283500.0,-0.04245283018867929,1.2686565940485284,1.0517241107156106,23.437487334006946,43.036016310213974,1.158560972708905,1.612026560703768,1.5704593469530401,0.5834594345033519,9.092159963943663,0.7916669845581055,-0.08465137511363352,-1.506770753860474,-2.7259873122867937,-0.2875541954341543,-2.116379033073633,-0.897162474647315,2.034072980244092,6.741571877885131,-40.51172293664654,0.6096082792131594,3,0.8020834922790527,1.2083334922790527,1.59375,0.44791650772094727,1.9091672897338867,4,0.09556647239647464,2.1724142285502315,13.25,-1.7272689441071332,13.708333015441895,1.068967694478733,13.895833015441895,0.09556647239647464
5313,2001-03-26,13.3125,13.3125,12.791666984558105,12.895833015441895,319800.0,0.049261083743842304,1.4999965667750803,-0.6557378771482989,29.999991280688164,40.956242760025475,0.43932305683810924,0.9469748659665527,0.9367444896052355,-0.04661938364195706,9.919327724697952,0.625,-0.22947141301322738,-0.8255207538604736,-2.1000403350778036,0.44899882735685637,-1.4627805444691386,-0.18826096325180863,1.2363471418245648,40.90909800253747,-0.3989798219334375,0.6372597906086647,3,0.17708349227905273,0.5833334922790527,1.0208332538604736,-0.17708349227905273,1.3708333969116193,0,0.03912360679375726,1.2686565940485284,12.6875,2.1724142285502315,13.25,-1.7272689441071332,13.708333015441895,0.03912360679375726
5314,2001-03-27,13.6875,13.854166984558105,13.208333015441895,13.260416984558105,417300.0,0.028169014084507005,-1.4313705778762318,1.024998455048786,35.24228914984788,39.59427393411167,0.020784934729189075,0.5388944220239651,0.5479726726410785,-0.4209100129215244,10.254165942248402,0.6458339691162109,-0.3740847464960986,-0.41197910308837926,-1.6923212121119757,0.8683630059352172,-1.0521501576001775,0.22819195142341897,0.702439370478599,80.59703328079299,43.26756357421259,0.640171054511798,3,-0.19791650772094727,0.20833349227905273,0.65625,-0.5520834922790527,0.8591670989990252,1,0.01893455470533656,1.4999965667750803,13.3125,1.2686565940485284,12.6875,2.1724142285502315,13.25,0.01893455470533656
5315,2001-03-28,13.666666984558105,13.833333015441895,13.458333015441895,13.53125,273600.0,-0.0015220467902753443,-1.666657624451957,0.31707415107105613,36.19909371046997,37.9316413481564,0.05745826409432908,0.5467388687238213,0.5415790847713033,-0.40081215870705655,11.250345871786957,0.375,-0.42832263414993577,-0.4067704677581787,-1.7006895168664542,0.8871485813500968,-1.0537299923123165,0.24018905679595903,0.5770772362822054,85.48387454029833,50.73342222277364,0.6469595245541379,3,-0.17708349227905273,0.22916650772094727,0.6770830154418945,-0.5312504768371582,1.1333332061767596,2,0.05439020821198692,-1.4313705778762318,13.6875,1.4999965667750803,13.3125,1.2686565940485284,12.6875,0.05439020821198692
5316,2001-03-29,13.729166984558105,13.729166984558105,13.458333015441895,13.541666984558105,117600.0,0.0045731706253338,1.8888956705729167,1.3846121342300786,37.55656024244498,37.29978879599563,-0.04213221757654928,0.47149447367225505,0.46410660375223856,-0.4583689711538277,12.300360602562787,0.27083396911621094,-0.46043804401805133,-0.3208329677581787,-1.622218187212173,0.9805522516958156,-0.9715255774851759,0.32985964196881845,0.380077698614981,90.32258302686556,56.60794491272092,0.6506926097269975,3,-0.23958349227905273,0.16666650772094727,0.6145830154418945,-0.5937504768371582,1.1875,3,0.045220033932860115,-1.666657624451957,13.666666984558105,-1.4313705778762318,13.6875,1.4999965667750803,13.3125,0.045220033932860115
5317,2001-03-30,13.729166984558105,13.916666984558105,13.604166984558105,13.75,119400.0,0.0,-1.3076950163562673,-0.11110941569010417,43.91534904133584,36.93818205713054,-0.09818069732258117,0.4520082338643938,0.4441240693635464,-0.45204500873320086,13.176616509699175,0.3125,-0.46046700893377057,-0.2937496662139889,-1.5983256628055553,1.0108263303775775,-0.9460376645097721,0.3585383320817943,0.2563381239611342,83.33333333333334,44.39571864126246,0.6522879982957832,3,-0.2500004768371582,0.16666650772094727,0.5052080154418945,-0.5937504768371582,0.8208332061767596,4,0.04764791792207257,1.8888956705729167,13.729166984558105,-1.666657624451957,13.666666984558105,-1.4313705778762318,13.6875,0.04764791792207257
5318,2001-04-02,13.583333015441895,14.0625,13.416666984558105,13.75,242400.0,-0.010622200842938079,-1.5833369890918523,8.00013733119707,44.864855769777996,36.8418659560658,-0.0671900830208294,0.5281110832919573,0.563839163919635,-0.294683211725971,13.79048680582664,0.6458330154418945,-0.5059688311843829,-0.37812528610229457,-1.6412344287773646,0.8849838565727755,-1.0096798574398296,0.25342928523524044,-1.0208330154418945,43.90242268541934,2.4631908457402574,0.6315545713375348,4,-0.27083301544189453,0.3125004768371582,0.5364587306976318,-0.30208301544189453,0.7166671752929705,0,0.07460129801279303,-1.3076950163562673,13.729166984558105,1.8888956705729167,13.729166984558105,-1.666657624451957,13.666666984558105,0.07460129801279303
5319,2001-04-03,13.0625,13.5625,12.791666984558105,13.5625,332100.0,-0.038343535776513615,2.083332061767578,2.9999942779650155,43.22916107872988,36.84639570523233,0.36096253405615997,0.9396004095965313,1.059350501466561,0.2301089709237143,14.312386469051418,0.7916660308837891,-0.5439989904916693,-0.7989583015441895,-2.010672664372075,0.41275606128369624,-1.4048154829581314,-0.1931011201302475,-0.47000000000000064,21.311455726362315,-23.829942781456918,0.6058571814139428,4,0.25,0.8333334922790527,1.0572917461395264,0.21875,0.8575000762939453,1,0.12408293947648752,-1.5833369890918523,13.583333015441895,-1.3076950163562673,13.729166984558105,1.8888956705729167,13.729166984558105,0.12408293947648752
5320,2001-04-04,12.958333015441895,13.104166984558105,12.666666984558105,12.96875,246600.0,-0.007974505994878922,2.1111005618606167,0.020833969116210938,37.01656927596196,36.82903965369596,0.3883981723718186,0.923767078741685,1.1485525209356915,0.3393328255104997,14.743270928438001,0.4375,-0.6250929547279824,-0.7968752861022956,-1.927415145692514,0.33366457348792267,-1.3621452158974048,-0.23160535630718648,-0.3364330154418944,20.895481598237815,-25.330180266750524,0.5652699297951088,4,0.35416698455810547,0.9375004768371582,1.1302087306976318,0.5416669845581055,0.9183340072631836,2,0.12257240816888881,2.083332061767578,13.0625,-1.5833369890918523,13.583333015441895,-1.3076950163562673,13.729166984558105,0.12257240816888881
5321,2001-04-05,13.354166984558105,13.354166984558105,12.958333015441895,13.041666984558105,333300.0,0.030546673607207975,1.53333740234375,-29.999084500595075,41.83674375000876,38.873401477696156,0.0099394296654296,0.4250229347146295,0.746074407010715,-0.04742793027933878,15.54330803352758,0.39583396911621094,-0.6695668913359132,-0.32187466621398997,-1.3175225730019822,0.6737732405740022,-0.819698619607987,0.17594928718000702,-0.7034549845581051,49.2537425604846,1.3990088036191466,0.49782395339399615,4,0.010416507720947266,0.5416665077209473,0.7239580154418945,0.2812495231628418,0.7691659927368164,3,0.10826831863407338,2.1111005618606167,12.958333015441895,2.083332061767578,13.0625,-1.5833369890918523,13.583333015441895,0.10826831863407338
5322,2001-04-06,13.395833015441895,13.541666984558105,13.083333015441895,13.208333015441895,375600.0,0.0031200771213935052,-1.0952410016741072,0.6,38.70967741935484,39.84114438199245,0.08863818912408128,0.28128099060318945,0.7068425304917216,-0.07469661487034784,16.423359778582817,0.45833396911621094,-0.6908946539960397,-0.20625028610229457,-1.03219333123997,0.6196927590353809,-0.6192218086711314,0.20672123646654228,-0.7291660308837891,52.238772318546204,8.505347314303805,0.4129715225688377,4,-0.031249523162841797,0.5000004768371582,0.6822919845581055,0.23958349227905273,0.790834426879881,4,0.11353037674947775,1.53333740234375,13.354166984558105,2.1111005618606167,12.958333015441895,2.083332061767578,13.0625,0.11353037674947775
5323,2001-04-09,13.18000030517578,13.483332633972168,13.133333206176758,13.479999542236328,69900.0,-0.01611192898697056,1.2826142392446869,-1.5999959309895928,40.36780223866901,40.41064583630591,0.3170393377159151,0.43861133817821063,0.9206367170934957,0.1570857462402433,17.228036157721487,0.34999942779541016,-0.6508017769103613,-0.37066636085510396,-1.1651348720625379,0.42380215035232993,-0.7679006164588209,0.026567894748612986,-0.4854166603088359,57.30234449602843,12.613394400559116,0.39723425560371733,4,0.18458318710327326,0.7158331871032733,0.8981246948242205,0.4554162025451678,1.2033329010009783,0,0.10394536068569638,-1.0952410016741072,13.395833015441895,1.53333740234375,13.354166984558105,2.1111005618606167,12.958333015441895,0.10394536068569638
5324,2001-04-10,13.166666984558105,13.399999618530273,13.166666984558105,13.199999809265135,572100.0,-0.0010116328003754171,-13.000171663996339,0.11110969825667234,42.35294877946719,41.09440751063893,0.2779527080353468,0.40891865001028194,0.9183020723816036,0.18246132191839237,17.342926191659814,0.23333263397216797,-0.4942599082507346,-0.3433746814727776,-1.1286257566501092,0.441876393704554,-0.7360002190614434,0.0492508561158882,-0.44472501258850095,57.14285714285714,7.503363810619817,0.392625537588666,4,0.19791650772094727,0.7291665077209473,0.9687495231628418,0.4687495231628418,1.2066659927368164,1,0.08607593763143973,1.2826142392446869,13.18000030517578,-1.0952410016741072,13.395833015441895,1.53333740234375,13.354166984558105,0.08607593763143973
5325,2001-04-11,13.403332710266113,13.43333339691162,13.0,13.18333339691162,475500.0,0.01797461164511649,2.0952309589172002,-6.600080109865362,52.3092284398428,42.73359286590537,5.30610548210575e-06,0.16488943595558325,0.677798155485366,-0.039000459220936534,17.371813576396438,0.4333333969116193,-0.39426772867057736,-0.09666724205017019,-0.8819867476534995,0.6886522635531591,-0.48932699485183484,0.29599251075149446,-0.6545795777359,76.2855788251835,22.34973262481688,0.39265975280166454,4,-0.03874921798706055,0.49250078201293945,0.857083797454834,0.23208379745483398,1.2000007629394513,2,0.03854767893899225,-13.000171663996339,13.166666984558105,1.2826142392446869,13.18000030517578,-1.0952410016741072,13.395833015441895,0.03854767893899225
5326,2001-04-12,13.550000190734865,13.633333206176758,13.199999809265135,13.199999809265135,170100.0,0.010942612829152099,-1.4761881406640687,1.5909157902950364,64.84935993529574,45.05959407634535,-0.19528611082916036,-0.012961590818042268,0.5242162535879746,-0.16571447694718167,17.798389405499826,0.43333339691162287,-0.33789454989318024,0.069375228881837,-0.6891604622528575,0.8279109200165315,-0.30989261668551116,0.44864307444918516,-0.7749721208552565,86.8421528147957,25.82382728782531,0.37926784556734733,4,-0.18541669845581232,0.2729163169860822,0.7624998092651349,0.08541631698608221,0.8833332061767543,3,0.02410825294257779,2.0952309589172002,13.403332710266113,-13.000171663996339,13.166666984558105,1.2826142392446869,13.18000030517578,0.02410825294257779
5327,2001-04-16,13.579999923706055,13.766667366027832,13.483332633972168,13.5,159300.0,0.0022140024021330973,-3.999966341299226,0.22857096146614772,55.792132938179584,46.27373598394553,-0.2778938900959105,-0.08187875115345733,0.48817978216751534,-0.17646483264970314,18.26883000202693,0.28333473205566406,-0.2861760989418922,0.12141661643982005,-0.5955024975600463,0.8383357304396863,-0.237042940560114,0.4798761734397541,-0.779222415224039,75.65209495104546,11.590658346150349,0.35845955699993354,4,-0.36333274841308594,0.18041658401489258,0.8731250762939453,0.05541658401489258,0.5399999618530273,0,0.04000979798537352,-1.4761881406640687,13.550000190734865,2.0952309589172002,13.403332710266113,-13.000171663996339,13.166666984558105,0.04000979798537352
5328,2001-04-17,13.91333293914795,14.0,13.5,13.520000457763672,195000.0,0.024545877563666885,-1.30769196910976,4.916660706196505,54.97978041297165,47.57936035441684,-0.625244844622248,-0.4673281830154927,0.16397649912878087,-0.48142910455354304,19.043623131284736,0.5,-0.2380529456409839,0.4726246356964108,-0.17333921372792815,1.1185884851207497,0.14964271098424042,0.7956065604085811,-1.0873209808355746,91.33329391479492,28.150523222944848,0.3229819247121697,4,-0.5799994468688965,-0.15291643142700195,0.5658338069915771,-0.027916431427001953,-0.10333251953125,1,0.01964550869078563,-3.999966341299226,13.579999923706055,-1.4761881406640687,13.550000190734865,2.0952309589172002,13.403332710266113,0.01964550869078563
5329,2001-04-18,14.013333320617676,14.263333320617676,13.916666984558105,13.993332862854006,941400.0,0.007187377884730672,-3.000022008010916,0.05084873156999735,57.38635763279578,49.84267017184281,-0.6438983298722576,-0.5882334212496865,0.05430739784962313,-0.5521912400579883,19.231407930045297,0.35000038146972656,-0.22862658684867476,0.5667500019073479,-0.0984922952033287,1.2319922990180245,0.2341288533520096,0.8993711504626862,-1.162591601471549,80.21108159501654,19.029298490603196,0.33262114855533814,4,-0.4025001525878906,-0.523749828338623,0.4658334255218506,0.11166667938232422,-0.36333370208740234,2,0.026403417166614096,-1.30769196910976,13.91333293914795,-3.999966341299226,13.579999923706055,-1.4761881406640687,13.550000190734865,0.026403417166614096
5330,2001-04-19,14.229999542236328,14.229999542236328,13.666666984558105,13.966667175292967,242100.0,0.015461433526302581,3.278490822963596,13.166316994088612,60.01331648815378,51.86228936497004,-0.7389133012803555,-0.8050912908387815,-0.17105243742686582,-0.7403910172009347,19.30460735250611,0.5633325576782227,-0.20779712798711358,0.7573328971862789,0.012707096688227892,1.50195869768433,0.3850199969372543,1.1296457974353036,-1.322754159031339,96.8651624325328,37.7431813260184,0.3723129002490254,4,-0.5983328819274902,-0.7404160499572754,0.1502089500427246,-0.021666526794433594,-0.6566667556762678,3,0.010072624010504239,-3.000022008010916,14.013333320617676,-1.30769196910976,13.91333293914795,-3.999966341299226,13.579999923706055,0.010072624010504239
5331,2001-04-20,14.083333015441895,14.199999809265135,13.983332633972168,14.033332824707033,154500.0,-0.010306853936228877,-1.8888846503525165,0.1898748388405129,56.688690337249604,53.85995746695834,-0.5341040448831009,-0.6248277446519985,-0.03966442961658245,-0.569813694843079,18.315394620776246,0.24666690826416016,-0.13834149935144424,0.5689997196197503,-0.2153648308988192,1.3533642701383197,0.17681744436046642,0.9611819948790341,-1.121844114740398,76.92305811294918,20.001794362312495,0.3921822752592845,4,-0.45166635513305664,-0.5937495231628418,0.2656254768371582,0.13541698455810547,-0.4133329391479492,4,0.03692311026044104,3.278490822963596,14.229999542236328,-3.000022008010916,14.013333320617676,-1.30769196910976,13.91333293914795,0.03692311026044104
5332,2001-04-23,13.899999618530273,14.233332633972168,13.866666793823242,14.18333339691162,638100.0,-0.013017756287563631,-1.0952367977198971,-5.6666539510577865,55.89696049441913,55.58541949537502,-0.30366764884674247,-0.36469763649911435,0.12258699197220402,-0.36671932947702146,16.955838739477148,0.3666658401489258,-0.030492908313332734,0.3250413417816169,-0.3729119443445157,1.0229946279077495,-0.023935301281449384,0.6740179848446832,-0.8864369410321302,52.40169762360182,-5.911635912836388,0.3489766430630663,4,-0.26833295822143555,-0.4104161262512207,0.4489588737487793,0.31875038146972656,-0.1399993896484375,0,0.03836933762720052,-1.8888846503525165,14.083333015441895,3.278490822963596,14.229999542236328,-3.000022008010916,14.013333320617676,0.03836933762720052
5333,2001-04-24,13.833333015441895,14.116666793823242,13.833333015441895,14.0,197100.0,-0.00479615862719196,-2.399998855593003,0.5882354921120075,67.27680481806364,58.354736832996856,-0.15039545227374163,-0.27090006581175174,0.17300689352942555,-0.28180939437527286,15.546174159715797,0.28333377838134766,0.0336375633101742,0.23233308792114293,-0.4632498266915235,0.9279160025338093,-0.11545836938518939,0.5801245452274753,-0.7697795122189692,27.932869815391992,-33.61262063359126,0.3477914573063329,4,-0.20166635513305664,-0.3437495231628418,0.5156254768371582,0.38541698455810547,-0.3466663360595703,1,0.020722906749746084,-1.0952367977198971,13.899999618530273,-1.8888846503525165,14.083333015441895,3.278490822963596,14.229999542236328,0.020722906749746084
5334,2001-04-25,13.946666717529295,14.036666870117188,13.81666660308838,13.81666660308838,97500.0,0.008192797929529316,-2.3846165132231145,-0.7799991989150808,72.0610317824906,60.549381648846605,-0.15807375428375536,-0.38348352196448765,0.043065208679541556,-0.3793820088321187,15.205397239603316,0.22000026702880682,0.11541463007354658,0.33270845413207795,-0.3791259375382481,1.044542845802404,-0.023208741703085067,0.688625649967241,-0.8351220216105801,49.41180628483691,-16.56199815620255,0.355917195835163,4,-0.21500015258788885,-0.46750020980834783,0.40229177474975764,0.2720832824707049,-0.5900001525878906,2,-0.0097992087056058,-2.399998855593003,13.833333015441895,-1.0952367977198971,13.899999618530273,-1.8888846503525165,14.083333015441895,-0.0097992087056058
5335,2001-04-26,14.40999984741211,14.483332633972168,13.936667442321776,14.06666660308838,338400.0,0.03322178261422559,1.2312918814871978,2.6410226314052596,72.87830526449349,61.44148668542414,-0.5180754440688027,-0.8308719237570177,-0.43049109618206494,-0.8207732976215247,14.720932995423494,0.5466651916503924,0.22223944765688763,0.7588749408721931,-0.03718651701403708,1.5549363987584233,0.3608442119290789,1.1569056698153073,-1.2523836065054361,89.00007152564191,20.04746781589496,0.3980307289431147,4,-0.4266672134399414,-0.8870835304260254,-0.09749984741210938,-0.19124984741210938,-0.9466667175292969,3,-0.05274116841981258,-2.3846165132231145,13.946666717529295,-2.399998855593003,13.833333015441895,-1.0952367977198971,13.899999618530273,-0.05274116841981258
5336,2001-04-27,14.350000381469727,14.5,14.25333309173584,14.5,153600.0,-0.004163738138634243,2.288900474295233,-0.43689220607148344,70.51239312927488,63.07707115110139,-0.3717561440186028,-0.7609929000895068,-0.370205207417138,-0.7376275359976852,14.22265467806137,0.24666690826416016,0.3275629463795582,0.6678338050842285,-0.18726919525613717,1.5229368054245942,0.2402823049140448,1.0953853052544122,-1.1128411569791243,78.0488383550096,6.693626206280484,0.4275515001701829,4,-0.35000038146972656,-0.8187503814697266,-0.06875038146972656,-0.13125038146972656,-0.5833330154418945,4,-0.05412317590685112,1.2312918814871978,14.40999984741211,-2.3846165132231145,13.946666717529295,-2.399998855593003,13.833333015441895,-0.05412317590685112
5337,2001-04-30,14.383333206176758,14.583333015441895,14.289999961853027,14.333333015441895,123900.0,0.0023228448655705503,-3.292690415547259,-0.33333545261498165,78.07155322085609,65.64282368531079,-0.3119582243471566,-0.782946487458176,-0.4021867296955879,-0.744391410122951,14.153874966062785,0.2933330535888672,0.3812932847530064,0.6684583187103268,-0.24243879290365733,1.579355430324311,0.21300976290333473,1.1239068745173189,-1.0451467196454036,73.91305970334908,0.7480228071074038,0.45544855580699206,4,-0.2583332061767578,-0.8104166984558105,-0.38854169845581055,-0.3000001907348633,-1.0299997329711932,0,-0.04959442430051464,2.288900474295233,14.350000381469727,1.2312918814871978,14.40999984741211,-2.3846165132231145,13.946666717529295,-0.04959442430051464
5338,2001-05-01,14.596667289733887,14.606666564941404,14.31666660308838,14.333333015441895,276000.0,0.01483203375039066,1.0470622290438114,5.266665395105762,80.5121111265761,68.21235185128637,-0.46731043034032105,-0.9659989008973255,-0.609647819136903,-0.9296462825758987,13.802623240975432,0.2899999618530238,0.39111994844402176,0.8311256885528557,-0.1583076007890245,1.820558977894736,0.3364090438819147,1.3258423332237967,-1.133966150311478,98.73426889995494,22.570016224720504,0.4947166446709401,5,-0.46000051498413086,-0.9600005149841309,-0.903958797454834,-0.6800007820129395,-1.2899999618530273,1,-0.05731904716636893,-3.292690415547259,14.383333206176758,2.288900474295233,14.350000381469727,1.2312918814871978,14.40999984741211,-0.05731904716636893
5339,2001-05-02,14.68333339691162,14.75,14.56666660308838,14.56666660308838,246600.0,0.005937390053323055,-2.1428548073308153,0.443036874470337,79.17935575657121,70.34191176999941,-0.5017016431372205,-0.9749989040979976,-0.6940141600352288,-0.9724749518399367,12.669950021911635,0.18333339691161932,0.44353928839875323,0.8367501258850076,-0.17547679417705098,1.8489770459470662,0.33063666585397833,1.342863585916037,-1.0833564064269314,91.80327868852439,15.007706956329542,0.5061134600310291,5,-0.40000009536742986,-0.9749999046325666,-0.9906249046325666,-0.766666889190672,-1.3500003814697248,2,-0.08149830050041584,1.0470622290438114,14.596667289733887,-3.292690415547259,14.383333206176758,2.288900474295233,14.350000381469727,-0.08149830050041584
5340,2001-05-03,14.546667098999025,14.68333339691162,14.333333015441895,14.649999618530273,201600.0,-0.009307579840238445,3.1176496987513134,-0.8857063449245626,72.82445228836173,72.13477420901187,-0.3524567864907908,-0.7517816422698722,-0.553230626937312,-0.7946494149871786,11.10564297590573,0.3500003814697248,0.47572081307363767,0.6206671237945578,-0.34635265455428765,1.5876869021434032,0.13715723462013507,1.1041770129689805,-0.7856868871821945,59.060509645867334,-15.784116493340186,0.4835098891744225,5,-0.26333379745483576,-0.8383336067199725,-0.8539586067199725,-0.630000591278078,-1.12333393096924,3,-0.08180571714186724,-2.1428548073308153,14.68333339691162,1.0470622290438114,14.596667289733887,-3.292690415547259,14.383333206176758,-0.08180571714186724
5341,2001-05-04,14.800000190734865,14.866666793823242,14.199999809265135,14.296667098999025,627000.0,0.017415198272686894,1.0942430492830386,-4.871003765505105,75.3462850856981,74.29581027470952,-0.5514284033088259,-0.939406588984907,-0.7900151051225048,-1.0052649353460055,10.148988173232262,0.6666669845581072,0.5029101212229126,0.801708555221559,-0.20083727470199442,1.8042543851451125,0.3004356402597814,1.3029814701833367,-0.9005572085723905,90.00001430510822,14.627254815834547,0.5012729149617772,5,-0.4583334922790545,-1.0333333015441912,-1.1072916984558123,-0.8833336830139178,-1.4000005722045916,4,-0.09031534078552483,3.1176496987513134,14.546667098999025,-2.1428548073308153,14.68333339691162,1.0470622290438114,14.596667289733887,-0.09031534078552483
5342,2001-05-07,14.916666984558105,14.916666984558105,14.666666984558105,14.68333339691162,594300.0,0.007882891372952505,1.1428548073307503,0.46357688671291397,72.90718435102212,74.92140800059381,-0.5684985782090042,-0.9868929207174517,-0.8911229244163863,-1.089079483602669,9.5732931381386,0.25,0.5100646358154215,0.8423336505889889,-0.1978106981955765,1.8824779993735543,0.3222614761967062,1.3624058249812716,-0.8624681925299083,100.0,25.545416185243283,0.5200721743922826,5,-0.5500001907348633,-1.125,-1.2239584922790527,-1.0000004768371582,-1.4600000381469727,0,-0.07709494485066704,1.0942430492830386,14.800000190734865,3.1176496987513134,14.546667098999025,-2.1428548073308153,14.68333339691162,-0.07709494485066704
5343,2001-05-08,14.550000190734865,15.016667366027832,14.43333339691162,14.983332633972168,373800.0,-0.024581013587205325,1.3333269755288175,-1.8571370183268539,60.92267080745349,73.6838123367008,-0.0999975304690448,-0.5400134238048491,-0.5316425076198055,-0.6873672840652887,8.751454966540415,0.5833339691162127,0.530904476696783,0.4071668624877951,-0.5630863516544444,1.3774200766300346,-0.07795974458332466,0.8922934695589149,-0.3500003814697301,42.8571428571432,-29.59410447701974,0.48512660707111993,5,-0.07333278656006037,-0.7083330154418963,-0.8625001907348651,-0.6333336830139178,-1.1233329772949254,1,-0.08224513414723611,1.1428548073307503,14.916666984558105,1.0942430492830386,14.800000190734865,3.1176496987513134,14.546667098999025,-0.08224513414723611
5344,2001-05-09,14.300000190734865,14.550000190734865,14.25,14.550000190734865,212100.0,-0.017182130358953218,1.4000015258789205,0.5769242619646049,51.40563617958658,71.2979602161556,0.22953131574627328,-0.21160249222086236,-0.29255368712347796,-0.4183890302018529,7.889212113984573,0.30000019073486506,0.565409560907808,0.1005002021789565,-0.7553388330042097,0.9563392373621227,-0.3274193154126266,0.5284197197705396,0.716667175292967,12.244931323846833,-54.7586293274069,0.42791951759158325,5,0.3083333969116193,-0.4583330154418963,-0.6958334445953387,-0.4041666984558123,-0.6999998092651385,2,-0.06946383563670144,1.3333269755288175,14.550000190734865,1.1428548073307503,14.916666984558105,1.0942430492830386,14.800000190734865,-0.06946383563670144
5345,2001-05-10,13.920000076293945,14.43333339691162,13.916666984558105,14.33666706085205,192600.0,-0.02657343422184888,-1.4409446335523697,1.6666679382324219,47.00123020526883,68.68560878015491,0.5953196527082554,0.22038916270602016,0.08062574178170934,-0.016437939067692753,6.971793461984614,0.5166664123535138,0.5713738830252844,-0.30533328056335485,-1.0880515890726876,0.4773850279459779,-0.6966924348180203,0.08602587369131065,1.0966672897338867,0.30300823454137815,-62.742304099590385,0.39135915425466605,5,0.5466670989990234,-0.07833290100097656,-0.31583333015441895,-0.024166584014892578,-0.6166667938232404,3,-0.042145621956651946,1.4000015258789205,14.300000190734865,1.3333269755288175,14.550000190734865,1.1428548073307503,14.916666984558105,-0.042145621956651946
5346,2001-05-11,13.876667022705078,14.013333320617676,13.686667442321776,13.886667251586914,1242300.0,-0.0031130067062761224,1.4810157755211562,0.02400053100545425,49.548401148839716,65.51636966104199,0.63078303249425,0.30509232845342815,0.11615812627959698,0.04948224998440409,6.6312716589418175,0.3266658782959002,0.556661505635967,-0.3649996757507328,-1.100596180008239,0.37059682850677333,-0.7327979278794867,0.002798576378021167,1.0960003280639654,14.285683555068715,-48.036148337930015,0.3677982521287533,5,0.47500038146972656,0.11083316802978516,-0.27250027656555176,0.01916646957397461,-0.40999984741211115,4,-0.03266878523016703,-1.4409446335523697,13.920000076293945,1.4000015258789205,14.300000190734865,1.3333269755288175,14.550000190734865,-0.03266878523016703
5347,2001-05-14,14.123332977294922,14.199999809265135,13.75,13.783332824707033,202800.0,0.01777559079469504,-1.2131185216453175,-33.9992370780086,55.24728884238239,62.70916718502046,0.38370856859666524,0.10668858258046932,-0.137953711606686,-0.17326555344522276,6.402333865269972,0.44999980926513494,0.5086124320223426,-0.14550037384033132,-0.8154060921887059,0.5244053445080432,-0.4804532330145186,0.18945248533385595,0.7721743789672857,32.8319969941332,-32.44191978816399,0.3349528591741872,5,0.2283344268798828,-0.11499929428100586,-0.49312448501586914,-0.22749948501586914,-0.35666561126708984,0,-0.05121548574458312,1.4810157755211562,13.876667022705078,-1.4409446335523697,13.920000076293945,1.4000015258789205,14.300000190734865,-0.05121548574458312
5348,2001-05-15,14.186667442321776,14.516667366027832,14.116666793823242,14.116666793823242,168900.0,0.004484385175133276,-10.428481900791542,0.20588416789147898,54.42261966479624,59.9584187303788,0.2861960592864641,0.06838788237639015,-0.22561384340681023,-0.21406665228317756,6.40254834275229,0.40000057220458984,0.4710289750124641,-0.09583263397217046,-0.7460649884954211,0.5543997205510802,-0.4209488112337958,0.22928354328945488,0.6363095191040067,57.915097153335225,-8.978400287609233,0.3251161772616253,5,0.16499996185302912,-0.17833375930785955,-0.5564589500427228,-0.29083395004272283,-0.10333442687988104,1,-0.05145679906000333,-1.2131185216453175,14.123332977294922,1.4810157755211562,13.876667022705078,-1.4409446335523697,13.920000076293945,-0.05145679906000333
5349,2001-05-16,14.383333206176758,14.396666526794435,13.916666984558105,14.313332557678224,168300.0,0.013862717558902338,8.93096100154856,1.0,49.455040978143174,57.36181747368785,0.04749460531408012,-0.10449464973723366,-0.45288102350421156,-0.37784516378622257,6.824915996210698,0.4799995422363299,0.41874449752199183,0.08233313560485911,-0.5566103389697563,0.7212766101794745,-0.2371386016824477,0.40180487289216593,0.3714651841027834,83.9356419147944,19.018970381603935,0.3194717372873073,5,-0.031665802001953125,-0.3749995231628418,-0.7531247138977051,-0.4874997138977051,-0.4499998092651385,2,-0.06651212059288103,-10.428481900791542,14.186667442321776,-1.2131185216453175,14.123332977294922,1.4810157755211562,13.876667022705078,-0.06651212059288103
5350,2001-05-17,14.373332977294922,14.533332824707033,14.220000267028807,14.233332633972168,305100.0,-0.0006952650500748891,-2.760026550546137,1.9999863762074594,50.48677204043157,54.59964935754712,0.03388506845764461,-0.08770219656400258,-0.47490096241816815,-0.34100228014102285,6.931139404118985,0.3133325576782262,0.3330771597617783,0.06516623497009277,-0.5736394563127352,0.7039719262529207,-0.2542366106713203,0.38456908061150585,0.3173775561071537,81.10235156168147,17.109577467084357,0.31940284564141397,5,-0.021665573120117188,-0.36499929428100586,-0.7431244850158691,-0.47749948501586914,-0.5100002288818359,3,-0.053803289539510635,8.93096100154856,14.383333206176758,-10.428481900791542,14.186667442321776,-1.2131185216453175,14.123332977294922,-0.053803289539510635
5351,2001-05-18,14.603333473205565,14.6899995803833,14.346667289733887,14.399999618530273,237300.0,0.01600189018608056,-1.2150576668092057,1.4523811145700516,54.241650538170184,52.525701156119126,-0.25361688593160636,-0.2917039205225169,-0.7302078335173405,-0.5548581883173522,6.978380832654843,0.34333229064941406,0.25114846125313584,0.26916670799255193,-0.37342648389627264,0.9117598998813765,-0.052129887951860354,0.5904633039369642,-0.9166660308837891,90.78019724834382,26.883875211894292,0.32129659594441196,5,-0.25166606903075994,-0.49499988555908025,-0.9731249809265119,-0.7074999809265119,-0.6833333969116193,4,-0.08902078372175237,-2.760026550546137,14.373332977294922,8.93096100154856,14.383333206176758,-10.428481900791542,14.186667442321776,-0.08902078372175237
5352,2001-05-21,14.43333339691162,14.800000190734865,14.31666660308838,14.646666526794435,196200.0,-0.011641182926204086,-1.1641799967546782,-1.049176637227937,46.79737369234378,50.95622369888471,-0.17811887021995787,-0.0840061858153085,-0.5859964407184766,-0.3665443230106451,6.883080826142379,0.4833335876464844,0.18891441285463806,0.07249994277953853,-0.5376784974491446,0.6826783830082217,-0.23258927733480306,0.3775891628938801,-0.7265993118286129,58.490545667330686,-0.9577423013034476,0.3050892201143419,5,-0.189999580383299,-0.18333339691161932,-0.8395833969116193,-0.5374999046325666,-0.4466667175292951,0,-0.06697456471320029,-1.2150576668092057,14.603333473205565,-2.760026550546137,14.373332977294922,8.93096100154856,14.383333206176758,-0.06697456471320029
5353,2001-05-22,14.119999885559082,14.49666690826416,14.016667366027832,14.483332633972168,248100.0,-0.021709019166673116,1.4615279278926803,1.7031238824118162,39.85593907841401,49.67292402097666,0.07577293748259706,0.2655180995943418,-0.28113232477950945,-0.04418403180284969,6.722015112814378,0.4799995422363281,0.08070755492894222,-0.2551669120788578,-0.8253274458127589,0.3149936216550433,-0.5402471789458083,0.02991335478809276,-0.36953515625000044,23.01882229482139,-31.00097804835832,0.2850802668669507,5,0.12333393096923828,0.13833379745483398,-0.631458044052124,-0.2241663932800293,-0.09666728973388672,1,-0.025023549744686124,-1.1641799967546782,14.43333339691162,-1.2150576668092057,14.603333473205565,-2.760026550546137,14.373332977294922,-0.025023549744686124
5354,2001-05-23,13.8100004196167,14.116666793823242,13.68333339691162,14.116666793823242,172800.0,-0.021954636576125508,1.82609006633227,0.8440372511037267,37.51412327098022,48.618801028277915,0.3452646734983613,0.5952739018616242,0.024008740706449316,0.27080267120167534,6.753298594270518,0.4366664886474627,-0.039411798233283335,-0.5583330631256107,-1.1528715829568768,0.03620545670565534,-0.8556023230412446,-0.2610638032099768,0.9899997711181658,11.34331417444564,-40.30228797286763,0.2972692599156332,5,0.43166637420654297,0.5316667556762695,-0.2631254196166992,0.08583307266235352,0.5066661834716815,2,0.01979236694569053,1.4615279278926803,14.119999885559082,-1.1641799967546782,14.43333339691162,-1.2150576668092057,14.603333473205565,0.01979236694569053
5355,2001-05-24,13.649999618530273,13.833333015441895,13.516667366027832,13.766667366027832,193500.0,-0.01158586504162229,1.5333348592180605,0.3804386698718447,29.87164126188094,46.432494374171384,0.5173422661483631,0.7329992933688505,0.1892809687680348,0.4332477094061513,7.2539007640933155,0.3166656494140625,-0.11560086512020717,-0.6803338527679443,-1.355361911765094,-0.0053057937707947644,-1.0178478822665191,-0.34281982326936955,1.1276672363281275,10.389530286726616,-34.900664465913266,0.33751402949857523,5,0.5083341598510742,0.6166677474975586,-0.09979128837585449,0.2458338737487793,0.4766674041748047,3,0.02075705394135774,1.82609006633227,13.8100004196167,1.4615279278926803,14.119999885559082,-1.1641799967546782,14.43333339691162,0.02075705394135774
5356,2001-05-25,13.57333278656006,13.850000381469727,13.536666870117188,13.613332748413086,163800.0,-0.005616617883720365,-4.529489973661402,0.34285363959617554,26.15383834040405,43.19988876284046,0.6106751937477597,0.7889464549910787,0.2596910743809655,0.5192560504065522,7.731024324391547,0.31333351135253906,-0.151392875623781,-0.718167304992674,-1.4730672710039432,0.03673266101859518,-1.0956172879983086,-0.3407173219870394,1.1538940887451172,4.415489064200027,-32.55166685266255,0.3774499830056349,5,0.5850009918212873,0.6933345794677717,-0.012707710266115058,0.32250070571899236,0.6599998474121076,4,0.02136542044708256,1.5333348592180605,13.649999618530273,1.82609006633227,13.8100004196167,1.4615279278926803,14.119999885559082,0.02136542044708256
5357,2001-05-29,13.670000076293945,13.726667404174805,13.449999809265135,13.56666660308838,161700.0,0.007121853656281152,1.5538374861901718,-2.5833392938035655,32.72252024528383,40.78876660511686,0.49499398089542446,0.670473466171817,0.15507485732175397,0.42360570096516525,8.111135092813393,0.27666759490966975,-0.14360158963524938,-0.5858333587646491,-1.388367246432665,0.21670052890336677,-0.9871003025986571,-0.1845664149306412,1.008804418640139,21.01912511047749,-14.574967357263475,0.4012669438340082,5,0.4549999237060547,0.5633335113525391,-0.109375,0.22583341598510742,0.3299999237060547,1,0.018288222282715427,-4.529489973661402,13.57333278656006,1.5333348592180605,13.649999618530273,1.82609006633227,13.8100004196167,0.018288222282715427
5358,2001-05-30,13.760000228881836,13.883333206176758,13.5,13.5,121200.0,0.0065837711840226465,-1.9487143747936764,2.5161278414072954,38.687158930121896,39.59233526644783,0.3778402497707525,0.5423869252810931,0.04994821710816133,0.3384826435865378,8.311209788934423,0.3833332061767578,-0.13822139794787347,-0.4539998531341549,-1.268857968957203,0.3608582626888932,-0.8614289110456781,-0.046570795222631745,0.8450759849121106,46.50004076955773,7.623929502940314,0.4074290579115236,5,0.36499977111816406,0.47333335876464844,-0.19937515258789062,0.1358332633972168,0.189999580383299,2,0.016472852233295976,1.5538374861901718,13.670000076293945,-4.529489973661402,13.57333278656006,1.5333348592180605,13.649999618530273,0.016472852233295976
5359,2001-05-31,13.486666679382324,13.850000381469727,13.449999809265135,13.850000381469727,125100.0,-0.01986435646460183,1.2018357774493973,-1.397436085537175,40.497081465896734,38.482369647055066,0.5706116099127474,0.7604617761903576,0.31675646426122483,0.6168166300075377,8.239218808412357,0.4000005722045916,-0.17832763699555443,-0.6675000667572029,-1.5124366715241084,0.17743653800970272,-1.0899683691406548,-0.24503176437375096,1.0491049501398937,8.461584170182798,-33.83581617587529,0.4224683023834527,5,0.6383333206176758,0.7466669082641602,0.0739583969116211,0.4091668128967285,-0.5033340454101562,3,0.03979233187866171,-1.9487143747936764,13.760000228881836,1.5538374861901718,13.670000076293945,-4.529489973661402,13.57333278656006,0.03979233187866171
5360,2001-06-01,13.356666564941404,13.616666793823242,13.266667366027832,13.616666793823242,153900.0,-0.009639158253955893,1.6923009206617026,0.7155962339527009,39.01408428002212,36.79041784059417,0.6048365845031629,0.8397957040197301,0.44463073627515115,0.7511120024696627,8.907329831713314,0.34999942779541016,-0.22698989620564802,-0.738000154495241,-1.6326926700168922,0.15669236102641015,-1.1853464122560666,-0.29065389673441544,1.1139587553653882,14.594484249660642,-29.955461181429744,0.44734625776082526,6,0.6766672134399432,0.7850008010864276,0.24874997138977228,0.5391669273376483,-0.5399999618530238,4,0.07187422351822303,1.2018357774493973,13.486666679382324,-1.9487143747936764,13.760000228881836,1.5538374861901718,13.670000076293945,0.07187422351822303
5361,2001-06-04,13.463333129882812,13.479999542236328,13.34000015258789,13.416666984558105,102900.0,0.007986016901955661,2.5000298027060857,-0.17948501632248712,35.179661748682534,35.499560957965144,0.35699717633504946,0.6617849783635279,0.35180967703394117,0.6414209883675355,9.195570321150754,0.1399993896484375,-0.2764492551481439,-0.5645002365112308,-1.4367637971524232,0.30776332412996155,-1.0006320168318261,-0.12836845619063553,0.9109755540816629,31.891788234529965,-13.556273574916862,0.436131780320596,6,0.4183340072631836,0.6783342361450195,0.2897913455963135,0.43250036239624023,-0.796666145324707,0,0.04926966349439499,1.6923009206617026,13.356666564941404,1.2018357774493973,13.486666679382324,-1.9487143747936764,13.760000228881836,0.04926966349439499
5362,2001-06-05,13.766667366027832,13.833333015441895,13.513333320617676,13.516667366027832,410400.0,0.022530396686965215,-1.493490280007134,5.3572027057405025,41.48649327853581,35.680733646867566,-0.05682424888247084,0.28235468670936115,0.08426501186782254,0.33978931242729615,9.040460618109865,0.36999988555908203,-0.3265782069700567,-0.20366601943969798,-0.9750032300366129,0.567671191157217,-0.5893346247381555,0.1820025858587595,0.5190300125017124,81.08118975412181,35.67301222759038,0.3856686052984575,6,-0.07500028610229492,0.375,-0.0010423660278320312,0.1291661262512207,-1.3366670608520526,1,0.03389820176057512,2.5000298027060857,13.463333129882812,1.6923009206617026,13.356666564941404,1.2018357774493973,13.486666679382324,0.03389820176057512
5363,2001-06-06,13.353333473205565,13.833333015441895,13.350000381469727,13.833333015441895,277500.0,-0.030024252190639533,1.0138878954771953,-1.9199981689453196,30.807486131166826,34.935551742443856,0.2640935927516974,0.6339432081714769,0.5091747024585729,0.7474497997834408,9.620609731022235,0.48333263397216797,-0.42393877635053734,-0.5571665763854998,-1.324820543675255,0.21048739090425528,-0.9409935600303783,-0.17333959274062138,0.8508415043238422,14.857055041206625,-24.61693981462832,0.38382698364487766,6,0.2216668128967303,0.7883338928222674,0.495624780654909,0.5425000190734881,-0.9566669464111293,2,0.04842734797959025,-1.493490280007134,13.766667366027832,2.5000298027060857,13.463333129882812,1.6923009206617026,13.356666564941404,0.04842734797959025
5364,2001-06-07,13.30666732788086,13.489999771118164,13.239999771118164,13.390000343322756,257700.0,-0.0034947187845150163,-1.3076767329979357,0.17361061440526734,30.39219811158675,34.99339139241117,0.2591007174175832,0.6349288350198989,0.555023828327446,0.7835396630154143,10.304012133965514,0.25,-0.4955237988560075,-0.5541660785675049,-1.3439306005865923,0.23559844345158254,-0.9490483395770486,-0.15928381755796117,0.8225070407284214,11.236106757962244,-22.023223843519983,0.3948822610095441,6,0.25499916076660156,0.8216662406921387,0.5799994468688965,0.5891661643981934,-0.6966676712036151,3,0.04834662696018044,1.0138878954771953,13.353333473205565,-1.493490280007134,13.766667366027832,2.5000298027060857,13.463333129882812,0.04834662696018044
5365,2001-06-08,13.333333015441895,13.489999771118164,13.166666984558105,13.3100004196167,118200.0,0.0020039343363731366,-1.0860215715349262,-0.27999221798788615,24.768219399011272,34.839433732256424,0.20427357262054002,0.5924322977653347,0.5285057468665748,0.7399418835178988,10.338709638849142,0.3233327865600586,-0.5252939112208814,-0.4981670379638672,-1.3215432782174492,0.32520920228971484,-0.9098551580906591,-0.08647891783707529,0.7069238934182742,24.999928474358057,-0.942776134501873,0.41168812012679123,6,0.1916670799255371,0.7583341598510742,0.6625003814697266,0.5625004768371582,-1.0033330917358398,4,-0.026250029236078998,-1.3076767329979357,13.30666732788086,1.0138878954771953,13.353333473205565,-1.493490280007134,13.766667366027832,-0.026250029236078998
5366,2001-06-11,13.423333168029785,13.5,13.31666660308838,13.359999656677244,122700.0,0.006750011605024531,-1.4444515087166396,2.7143791383962177,29.274975812436026,34.45637323971777,0.10142420594386437,0.49195070816947073,0.43768718326449374,0.6393487683196071,9.906451561674595,0.18333339691161932,-0.5225730131461148,-0.3855001926422119,-1.2283699308242078,0.45736954553978393,-0.8069350617332098,0.03593467644878601,0.5120929499141358,38.49996423717903,15.98554273106869,0.42143486909099803,6,0.10166692733764648,0.6683340072631836,0.5725002288818359,0.4725003242492676,-1.1166658401489258,0,-0.04519492717250706,-1.0860215715349262,13.333333015441895,-1.3076767329979357,13.30666732788086,1.0138878954771953,13.353333473205565,-0.04519492717250706
5367,2001-06-12,13.399999618530273,13.49666690826416,13.25,13.396666526794435,178500.0,-0.0017382828249458138,1.5084642204237202,0.052627616322813424,33.22982125285158,33.85000238668774,0.09211763420435659,0.4830833651862889,0.4599143100037857,0.649517592461887,9.997661034885134,0.24666690826416016,-0.48361111614099883,-0.3726670742034912,-1.2207750727001727,0.4754409242931903,-0.7967210734518311,0.05138692504484865,0.4431754034073503,34.99992847435806,12.030911213114845,0.4240539992483406,6,0.10833406448364258,0.6916675567626953,0.6541671752929688,0.4958338737487793,-1.2999992370605469,1,-0.05472631752601498,-1.4444515087166396,13.423333168029785,-1.0860215715349262,13.333333015441895,-1.3076767329979357,13.30666732788086,-0.05472631752601498
5368,2001-06-13,13.456666946411133,13.779999732971193,13.33666706085205,13.350000381469727,215100.0,0.0042289051861237326,-5.64999642371793,32.00228898428029,40.669024992104504,33.869107222933046,-0.01352474002189652,0.3888591236050658,0.40747761061308374,0.577885512488713,10.560405476667091,0.4433326721191424,-0.4244547392678939,-0.2794997215270989,-1.1153325270326704,0.5563330839784726,-0.6974161242798846,0.13841668122568684,-0.28999996185302734,47.28264756828352,21.89943393026357,0.41791640275278596,6,0.04333305358886719,0.6350002288818359,0.622499942779541,0.4391665458679199,-1.2733335494995135,2,-0.07629427445324144,1.5084642204237202,13.399999618530273,-1.4444515087166396,13.423333168029785,-1.0860215715349262,13.333333015441895,-0.07629427445324144
5369,2001-06-14,13.42666721343994,13.616666793823242,13.350000381469727,13.423333168029785,117000.0,-0.0022293583612243983,-2.5555612069732843,0.03125670552891547,43.66732991128671,34.38613451529578,0.007899777610939296,0.3620769149669467,0.4582371726086336,0.5962532493622401,10.728205981796792,0.2666664123535156,-0.4012367091404503,-0.2616661548614516,-1.0496860807573807,0.5263537710344774,-0.6556761178094153,0.13234380808651203,-0.24773357391357287,42.39138209308865,14.487325049031032,0.39400996294796453,6,0.07333278656006037,0.5566663742065447,0.7325000762939471,0.4691662788391131,-1.593334197998045,3,-0.07671305695388697,-5.64999642371793,13.456666946411133,1.5084642204237202,13.399999618530273,-1.4444515087166396,13.423333168029785,-0.07671305695388697
5370,2001-06-15,13.600000381469727,13.74666690826416,13.216667175292967,13.383333206176758,202200.0,0.012909619734693623,1.0784293926032376,64.98627002291792,50.716870228107375,36.112491013009645,-0.14224517623581256,0.134745514542292,0.31146412989207306,0.41816559960009414,11.347133007994238,0.5299997329711932,-0.4027390846507011,-0.04966635704040456,-0.7690680461939863,0.6697353321131772,-0.4093672016171954,0.3100344875363863,-0.4090454200744631,68.04740840058429,35.63666001275807,0.3597008445767912,6,-0.10000038146972656,0.3833332061767578,0.625,0.29583311080932617,-2.0466670989990217,4,-0.07279416889880219,-2.5555612069732843,13.42666721343994,-5.64999642371793,13.456666946411133,1.5084642204237202,13.399999618530273,-0.07279416889880219
5371,2001-06-18,13.303333282470705,13.743332862854006,13.303333282470705,13.553333282470705,135900.0,-0.021813756667480422,-2.5199966430664062,-1.153843445191732,41.10032647120375,36.06958358997275,0.14453897744056654,0.3468072158455602,0.6190308045772692,0.7103007373114334,12.18494909032852,0.4399995803833008,-0.39863421367961394,-0.28133344650268377,-0.8588555310761485,0.296188638070781,-0.570094488789417,0.007427595784049501,-0.10059742564392238,15.384537250062749,-17.704314924567456,0.2887610422867325,6,0.1966667175292951,0.6800003051757795,0.8508338928222638,0.5925002098083478,-1.4466667175293004,0,-0.07316462258727097,1.0784293926032376,13.600000381469727,-2.5555612069732843,13.42666721343994,-5.64999642371793,13.456666946411133,-0.07316462258727097
5372,2001-06-19,13.466667175292967,13.696666717529295,13.333333015441895,13.40999984741211,223500.0,0.012277666758712336,-2.4603046293857287,-0.2266693115234304,43.125012293447696,37.43819760800396,-0.07356088339512645,0.11314068603382132,0.4673759409691982,0.5476630987180204,12.821182347394933,0.3933334350585902,-0.37492568142496197,-0.06966624259948873,-0.4879943569600851,0.34866187176110763,-0.278830299779786,0.13949781458080857,-0.2523860409432963,44.37875933007927,12.449880324759793,0.20916405718029818,6,0.006666183471681464,0.5166664123535174,0.702916622161867,0.42916631698608576,-1.3666667938232404,1,-0.08613859927720924,-2.5199966430664062,13.303333282470705,1.0784293926032376,13.600000381469727,-2.5555612069732843,13.42666721343994,-0.08613859927720924
5373,2001-06-20,13.766667366027832,13.93333339691162,13.513333320617676,13.513333320617676,1087500.0,0.022277241044857066,-2.3157807559102404,4.470548636822759,56.48149211055901,40.33700805233421,-0.34504941975085757,-0.2262895115575514,0.18973960204224127,0.24911277040117596,13.204868700441564,0.46666622161865234,-0.3415191172098275,0.24800057411193777,-0.08835370096549511,0.5843548491893706,0.07982343657322133,0.4161777116506542,-0.5410718597057311,76.74426031865187,40.11827298237843,0.1681771375387161,6,-0.21666717529296875,0.21666622161865234,0.4133331775665283,0.1291661262512207,-1.536667823791504,2,-0.12106539224380186,-2.4603046293857287,13.466667175292967,-2.5199966430664062,13.303333282470705,1.0784293926032376,13.600000381469727,-0.12106539224380186
5374,2001-06-21,14.083333015441895,14.083333015441895,13.5,13.853333473205565,333600.0,0.023002346246521643,4.072471099464282,0.9078903779551343,65.48294582873939,44.860866544526225,-0.6034146965128677,-0.5496064364419269,-0.09999158033472355,-0.07089988571231487,13.003672020460687,0.5833330154418945,-0.3373239691646095,0.5509995937347405,0.14899813571476273,0.9530010517547183,0.3499988647247516,0.7520003227447294,-0.8294279934962123,100.0,58.08438196299436,0.20100072900998875,6,-0.4333329200744629,-0.09999942779541016,0.09666752815246582,-0.1874995231628418,-1.8233327865600586,3,-0.13491121856218202,-2.3157807559102404,13.766667366027832,-2.4603046293857287,13.466667175292967,-2.5199966430664062,13.303333282470705,-0.13491121856218202
5375,2001-06-22,13.93333339691162,14.123332977294922,13.8100004196167,14.0,276300.0,-0.010650860727769884,1.0,-0.28985537292886954,59.832640157184606,48.25616258283162,-0.4015855815792442,-0.3976811229714574,0.0681252159307455,0.07950359630116566,12.520913073028655,0.31333255767822266,-0.2659309818422688,0.38683328628539826,-0.051000210769066356,0.8246667833398629,0.16791653775816684,0.6057500348126297,-0.6296626953561653,76.82931084211772,32.25587469876537,0.218916748527232,6,-0.263333320617674,0.05000019073486506,0.24666714668274103,-0.03749990463256658,-1.5,4,-0.15071773003976197,4.072471099464282,14.083333015441895,-2.3157807559102404,13.766667366027832,-2.4603046293857287,13.466667175292967,-0.15071773003976197
5376,2001-06-25,13.863332748413086,14.06666660308838,13.800000190734865,13.893333435058596,263700.0,-0.0050239699650084235,-2.404270861233611,0.45001072884630605,52.24108296126034,50.36852499487705,-0.2934687044576645,-0.3213143975651569,0.15107491080807378,0.14717660535499988,12.043615007238287,0.2666664123535156,-0.1853667850764218,0.30233263969421387,-0.15787880871080162,0.7625440880992294,0.07222691549170612,0.5324383638967216,-0.4940890647984748,67.08857703334841,26.012284737899364,0.2301057242025079,6,-0.19333267211914062,0.12000083923339844,0.3166677951812744,0.0325007438659668,-1.346665382385254,0,-0.16662656143825183,1.0,13.93333339691162,4.072471099464282,14.083333015441895,-2.3157807559102404,13.766667366027832,-0.16662656143825183
5377,2001-06-26,13.920000076293945,14.023332595825195,13.466667175292967,13.826666831970215,303900.0,0.004087568906354422,2.7111240387702735,-3.1110369381395575,65.7407373067287,53.15427080761306,-0.3001845116100874,-0.37765458611083247,0.10731496086764025,0.08882018420458948,11.449499601891407,0.5566654205322283,-0.08697380826511747,0.34649996757507395,-0.13905976926522534,0.8320597044153732,0.1037200991549252,0.5892798359952227,-0.4904292491849098,69.03555805996255,23.624743714475613,0.24277986842014923,6,-0.25,0.06333351135253906,0.3100004196166992,-0.024166584014892578,-1.3066673278808594,1,-0.1482279813249744,-2.404270861233611,13.863332748413086,1.0,13.93333339691162,4.072471099464282,14.083333015441895,-0.1482279813249744
5378,2001-06-27,13.986666679382324,14.013333320617676,13.80666732788086,13.883333206176758,99300.0,0.0047892674369962585,1.638287770046933,1.1071454116300694,68.68129420894579,55.933600174019624,-0.31711215607153775,-0.4495161507323129,0.04385056619292271,0.026490024570410498,11.249275363223601,0.2066659927368164,-0.003923951193854691,0.401833248138427,-0.11182333629904839,0.9154898325759024,0.14500495591968843,0.6586615403571656,-0.5199995040893572,79.18784600995701,28.2374399851954,0.25682829221873776,6,-0.3166666030883789,-0.1549997329711914,0.26000022888183594,-0.16375017166137695,-1.4933338165283185,2,-0.13489034529533206,2.7111240387702735,13.920000076293945,-2.404270861233611,13.863332748413086,1.0,13.93333339691162,-0.13489034529533206
5379,2001-06-28,14.023332595825195,14.466667175292967,13.976667404174805,14.06999969482422,232200.0,0.0026214906870498655,-6.000122617474327,-0.45161647577826053,68.85243851278992,57.94866331676212,-0.2908235884361847,-0.46790464750031546,0.007655137509193111,-0.01556168142393588,10.968456489628723,0.4899997711181623,0.06929184547130696,0.41166586875915456,-0.13538343198645997,0.9587151695047691,0.13814121838634819,0.6851905191319609,-0.5566654205322283,55.666542053222834,1.3743556351732167,0.27352465037280715,6,-0.13833236694335938,-0.2066655158996582,0.22750115394592285,-0.2337489128112793,-1.3899993896484375,3,-0.1278820880368159,1.638287770046933,13.986666679382324,2.7111240387702735,13.920000076293945,-2.404270861233611,13.863332748413086,-0.1278820880368159
5380,2001-06-29,14.31666660308838,14.333333015441895,13.880000114440918,14.170000076293945,236100.0,0.020917567579514795,4.037050380676369,-3.142825029631667,71.96720050504058,61.37831598718844,-0.5272540821589562,-0.7226825672207884,-0.2887749833210922,-0.31329572060745825,10.190676508938221,0.45333290100097656,0.12814036209566737,0.6569998741149927,0.04014559776123683,1.2738541504687486,0.3485727359381148,0.9654270122918707,-0.7499994277954141,84.99994277954137,27.524159929300637,0.3084271381768783,6,-0.41666650772094904,-0.4999995231628436,-0.024999618530275214,-0.5270829200744647,-1.6666669845581072,4,-0.1436553934812509,-6.000122617474327,14.023332595825195,1.638287770046933,13.986666679382324,2.7111240387702735,13.920000076293945,-0.1436553934812509
5381,2001-07-02,14.126667022705078,14.329999923706055,14.126667022705078,14.266667366027832,141900.0,-0.013271216383729745,-1.9047486052547327,-0.9545487057109858,66.51516254939594,63.97722157118269,-0.23264802224035108,-0.506403196913066,-0.0994149394651096,-0.13117423310220389,9.370864331628178,0.20333290100097656,0.18202830147789228,0.43383359909057617,-0.20934280975619934,1.0770100079373517,0.1122453946671893,0.755421803513963,-0.46999984741211165,65.99998474121111,5.4464747166195195,0.32158820442338754,7,-0.15999984741211115,-0.309999942779541,0.08583354949951172,-0.3370833396911621,-1.5699996948242188,0,-0.11986787988078496,4.037050380676369,14.31666660308838,-6.000122617474327,14.023332595825195,1.638287770046933,13.986666679382324,-0.11986787988078496
5382,2001-07-03,14.233332633972168,14.31666660308838,14.123332977294922,14.123332977294922,98700.0,0.007550656577071768,-2.5151678038546224,-0.7857099066082656,67.25924481677787,65.17474964965145,-0.24487689026201132,-0.6074596071001857,-0.19958352181064143,-0.24684089638322604,9.498248803750698,0.1933336257934588,0.2145913345780457,0.5171659469604499,-0.16966654054488117,1.203998434465781,0.17374970320778438,0.8605821907131155,-0.495665458679202,64.6462734444992,2.3143650623576946,0.3434162437526652,7,-0.266665458679201,-0.41666555404663086,-0.020832061767578125,-0.44374895095825195,-1.6966657638549805,1,-0.12060880695270149,-1.9047486052547327,14.126667022705078,4.037050380676369,14.31666660308838,-6.000122617474327,14.023332595825195,-0.12060880695270149
5383,2001-07-05,14.0,14.166666984558105,14.0,14.133333206176758,96300.0,-0.016393394293002683,-1.5000071525641943,-1.2121238393313856,61.68477806651496,64.75273100940429,0.02797675266463351,-0.3406622600234659,0.03981794284260687,-0.02096367238097052,9.12508847997958,0.23333263397216797,0.29372603819834,0.2514999866485592,-0.4242084745694754,0.9272084478665938,-0.08635424396045899,0.5893542172575774,-0.18943282470703338,20.454512204042878,-42.56563124147745,0.3378542306090174,7,-0.033332824707033026,-0.1833329200744629,0.1791667938232422,-0.21041631698608398,-1.449999809265135,3,-0.09904766082763672,-2.5151678038546224,14.233332633972168,-1.9047486052547327,14.126667022705078,4.037050380676369,14.31666660308838,-0.09904766082763672
5384,2001-07-06,13.949999809265135,14.029999732971193,13.81999969482422,14.029999732971193,162300.0,-0.0035714421953475517,4.250005960469929,0.6000000000000266,57.510720654752916,64.49473995357856,0.06378199960522934,-0.25296358473352853,0.09177744086989748,0.020549367980313704,8.67828410671784,0.21000003814697266,0.3616783578833829,0.16933317184447993,-0.47849012332672025,0.8171564670156801,-0.15457847574112016,0.49324481943008003,0.516667366027832,25.3246982456721,-35.52863903707215,0.3239116475856002,7,0.01666736602783203,-0.13333272933959783,0.22916698455810725,-0.16041612625121893,-1.3666667938232404,4,-0.1044205710629228,-1.5000071525641943,14.0,-2.5151678038546224,14.233332633972168,-1.9047486052547327,14.126667022705078,-0.1044205710629228
5385,2001-07-09,12.983332633972168,13.020000457763672,12.350000381469727,12.920000076293945,1755000.0,-0.06929513896128792,8.804768783102011,-0.7916577259613887,44.66665416293274,63.65313675376437,0.9851154187800777,0.7232177497304129,1.0342746662097504,0.9736874101457893,9.037147585390066,1.5999994277954084,0.3508315802013069,-0.7798339843749993,-1.4940454352613806,-0.06562253348861802,-1.13693970981819,-0.42272825893180865,1.4704011917114244,31.98648479418933,-33.18830157215179,0.3571057254431905,7,0.4250011444091797,0.4250011444091797,1.1958341598510742,0.806251049041748,-0.5799999237060547,0,-0.02695759537729181,4.250005960469929,13.949999809265135,-1.5000071525641943,14.0,-2.5151678038546224,14.233332633972168,-0.02695759537729181
5386,2001-07-10,12.81666660308838,13.016667366027832,12.633333206176758,13.00333309173584,1246800.0,-0.01283692219728616,2.593729045409436,-2.9474017075998455,39.17867307502403,60.701796283574964,1.1037716851926938,0.8876118017274575,1.176269999339727,1.131372824319092,9.44576251917798,0.3833341598510742,0.2807715534604469,-0.9161666870117173,-1.7350155288714273,-0.09731784515200737,-1.3255911079415732,-0.5067422660818615,1.5529178848266572,23.728796299484262,-42.25579090884318,0.4094244209298554,7,0.591667175292967,0.591667175292967,1.2708339691162092,0.9729170799255353,-0.4366664886474627,1,-0.013003926037831515,8.804768783102011,12.983332633972168,4.250005960469929,13.949999809265135,-1.5000071525641943,14.0,-0.013003926037831515
5387,2001-07-11,12.666666984558105,12.970000267028807,12.636667251586914,12.80666732788086,271800.0,-0.011703481347804634,-2.3333333333333157,0.7500025544872194,30.724273998022696,56.484349593472395,1.181541189957393,1.0328076471911949,1.2982726741263306,1.2717610717635157,9.723392258521471,0.33333301544189275,0.2283412482345799,-1.0294996738433841,-1.9680295738982991,-0.09096977378846915,-1.4987646238708408,-0.5602347238159275,1.6221341390991206,17.431189770871423,-45.24290297975408,0.4692649500274571,7,0.7416667938232422,0.7416667938232422,1.3450002670288086,1.1229166984558105,-0.46000003814697266,2,-0.008684183203943596,2.593729045409436,12.81666660308838,8.804768783102011,12.983332633972168,4.250005960469929,13.949999809265135,-0.008684183203943596
5388,2001-07-12,12.43000030517578,12.736666679382324,12.30666732788086,12.736666679382324,542700.0,-0.018684211061271716,1.8043462711816969,2.190468729777058,20.19230074871507,51.0776676196863,1.3121610543013844,1.2528496004881102,1.4967376385886926,1.4983405451225362,11.026613137726132,0.42999935150146484,0.19337915802865524,-1.2148330211639422,-2.308075150221727,-0.12159089210615726,-1.7614540856928347,-0.6682119566350497,1.7812487887939472,7.156656309056942,-48.69763148718414,0.5466210645288923,7,0.8899998664855975,0.9566669464111346,1.486666917800905,1.3595833778381365,-0.28000068664550604,3,0.008581380717826104,-2.3333333333333157,12.666666984558105,2.593729045409436,12.81666660308838,8.804768783102011,12.983332633972168,0.008581380717826104
5389,2001-07-13,12.396666526794435,12.630000114440918,12.300000190734865,12.5,550800.0,-0.0026817198361180905,-1.224722496359437,0.3369572991917525,21.0790331821335,45.42342680602996,1.218639562237657,1.2701848550668764,1.4879007889013636,1.5189623232039562,12.403167841387106,0.3299999237060529,0.11805725741361961,-1.1966667652130116,-2.4222172118108762,0.028883681384852977,-1.809441988511944,-0.5838915419140793,1.7003076612099601,13.425875028974502,-38.13214038009633,0.6127752232989323,7,0.9183335304260236,0.9866671562194806,1.461667299270628,1.3929171562194806,-0.04666614532470881,4,0.012368943183960868,1.8043462711816969,12.43000030517578,-2.3333333333333157,12.666666984558105,2.593729045409436,12.81666660308838,0.012368943183960868
5390,2001-07-16,12.609999656677244,12.81666660308838,12.386667251586914,12.5,464400.0,0.01720891091340615,-1.5544630742254772,-1.06451136562901,27.619038212050242,41.10163521299156,0.8244571378921535,1.0317804293167736,1.2384123508890514,1.2956919097608743,13.29295688559134,0.4299993515014666,0.027914867860909354,-0.933833599090578,-2.235837845831762,0.36817064765060614,-1.58483572246117,-0.2828314757199859,1.3432166115455892,43.25570873476301,-6.075987300972379,0.651002123370592,7,0.6983337402343786,0.7733340263366717,1.2350003719329852,1.2316675186157244,-0.2399997711181623,0,-0.002114721805026365,-1.224722496359437,12.396666526794435,1.8043462711816969,12.43000030517578,-2.3333333333333157,12.666666984558105,-0.002114721805026365
5391,2001-07-17,12.329999923706055,12.813332557678224,12.300000190734865,12.583333015441895,175800.0,-0.02220457895277772,-2.27659768743555,-2.3030352947296695,23.70449486971134,36.262218552206384,0.9194924647738283,1.301869156754881,1.470090778015651,1.5686823792385773,14.274871979705273,0.5133323669433594,-0.08188047242965091,-1.1651666641235359,-2.5734469709652483,0.2431136427181766,-1.869306817544393,-0.46102651070267875,1.490959058317742,4.477571575384146,-40.611799539290956,0.7041401534208566,7,0.9033336639404297,1.0533337593078613,1.4783337116241455,1.511667251586914,0.1333332061767578,1,0.005947509084656799,-1.5544630742254772,12.609999656677244,-1.224722496359437,12.396666526794435,1.8043462711816969,12.43000030517578,0.005947509084656799
5392,2001-07-18,12.30666732788086,12.366666793823242,12.206666946411133,12.333333015441895,206700.0,-0.001892343549843467,2.4285714285714284,0.10525939338726617,21.812060025224355,31.831916547618537,0.7160913735422465,1.3005199542889176,1.4400735656505503,1.583468268357958,15.35721897675582,0.15999984741210938,-0.23979687602852096,-1.1304992675781254,-2.6359204920455195,0.37492195688926877,-1.8832098798118224,-0.3777886553444283,1.392614950839823,16.39351438563792,-23.375407728680806,0.7527106122336968,7,0.8116660118103027,1.0299997329711914,1.5016663074493408,1.5349998474121094,0.0033330917358398438,2,0.005958785153306501,-2.27659768743555,12.329999923706055,-1.5544630742254772,12.609999656677244,-1.224722496359437,12.396666526794435,0.005958785153306501
5393,2001-07-19,12.100000381469727,12.633333206176758,11.916666984558105,12.43333339691162,212400.0,-0.016793087917711613,-1.047618333985011,12.500447051249889,19.47089504973033,27.605269258171585,0.6983379854616594,1.4502788508736906,1.6017098335919027,1.7709858169852097,17.40663689958069,0.7166662216186523,-0.3934034906384962,-1.2538328647613532,-2.8633732263339464,0.3557074968112399,-2.058603045547649,-0.44906268397505755,1.4500203640200002,20.37038606871964,-16.669330467015847,0.8047701807862966,7,0.3683333396911621,1.0916666984558105,1.7000000476837158,1.7416667938232422,0.5599994659423828,3,0.008815418312280165,2.4285714285714284,12.30666732788086,-2.27659768743555,12.329999923706055,-1.5544630742254772,12.609999656677244,0.008815418312280165
5394,2001-07-20,12.18333339691162,12.24666690826416,12.016667366027832,12.020000457763672,110400.0,0.006887025852454709,-1.7058909327543939,-0.48999928474357785,13.718782539306517,24.16661685554645,0.3777764700075803,1.283088883541792,1.481445521833722,1.6684609288545698,19.36610827128692,0.22999954223632812,-0.5724793832722224,-1.0754998683929458,-2.7274745011936457,0.5764747644077541,-1.9014871847932966,-0.24951255199259492,1.1706848972663124,29.629613931280062,-1.287959732609817,0.8259873164003502,7,0.28333377838134943,1.0083336830139178,1.612500190734865,1.6583337783813494,0.38333320617676137,4,-0.0027360146271458996,-1.047618333985011,12.100000381469727,2.4285714285714284,12.30666732788086,-2.27659768743555,12.329999923706055,-0.0027360146271458996
5395,2001-07-23,11.833333015441895,12.266667366027832,11.773332595825195,12.236666679382324,234600.0,-0.028727801338708114,1.1294947740211838,-2.4693957388171954,13.010712232236372,21.25906565079227,0.6118354105027066,1.5470119782640257,1.801936542355346,2.001363793846206,21.424488162339916,0.4933347702026367,-0.7475328719019441,-1.3205002307891842,-3.056766420964479,0.4157659593861105,-2.1886333258768307,-0.45236713570153775,1.3482031215816583,5.76927132860591,-19.855079206209343,0.868133095087647,7,0.5383334159851074,1.2866668701171875,1.9083337783813477,2.008334159851074,0.33333396911621094,0,0.043662032104869075,-1.7058909327543939,12.18333339691162,-1.047618333985011,12.100000381469727,2.4285714285714284,12.30666732788086,0.043662032104869075
5396,2001-07-24,11.553333282470705,11.953332901000975,11.5,11.949999809265135,771300.0,-0.02366194990082715,1.2479352130992603,0.983469921451971,9.063125211772487,18.852271341208915,0.7753186833257111,1.7339811676281354,2.0499618414830465,2.2622979186457908,23.7390322092225,0.4533329010009748,-0.9301918693552036,-1.4849999904632547,-3.3266726888951865,0.3566727079686771,-2.4058363396792206,-0.5641636412472888,1.4310543587850777,4.705878393047533,-15.32224234037151,0.9208363492159661,7,0.6050000190734846,1.4300003051757795,2.1883335113525373,2.288333892822264,0.7599992752075195,1,0.07068666532172707,1.1294947740211838,11.833333015441895,-1.7058909327543939,12.18333339691162,-1.047618333985011,12.100000381469727,0.07068666532172707
5397,2001-07-25,11.856666564941404,11.983332633972168,11.5,11.739999771118164,260700.0,0.026255044761058777,1.6126163743775324,-0.29411807133325935,17.946149997518177,18.60269903552037,0.38554824326686443,1.3366743136601773,1.7095676432706544,1.940305077314095,25.918926452336844,0.48333263397216797,-1.005423363377206,-1.0785000324249285,-2.9432412819447062,0.7862412170948492,-2.0108706571848174,-0.14612940766503968,0.8902190537134533,31.470582790439988,11.021493379765449,0.9323706247598889,7,0.301666736602785,1.12666702270508,1.8850002288818377,1.9850006103515643,0.2100000381469762,2,0.05116670538203727,1.2479352130992603,11.553333282470705,1.1294947740211838,11.833333015441895,-1.7058909327543939,12.18333339691162,0.05116670538203727
5398,2001-07-26,12.100000381469727,12.333333015441895,11.83666706085205,11.893333435058596,159000.0,0.0205229534958693,-2.104165176549126,1.7714290385338618,23.845431382219445,18.910076613307695,0.10111445608618119,0.9958044379357283,1.4291945839235396,1.670888363369663,27.78437282963934,0.49666595458984375,-1.0488937923157025,-0.7408329010009762,-2.5721889907879483,1.0905231887859959,-1.6565109458944622,0.17484514389250982,0.4473835382003539,72.00007324221544,50.01272104113242,0.9156780448934859,7,0.05833292007446289,0.8833332061767578,1.6283330917358398,1.8874998092651367,0.06333255767822266,3,0.017355374506315968,1.6126163743775324,11.856666564941404,1.2479352130992603,11.553333282470705,1.1294947740211838,11.833333015441895,0.017355374506315968
5399,2001-07-27,12.229999542236328,12.24666690826416,11.856666564941404,12.103333473205565,192000.0,0.010743731956049052,3.8749798835331295,0.612899504397677,36.049376349494274,19.846780850801476,-0.061477693770122244,0.7637209880403244,1.2565630176162106,1.5113056580582018,29.649945367730012,0.3900003433227557,-1.0545985242329952,-0.5211670875549324,-2.2830363351182488,1.240702160008384,-1.4021017113365897,0.35976753622672497,0.14980295028654034,87.59997848509921,64.11481086344925,0.8809346237816579,7,-0.0733332633972168,0.7533340454101562,1.5366673469543457,1.778334140777588,0.0,4,0.03515947025924038,-2.104165176549126,12.100000381469727,1.6126163743775324,11.856666564941404,1.2479352130992603,11.553333282470705,0.03515947025924038
5400,2001-07-30,12.260000228881836,12.5,12.18333339691162,12.18333339691162,385500.0,0.002453040700606701,-7.26085009515957,0.6052673186818206,39.141744941773055,21.562030858808335,-0.1635454368339282,0.6026373694368239,1.1837219347706487,1.4512628975540611,31.623635928022033,0.3166666030883807,-1.009002887118191,-0.3883330821990967,-1.9990753664250391,1.2224092020268458,-1.193704224312068,0.41703805991387455,-0.7600002288818359,76.0000228881836,50.37506512035598,0.8053711421129708,7,-0.19333362579345703,0.7233333587646484,1.556666612625122,1.74833345413208,-0.006667137145996094,0,0.025013570022952125,3.8749798835331295,12.229999542236328,-2.104165176549126,12.100000381469727,1.6126163743775324,11.856666564941404,0.025013570022952125
5401,2001-07-31,12.43333339691162,12.613332748413086,12.279999732971193,12.346667289733887,487800.0,0.014138104795581308,-2.0302833263975915,1.1304250475799036,45.48968483023359,24.192878059364915,-0.35836521380408115,0.31193230083196255,0.9612645030916038,1.2509191239607063,33.581529901298204,0.35333251953125,-0.9632843200353829,-0.13033323287964116,-1.5842728042131426,1.3236063384538603,-0.857303018546391,0.5966365527871087,-0.9133333969116197,83.832385083612,54.809296941087034,0.7269697856667507,7,-0.3666667938232404,0.5500001907348651,1.3933334350585955,1.5750002861022967,-0.46666622161865234,1,-0.02144770061581014,-7.26085009515957,12.260000228881836,3.8749798835331295,12.229999542236328,-2.104165176549126,12.100000381469727,-0.02144770061581014
5402,2001-08-01,12.516667366027832,12.603333473205565,12.266667366027832,12.43333339691162,400800.0,0.006702463969711747,1.6233772024344975,0.9615520049298346,51.7808299709783,27.78287082839247,-0.45681723132612184,0.09844316107138162,0.83424223147445,1.1417828620386548,35.66526214035443,0.3366661071777326,-0.9494938561548203,0.03883399963378942,-1.1844741725257393,1.2621421717933181,-0.5728200864459758,0.6504880857135547,-0.9529340560913084,87.55379773647367,53.461168602486865,0.6116540860797643,8,-0.46000099182128906,0.46666622161865234,1.3099994659423828,1.491666316986084,-0.766667366027832,2,-0.016245123594279542,-2.0302833263975915,12.43333339691162,-7.26085009515957,12.260000228881836,3.8749798835331295,12.229999542236328,-0.016245123594279542
5403,2001-08-02,12.613332748413086,13.0,12.543333053588867,12.670000076293945,397200.0,0.007722932914844272,-3.644069440403453,-0.6800027465610622,54.3391128072689,32.296240858166065,-0.5285963805481462,-0.11324028244037088,0.7042122696369049,1.0302601122484596,37.862009879480816,0.48333263397216797,-0.8914307900901264,0.20483274459838796,-0.7913198771975001,1.200985366394276,-0.29324356629955517,0.7029090554963311,-1.0076154609374992,66.18070986727528,28.256339944195275,0.49807631089794385,8,-0.36333274841308594,0.37000083923339844,1.213334083557129,1.4783344268798828,-1.0533323287963867,3,-0.04334034122690389,1.6233772024344975,12.516667366027832,-2.0302833263975915,12.43333339691162,-7.26085009515957,12.260000228881836,-0.04334034122690389
5404,2001-08-03,12.493332862854006,12.666666984558105,12.493332862854006,12.600000381469727,76800.0,-0.009513733440052019,-2.2499888242184407,1.882346011443927,47.57281129616732,36.13647408749173,-0.402305388699304,-0.1138002562984024,0.7987589995613948,1.1382131300910867,39.6849184620211,0.1733341217040998,-0.8268385909340168,0.15766620635986506,-0.5288047463291026,0.8441371590488327,-0.18556926998461876,0.5009016827043489,-0.8039586126269533,37.959121233813676,0.6798363938492571,0.3432354763444836,8,-0.24333286285400568,0.4900007247924787,1.2575006484985334,1.598334312438963,-1.0866661071777362,4,-0.02641408240128096,-3.644069440403453,12.613332748413086,1.6233772024344975,12.516667366027832,-2.0302833263975915,12.43333339691162,-0.02641408240128096
5405,2001-08-06,12.633333206176758,12.800000190734865,12.596667289733887,12.596667289733887,479700.0,0.011206004423288007,-10.091112440502608,-0.34374022119107583,56.701032665395886,41.429574915672106,-0.46588450015240923,-0.29657148993107363,0.6395656210956027,0.9928453928090128,38.645660721297205,0.3066673278808594,-0.7245159160722334,0.3151665210723884,-0.3175237130451478,0.9478567551899246,-0.0011785959863797046,0.6315116381311565,-0.8653214109633289,49.99993497668914,8.217376089743631,0.31634511705876794,8,-0.3833332061767578,0.28333330154418945,1.2175004482269287,1.458333969116211,-1.113332748413086,0,-0.03192614786280079,-2.2499888242184407,12.493332862854006,-3.644069440403453,12.613332748413086,1.6233772024344975,12.516667366027832,-0.03192614786280079
5406,2001-08-07,12.649999618530273,12.743332862854006,12.576666831970215,12.65999984741211,111300.0,0.0013192410966700319,-1.127663200954514,-0.2727390953780529,57.60706862991206,45.836343652604754,-0.3471342361784302,-0.3440015217774981,0.6059756992393428,0.9655316321957379,37.56719325848059,0.16666603088379084,-0.6095334522205,0.3401662826538079,-0.26882467950200883,0.9491572448096246,0.035670801575898636,0.6446617637317171,-0.8080685310296509,52.27262973776099,6.977859010933038,0.30449548107790847,8,-0.23166608810424805,0.2650003433227539,1.208333969116211,1.4416675567626953,-1.3499994277954084,1,-0.03135703863685335,-10.091112440502608,12.633333206176758,-2.2499888242184407,12.493332862854006,-3.644069440403453,12.613332748413086,-0.03135703863685335
5407,2001-08-08,12.55666732788086,12.733332633972168,12.489999771118164,12.66333293914795,92400.0,-0.007378046914143566,-1.0277677333216773,10.666316994087355,60.65320368097837,49.92609613024463,-0.16099497497926407,-0.27334732559717345,0.6778346724499507,1.0462351672349008,36.50515242330094,0.2433328628540039,-0.4530887001572381,0.2523339748382565,-0.3449624309056656,0.8496303805821785,-0.04631422803370455,0.5509821777102175,-0.6452521056302736,13.072064086885302,-33.91414934587411,0.2986482028719608,8,-0.12833404541015625,0.3516659736633301,1.3349997997283936,1.5349998474121094,-1.3133344650268555,2,-0.046987001979247656,-1.127663200954514,12.649999618530273,-10.091112440502608,12.633333206176758,-2.2499888242184407,12.493332862854006,-0.046987001979247656
5408,2001-08-09,12.536666870117188,12.716667175292967,12.453332901000975,12.513333320617676,63900.0,-0.0015928157720053182,-2.6744046787360114,-0.21875419099305302,58.493597311737574,52.41989845938277,-0.08106420667941094,-0.25818312613509775,0.6727852546015693,1.0493705709003152,34.987913890527565,0.2633342742919922,-0.24032236588161382,0.22700018882751394,-0.37688931395962655,0.8308896916146544,-0.0749445625660563,0.5289449402210842,-0.5599365612016367,24.03860173256663,-24.104469083126826,0.30194475139357013,8,0.05499982833862305,0.29666662216186523,1.3550002574920654,1.5550003051757812,-1.606666564941408,3,-0.06274928402160163,-1.0277677333216773,12.55666732788086,-1.127663200954514,12.649999618530273,-10.091112440502608,12.633333206176758,-0.06274928402160163
5409,2001-08-10,12.550000190734865,12.649999618530273,12.16333293914795,12.516667366027832,93000.0,0.001063545897471263,3.1714582328562204,1.428536395961984,70.55452468687375,55.91020731994952,-0.049429937963621384,-0.2734605440481648,0.6428522239544971,1.0250661922040525,33.6188350746931,0.4866666793823242,-0.07066158280381174,0.23266682624817037,-0.3797069307968659,0.8450405832932066,-0.07352005227434688,0.5388537047706876,-0.5118737003542471,60.73302036866729,6.931287167455231,0.30618687852251775,8,0.03166627883910955,0.21499967575073065,1.3416669368743879,1.5416669845581037,-1.5633335113525408,4,-0.07888444271491257,-2.6744046787360114,12.536666870117188,-1.0277677333216773,12.55666732788086,-1.127663200954514,12.649999618530273,-0.07888444271491257
5410,2001-08-13,12.583333015441895,12.666666984558105,12.329999923706055,12.470000267028807,117600.0,0.0026560019283217162,1.4047588231687795,3.4000343327991396,84.40982893102768,60.23466777559331,-0.035844107437547734,-0.32558659393236766,0.5971557029242938,0.9838385982049758,32.78366144611127,0.3366670608520508,0.07307077493329217,0.26733298301696706,-0.34246843198266497,0.8771343980165991,-0.03756772448284984,0.572233690516784,-0.4874941144841145,72.41381578298294,11.88948210384801,0.3049007074998163,8,-0.0016665458679199219,-0.3233327865600586,1.3083341121673584,1.5083341598510742,-0.9499998092651367,0,-0.09350990380065882,3.1714582328562204,12.550000190734865,-2.6744046787360114,12.536666870117188,-1.0277677333216773,12.55666732788086,-0.09350990380065882
5411,2001-08-14,12.403332710266113,12.729999542236328,12.396666526794435,12.456666946411133,212400.0,-0.0143046603753465,-9.00000000000048,-0.47059863006781605,69.90291262135932,62.24823251452454,0.15584146219139683,-0.14736623393546822,0.7590070715647173,1.1621355632600974,31.702536535696346,0.33333301544189275,0.14128935460429837,0.08366603851318288,-0.5273704410641411,0.6947025180905069,-0.22185220127547822,0.389184278301844,-0.2532441433657997,42.10524554617125,-21.18150393221635,0.3055182397886616,8,0.17833375930786133,-0.14499902725219727,1.0050010681152344,1.280001163482666,-1.0033330917358398,1,-0.07121733111063899,1.4047588231687795,12.583333015441895,3.1714582328562204,12.550000190734865,-2.6744046787360114,12.536666870117188,-0.07121733111063899
5412,2001-08-15,12.380000114440918,12.596667289733887,12.326666831970215,12.386667251586914,105600.0,-0.0018811553612427812,-3.764698457577058,0.12500670540902994,62.138743379735516,63.1148581336875,0.17628761154627348,-0.12464885126708403,0.7537665471251795,1.1925933695691953,30.487402028973836,0.2700004577636719,0.19858041820723393,0.05666680335998464,-0.5549210796417245,0.6682546863616938,-0.24912713814086906,0.36246074486083835,-0.1789168615546224,38.2353881651248,-22.95986835187456,0.30579394150085426,8,0.10166645050048828,-0.13000011444091797,1.0283336639404297,1.3033337593078613,-0.6966667175292987,2,-0.08723747283703687,-9.00000000000048,12.403332710266113,1.4047588231687795,12.583333015441895,3.1714582328562204,12.550000190734865,-0.08723747283703687
5413,2001-08-16,12.206666946411133,12.31999969482422,12.106666564941404,12.31999969482422,75600.0,-0.014001063524029966,2.7647217220080567,16.998712630525226,49.02509894054322,63.27622342750704,0.31946387076597205,0.06017019897815601,0.9092483579153541,1.3621366927593037,28.989459181200694,0.2733335494995135,0.22100305623685124,-0.1219996929168694,-0.7272144549566555,0.4832150691229167,-0.42460707393676245,0.18060768810302363,0.7933330535888672,16.042851110444968,-40.085159138668345,0.30260738101989304,8,0.24666643142700195,0.04333305358886719,1.2016668319702148,1.4766669273376465,-0.35666656494140625,3,-0.0789186833544564,-3.764698457577058,12.380000114440918,-9.00000000000048,12.403332710266113,1.4047588231687795,12.583333015441895,-0.0789186833544564
5414,2001-08-17,12.149999618530273,12.30666732788086,12.06666660308838,12.15999984741211,96300.0,-0.004642326044417833,-1.7169955950941787,0.0882377690637661,45.50405533086572,62.03211483478146,0.3601850370356452,0.12038436951881337,0.9485422124512084,1.4086585020290983,27.441855117948155,0.2400007247924787,0.21592102561088566,-0.17700033187866282,-0.7840809924063663,0.43008032864904067,-0.48054066214251456,0.12653999838518892,0.8321337127685542,12.562773612438754,-39.355763058730666,0.3035403302638515,8,0.25500011444091975,0.10000038146972656,1.203334093093872,1.5116677284240723,-0.43333244323730646,4,-0.10041146927229871,2.7647217220080567,12.206666946411133,-3.764698457577058,12.380000114440918,-9.00000000000048,12.403332710266113,-0.10041146927229871
5415,2001-08-20,12.350000381469727,12.463333129882812,12.33666706085205,12.34000015258789,217200.0,0.01646096865998481,-14.200160219729915,-1.0,46.66667683920054,60.81651574692462,0.12937173925618417,-0.04102783852007974,0.7322741527896177,1.1999048597053594,25.29479533913798,0.31333351135253906,0.1989606775316819,-0.0028329372406012965,-0.5636730267736656,0.558007152292463,-0.28325298200713256,0.27758710752592997,0.5955142807006837,42.71366031442502,-4.954504864412918,0.28042004476653193,8,0.049999237060546875,-0.10000038146972656,0.9991664886474609,1.308333396911621,-0.3566675186157209,0,-0.11039138947177562,-1.7169955950941787,12.149999618530273,2.7647217220080567,12.206666946411133,-3.764698457577058,12.380000114440918,-0.11039138947177562
5416,2001-08-21,12.369999885559082,12.673333168029785,12.34333324432373,12.350000381469727,248100.0,0.0016193929936523244,-18.79973106743341,1.9999046347510967,43.82017956968851,58.94617973455908,0.07317224310142656,0.0034702141065068304,0.6930029337259018,1.170181964616928,22.463915649406033,0.3299999237060547,0.21129459480141222,-0.023666763305664418,-0.439617113245264,0.39228358663393514,-0.2316419382754642,0.18430841166413536,0.5403608542480463,49.99999999999986,7.072358738977741,0.20797517496979953,8,0.028333187103271484,-0.11999988555908203,0.9758336544036865,1.2883338928222656,0.02666664123535334,1,-0.05955268279689474,-14.200160219729915,12.350000381469727,-1.7169955950941787,12.149999618530273,2.7647217220080567,12.206666946411133,-0.05955268279689474
5417,2001-08-22,12.463333129882812,12.579999923706055,12.283332824707033,12.460000038146973,159300.0,0.0075451289561196955,1.5070457723351034,0.16665871918363453,43.66198318200792,57.298222609033566,-0.038881575481751085,-0.04435693587980083,0.58183739899399,1.0675693437708276,19.648691097964644,0.29666709899902166,0.18848600416404082,0.039333152770996804,-0.29150371498411154,0.37017002052610515,-0.12608528110655648,0.2047515866485501,0.4132798444555661,65.38460329237763,24.349140472154538,0.1654184338775538,8,-0.06500005722045898,-0.2133331298828125,0.8450005054473877,1.1950006484985352,0.0366668701171875,2,-0.08531694533647893,-18.79973106743341,12.369999885559082,-14.200160219729915,12.350000381469727,-1.7169955950941787,12.149999618530273,-0.08531694533647893
5418,2001-08-23,12.3100004196167,12.66333293914795,12.276666641235352,12.463333129882812,159000.0,-0.012302704956066224,-2.515143896275039,-46.003147353361946,42.465781342346396,54.17725112630832,0.08819149889861144,0.13229810663575847,0.7133615793183061,1.2129654018950387,17.82188118086322,0.38666629791259766,0.15572891029428249,-0.12449955940246582,-0.42387331537889494,0.1748741965739633,-0.2741864373906804,0.02518731858574874,0.5342146998716792,40.109976483016034,-1.2603171440469723,0.14968687798821464,8,0.0883326530456543,-0.06000041961669922,0.9174997806549072,1.3016667366027832,0.18999958038330078,3,-0.05090714876877256,1.5070457723351034,12.463333129882812,-18.79973106743341,12.369999885559082,-14.200160219729915,12.350000381469727,-0.05090714876877256
5419,2001-08-24,12.65999984741211,12.65999984741211,12.286666870117188,12.286666870117188,209100.0,0.0284321215162322,1.0,-2.4347901804317673,50.93458006398541,50.45777902997028,-0.273304449366794,-0.19376971043175928,0.3461381298915178,0.8653001953129476,15.896348185862607,0.3733329772949219,0.12916404144065652,0.20399985313415492,-0.09529820857326143,0.5032979148415713,0.05435082228044763,0.3536488839878622,0.1531133314202684,96.63865748253933,54.03178382534114,0.14964903085370812,8,-0.26166677474975586,-0.4099998474121094,0.17000055313110352,0.8066673278808594,-0.39333248138427734,4,-0.06398100124052997,-2.515143896275039,12.3100004196167,1.5070457723351034,12.463333129882812,-18.79973106743341,12.369999885559082,-0.06398100124052997
5420,2001-08-27,12.56666660308838,12.69333267211914,12.536666870117188,12.59333324432373,112500.0,-0.007372294269245794,-2.6153880012324486,-0.07142857142856666,47.228387985716495,47.93838740378774,-0.20404105188712585,-0.08040627896479435,0.41521978912143354,0.9621118797966215,14.656226177613371,0.15666580200195312,0.10685740977599067,0.09533329010009872,-0.19290301401254517,0.3835695942127426,-0.048784861956223224,0.23945144215642067,0.21658871271423763,69.60009704604695,27.050307772915858,0.14411815205632184,8,-0.18666696548462092,-0.3166666030883807,0.26250052452087225,0.9000005722045881,-0.28333377838134766,0,-0.06763921210311397,1.0,12.65999984741211,-2.515143896275039,12.3100004196167,1.5070457723351034,12.463333129882812,-0.06763921210311397
5421,2001-08-28,12.166666984558105,12.649999618530273,12.166666984558105,12.649999618530273,98400.0,-0.03183020853214735,1.0,18.124991059295965,39.22650099767061,45.39258269466942,0.17752582943360729,0.3147272576524962,0.795383707424012,1.3569789341759861,14.061670845490005,0.48333263397216797,0.048808603066284206,-0.2913330078125007,-0.6100319492583548,0.02736593363335338,-0.45068247853542687,-0.13198353708957455,0.5879247827359428,0.0,-44.366805201127235,0.15934947072292682,8,0.2133326530456543,0.08333301544189453,0.5791661739349365,1.1199994087219238,-0.043334007263183594,1,-0.01424663976782592,-2.6153880012324486,12.56666660308838,1.0,12.65999984741211,-2.515143896275039,12.3100004196167,-0.01424663976782592
5422,2001-08-29,12.313332557678224,12.383333206176758,12.020000457763672,12.223333358764648,145200.0,0.01205470432504363,2.1594083914866093,-0.18620550856236717,44.23404484771313,44.86024335102163,0.02280739703886958,0.1602641146311914,0.6249121865310823,1.2053162555409287,13.53282580546485,0.36333274841308594,-0.03196706890472356,-0.13450069427489986,-0.4582525083444082,0.1892511197946085,-0.29637660130965493,0.027375212759855216,0.41374220304759746,43.5642456518047,-3.2345665680250164,0.16187590703475446,8,0.04333400726318182,-0.06333255767822443,0.2575008869171125,0.8366675376892072,-0.163332939147951,2,0.006767783516432813,1.0,12.166666984558105,-2.6153880012324486,12.56666660308838,1.0,12.65999984741211,0.006767783516432813
5423,2001-08-30,12.06666660308838,12.436667442321776,11.99666690826416,12.32333278656006,171300.0,-0.02003242854315912,-1.2184962037246005,-2.851871867416841,38.86326220463513,44.12237744810713,0.2766148677812801,0.3835396044400152,0.8347437038532153,1.448946255505108,14.068949498403239,0.4400005340576154,-0.07920026398501179,-0.3538333415985093,-0.7094878497186112,0.0018211665215925876,-0.5316605956585612,-0.17600608753845748,0.6179836994597121,10.047816105800747,-33.543077267398694,0.17782725406005123,8,0.2783331871032697,0.3516669273376447,0.5041668415069562,1.083333492279051,0.050000190734861505,3,0.03591160766807877,2.1594083914866093,12.313332557678224,1.0,12.166666984558105,-2.6153880012324486,12.56666660308838,0.03591160766807877
5424,2001-08-31,12.16333293914795,12.243332862854006,12.046667098999025,12.046667098999025,267600.0,0.008011022367587994,-2.371436979392417,-0.45454309005922006,40.59699822701698,43.44796871342007,0.20343178774770365,0.2749813238826686,0.6913981132728946,1.3499881483505618,14.522986046300376,0.19666576385498047,-0.10830154094272793,-0.24066700935363805,-0.612352601085778,0.13101858237850195,-0.42650980521970894,-0.054824213487567164,0.4662786918574291,23.923384717737132,-15.359766930592773,0.1858427958660703,8,0.18166685104370117,0.2650003433227539,0.4075005054473877,0.9866671562194824,-0.04666614532470703,4,0.02767884941868859,-1.2184962037246005,12.06666660308838,2.1594083914866093,12.313332557678224,1.0,12.166666984558105,0.02767884941868859
5425,2001-09-04,12.229999542236328,12.600000381469727,12.083333015441895,12.170000076293945,138000.0,0.005480948636521488,-3.4285725963346247,0.5142847800675284,45.91194600753854,43.68038720651452,0.13181468531271712,0.1860895768296551,0.5827001781749761,1.277615293859224,14.919490983324671,0.516667366027832,-0.10463709780613684,-0.15383372306823695,-0.5167928614998143,0.2091254153633404,-0.3353132922840256,0.027645846147551723,-0.23333263397216797,35.71421272893679,-3.0792801418366196,0.1814795692157887,9,0.11500024795532227,0.26833391189575195,0.3400003910064697,0.9200005531311035,-0.0033321380615234375,1,0.0029981868490567276,-2.371436979392417,12.16333293914795,-1.2184962037246005,12.06666660308838,2.1594083914866093,12.313332557678224,0.0029981868490567276
5426,2001-09-05,12.25333309173584,12.390000343322756,12.123332977294922,12.25,129900.0,0.0019078945521566748,-1.0779237185799087,0.05555202339701815,47.01256602629446,44.052674189213015,0.10079081473116425,0.13862230712214796,0.5189965149181006,1.2463113839441355,15.288849958695408,0.2666673660278338,-0.08957294356977741,-0.11066684722900355,-0.4552735331311659,0.23393983867315882,-0.2829701901800856,0.06163649572207852,-0.24459951400756808,42.541346514057736,3.525353451738347,0.17230334295108155,9,0.09166669845581055,0.24500036239624023,0.2716670036315918,0.8966670036315918,-0.1900005340576154,2,0.0024482916400456745,-3.4285725963346247,12.229999542236328,-2.371436979392417,12.16333293914795,-1.2184962037246005,12.06666660308838,0.0024482916400456745
5427,2001-09-06,11.966667175292967,12.333333015441895,11.903332710266113,12.233332633972168,545100.0,-0.02339493379448021,-1.1864363630191954,-80.00543633762571,44.62686222999583,44.29279428784073,0.3459790893350281,0.3992924851245956,0.7593020534705648,1.5227800647809442,15.68466786218462,0.43000030517578125,-0.09782319883007418,-0.3678327560424819,-0.7426809333603348,0.0070154212753710254,-0.5552568447014092,-0.18040866738355454,0.6333332061767596,9.091058426384635,-31.474672695272865,0.18742408865892657,9,0.33166551589966,0.48499917984008967,0.5583329200744647,1.1833329200744647,-0.033333778381347656,3,0.013091849193016314,-1.0779237185799087,12.25333309173584,-3.4285725963346247,12.229999542236328,-2.371436979392417,12.16333293914795,0.013091849193016314
5428,2001-09-07,11.75,12.116666793823242,11.630000114440918,11.916666984558105,442200.0,-0.018105891316197886,-1.39344216161962,0.6250040233317437,41.64344904422559,43.2604463967563,0.5306611320265606,0.5839417625175685,0.9239861161128893,1.7225641932319036,16.25022189924569,0.4866666793823242,-0.11061095481878169,-0.5451665878295895,-0.9893700621994466,-0.10096311345973241,-0.767268325014518,-0.32306485064466095,0.8360670280456546,12.37111881697225,-30.425783706247707,0.22210173718492862,9,0.4116663932800293,0.565000057220459,0.7699999809265137,1.4000000953674316,0.01666736602783203,4,0.034042520725980685,-1.1864363630191954,11.966667175292967,-1.0779237185799087,12.25333309173584,-3.4285725963346247,12.229999542236328,0.034042520725980685
5429,2001-09-10,11.5600004196167,11.81666660308838,11.43333339691162,11.643333435058596,299700.0,-0.016170177053897894,-1.2772243011038975,0.4999971389825184,33.42654018385011,41.72690775210448,0.6126425517549272,0.733581297602111,1.0575409600266887,1.892807767492954,16.316337601770627,0.38333320617676137,-0.13791825636337585,-0.6856661796569821,-1.2214938432176314,-0.1498385160963327,-0.9535800114373068,-0.4177523478766574,0.9878239318847655,10.857170416376952,-30.630429333531772,0.267913831780325,9,0.48166608810424805,0.556666374206543,1.056666374206543,1.5899996757507324,0.5799999237060565,0,0.04815452889274208,-1.39344216161962,11.75,-1.1864363630191954,11.966667175292967,-1.0779237185799087,12.25333309173584,0.04815452889274208
5430,2001-09-17,11.40666675567627,11.743332862854006,11.133333206176758,11.55666732788086,768300.0,-0.013264157298838009,1.3312164124842962,1.800013732962505,30.86090024979991,40.797396557896626,0.6527719825440634,0.8371640388002533,1.1420278901527272,2.0218336888757733,16.648123619178502,0.6099996566772479,-0.15911469310998072,-0.7801665306091312,-1.4100292656186824,-0.15030379559958007,-1.095097898113906,-0.46523516310435653,1.0742881385498038,21.75067218836297,-17.889333962704242,0.3149313675047755,9,0.46000003814697266,0.559999942779541,1.2100000381469727,1.5916666984558105,0.8666658401489258,0,0.062244304436583686,-1.2772243011038975,11.5600004196167,-1.39344216161962,11.75,-1.1864363630191954,11.966667175292967,0.062244304436583686
5431,2001-09-18,11.520000457763672,11.640000343322756,11.329999923706055,11.383333206176758,298800.0,0.009935742361457667,-1.5479435948486158,-0.911111534964746,31.40603124046011,39.37206171264629,0.48954268168756876,0.6896172307842754,0.9658701227416717,1.8869463434220535,17.211676115451386,0.310000419616701,-0.22229602266537896,-0.6226662158966061,-1.3098777876582641,0.06454535586505195,-0.9662720017774351,-0.2790604300157771,0.8531447014184561,32.22227608716903,-3.9893163066009336,0.34360578588082924,9,0.3466663360595703,0.418332576751709,1.0633327960968018,1.4633331298828125,0.4933328628540039,1,0.06134261443842992,1.3312164124842962,11.40666675567627,-1.2772243011038975,11.5600004196167,-1.39344216161962,11.75,0.06134261443842992
5432,2001-09-19,11.300000190734865,11.583333015441895,11.103333473205566,11.5,247500.0,-0.019097244642949818,1.618185223043251,-1.4634069752836458,30.60176790156021,38.45411790119353,0.6154014913809132,0.869118200924877,1.1157559284296283,2.08682217103412,17.77805302303322,0.4799995422363281,-0.2847262965501045,-0.7886664867401105,-1.5617224094530915,-0.01561056402712957,-1.175194448096601,-0.40213852538362005,0.9739600122068328,19.407899999717838,-15.636800077999528,0.3865279613564906,9,0.5516667366027814,0.6183328628540021,1.3666665554046613,1.6833333969116193,0.6566667556762678,2,0.067551535757427,-1.5479435948486158,11.520000457763672,1.3312164124842962,11.40666675567627,-1.2772243011038975,11.5600004196167,0.067551535757427
5433,2001-09-20,11.243332862854004,11.300000190734865,11.039999961853027,11.083333015441896,490800.0,-0.0050148076924214635,-1.108116049611842,-0.7999999999999983,19.336192706740007,36.091806176718315,0.6068094065188827,0.8958449831350972,1.1077268664065265,2.1238957100337466,17.89953866472917,0.2600002288818377,-0.3055157110876294,-0.797167110443116,-1.6546957504611566,0.06036152957492469,-1.2259314304521371,-0.36840279043409474,0.9135646671140805,26.180202702868577,-1.0289400823940085,0.4287643200090205,9,0.576667308807373,0.6416668891906738,1.4250004291534424,1.7400007247924805,1.016667366027832,3,0.06136975063126138,1.618185223043251,11.300000190734865,-1.5479435948486158,11.520000457763672,1.3312164124842962,11.40666675567627,0.06136975063126138
5434,2001-09-21,10.93000030517578,10.989999771118164,10.616666793823242,10.916666984558104,3131700.0,-0.027868298617522935,4.600040054645832,0.08333333333333426,17.65478844809158,32.95212200344642,0.8122079329177527,1.1732447963330603,1.353000085278854,2.4138039292023823,18.16765391019308,0.6266660690307617,-0.3608892527062757,-1.0494997024536143,-2.03782496582172,-0.06117443908550868,-1.5436623341376663,-0.5553370707695624,1.0928695166184976,27.810681440161638,5.717354594399186,0.4941626316840528,9,0.5733332633972186,0.7433328628540057,1.7824997901916522,2.053333282470705,1.0366668701171875,4,0.0765477618930952,-1.108116049611842,11.243332862854004,1.618185223043251,11.300000190734865,-1.5479435948486158,11.520000457763672,0.0765477618930952
5435,2001-09-24,10.986666679382324,11.203332901000977,10.81666660308838,10.81666660308838,311700.0,0.005184480569475403,-3.549013228017891,12.750017881410352,23.018259973029643,30.286087997528107,0.6265118951784885,1.0637426068278621,1.2586929444804476,2.3264068111839773,18.7444566410764,0.3866662979125959,-0.3865125637718272,-0.9246666431427002,-1.9904256734764498,0.14109238719104944,-1.457546158309576,-0.3917871279758245,0.8393347184960085,36.15633297081285,10.802864997430987,0.5328795151668752,9,0.48833322525024414,0.6866664886474609,1.686666488647461,1.9966669082641602,0.7600002288818359,0,0.1049757581255093,4.600040054645832,10.93000030517578,-1.108116049611842,11.243332862854004,1.618185223043251,11.300000190734865,0.1049757581255093
5436,2001-09-25,11.633333206176758,11.633333206176758,10.94333267211914,10.973333358764648,409200.0,0.058859210501759796,1.0909111926711557,3.8823503012487923,37.34491988954882,29.476983293033996,-0.13114132397317313,0.3784610304432725,0.5864968679206726,1.6534159106991915,19.573965353107788,0.6900005340576172,-0.4123401241191118,-0.24116678237914968,-1.2909814161245787,0.8086478513662794,-0.7660740992518651,0.28374053449356573,0.02336134713386251,100.0,73.77134479115949,0.5249073168727149,9,-0.2666664123535156,0.039999961853027344,0.7875001430511475,1.3500003814697266,0.25666713714599787,1,0.05501427478314014,-3.549013228017891,10.986666679382324,4.600040054645832,10.93000030517578,-1.108116049611842,11.243332862854004,0.05501427478314014
5437,2001-09-26,11.399999618530273,11.850000381469727,11.399999618530273,11.646666526794435,263100.0,-0.020057328670221142,-2.6486512609752983,-0.37373782620004314,37.531165353223955,29.020062882922705,0.014926986065544767,0.556584164360924,0.7958988609820103,1.8582688208157592,20.073632670396556,0.4500007629394531,-0.46972800825479055,-0.42133369445800817,-1.4531352216638034,0.610467832747787,-0.9372344580609049,0.09456706914488855,-0.7833328247070312,63.51345917707718,33.782389699330786,0.5159007636028975,9,-0.16666603088378906,0.25500011444091797,1.0200004577636719,1.583333969116211,0.3200006484985334,2,0.05380120373780106,1.0909111926711557,11.633333206176758,-3.549013228017891,10.986666679382324,4.600040054645832,10.93000030517578,0.05380120373780106
5438,2001-09-27,11.68333339691162,11.68333339691162,11.41333293914795,11.41333293914795,468900.0,0.024853841040555658,1.000000000000013,-1.0945953782925746,41.608401402100995,29.929158573839466,-0.3116290693757051,0.2359944349055194,0.4990620753735904,1.5444064585004753,20.880882910549474,0.2833337783813459,-0.531989617381619,-0.10666656494140803,-1.1137500264598934,0.9004168965770774,-0.6102082957006498,0.3968751658178338,-1.0419999313354467,86.48646349799405,53.70660110858644,0.5035417307592426,9,-0.44999980926513494,-0.02833366394042791,0.6824998855590838,1.300000190734865,0.4366664886474627,3,0.023395168160806445,-2.6486512609752983,11.399999618530273,1.0909111926711557,11.633333206176758,-3.549013228017891,10.986666679382324,0.023395168160806445
5439,2001-09-28,11.850000381469727,11.923333168029785,11.516667366027832,11.696666717529295,648600.0,0.014265362366716605,1.711112241394657,0.5679014962065122,43.58109740813317,31.34251381365427,-0.48369969960046255,0.00583191392957616,0.32162497747005503,1.3464863075567397,21.501654745148787,0.4066658020019531,-0.5672992472816247,0.10050039291381907,-0.8207603576990792,1.0217611435267173,-0.36012998239263005,0.5611307682202682,-1.184493577575683,93.37354277402052,58.44646065440502,0.46063037530644957,9,-0.5800004005432129,-0.19500064849853516,0.5016663074493408,1.1333332061767578,0.14999961853027344,4,0.03459914212772852,1.000000000000013,11.68333339691162,-2.6486512609752983,11.399999618530273,1.0909111926711557,11.633333206176758,0.03459914212772852
5440,2001-10-01,11.716667175292967,11.93000030517578,11.603333473205565,11.766667366027832,171900.0,-0.011251746994477507,-1.3614390552451034,-0.3260874973566771,41.259514607833346,32.43734529891797,-0.33723208450239106,0.07612310267591305,0.43553925378122216,1.4496559040447554,22.268720115185037,0.32666683197021484,-0.5827748086339213,0.009667158126829278,-0.8274479728346229,0.8467822890882815,-0.4088904073538977,0.42822472360755626,-1.000847316833493,78.37842017560473,42.57977447210111,0.4185575654807263,10,-0.44333362579345525,-0.06166744232177557,0.6108326911926287,1.2666664123535174,0.6499996185302752,0,0.021337125674029345,1.711112241394657,11.850000381469727,1.000000000000013,11.68333339691162,-2.6486512609752983,11.399999618530273,0.021337125674029345
5441,2001-10-02,11.993332862854006,12.113332748413086,11.75333309173584,11.946666717529295,273300.0,0.023613002180726372,1.5116320847929579,-0.9333193461634207,50.4357137892873,34.64111706422098,-0.6031190885174009,-0.2257694815537885,0.1512957488481934,1.1400841701961237,21.8703959986616,0.39666557312011896,-0.553560939654135,0.29499955177307235,-0.5255020686779304,1.115501172224075,-0.1152512584524299,0.7052503619985746,-1.204662177591553,83.1775813386385,42.182985839645596,0.41025081022550164,10,-0.6283330917358416,-0.3383331298828143,0.33166694641113104,0.9900007247924787,0.4733343124389613,1,-0.020566923090563405,-1.3614390552451034,11.716667175292967,1.711112241394657,11.850000381469727,1.000000000000013,11.68333339691162,-0.020566923090563405
5442,2001-10-03,12.396666526794435,12.533332824707033,11.916666984558105,11.916666984558105,157200.0,0.03362982321533359,-1.5694434510327582,10.285819385689893,59.9589293430193,39.15475446825201,-0.932604532473631,-0.6561826945972165,-0.25433300384568724,0.7039929208186173,21.436406222833885,0.6166658401489276,-0.48913423600378714,0.6941665172576919,-0.1402140342964504,1.528547068811834,0.27697624148061983,1.1113567930347639,-1.5020228764799324,87.7976507252609,41.398558441569485,0.41719027577707113,10,-0.8216667175292987,-0.741666793823244,-0.07249999046325861,0.586667060852049,-0.1633338928222674,2,-0.04087116341934016,1.5116320847929579,11.993332862854006,-1.3614390552451034,11.716667175292967,1.711112241394657,11.850000381469727,-0.04087116341934016
5443,2001-10-04,12.5,12.733332633972168,12.416666984558105,12.543333053588867,248700.0,0.00833558545615598,-2.015876475930972,-0.09027728107193062,64.87340731148109,44.40126767529529,-0.9375242322413335,-0.7645882081456392,-0.3521456288640259,0.5740248030329784,21.325617866324837,0.3366661071777326,-0.427108033234445,0.7758333206176751,-0.11870058720271359,1.6703672284380637,0.32856636670748074,1.2231002745278694,-1.4414874322462445,80.821953242209,28.69079143988936,0.44726695391019466,10,-0.7250003814697266,-0.8250002861022949,-0.17583346366882324,0.4833335876464844,-0.3833332061767578,3,-0.06239997863769542,-1.5694434510327582,12.396666526794435,1.5116320847929579,11.993332862854006,-1.3614390552451034,11.716667175292967,-0.06239997863769542
5444,2001-10-05,12.5,12.583333015441895,12.333333015441895,12.399999618530273,88800.0,0.0,-1.1428548073307503,-2.3077160086271404,68.18181385654728,49.419440329019466,-0.7726520516551556,-0.7779591004351403,-0.34919743592359254,0.551111545461211,21.127918315985706,0.25,-0.33840971233943584,0.7589999675750736,-0.18180483183456175,1.699804766984709,0.28859756787025503,1.2294023672798922,-1.2405090243000352,79.35107900311425,22.41131025966027,0.4704023997048178,10,-0.6616673469543457,-0.8250002861022949,-0.17583346366882324,0.4833335876464844,-0.3400001525878906,4,-0.03040000915527341,-2.015876475930972,12.5,-1.5694434510327582,12.396666526794435,1.5116320847929579,11.993332862854006,-0.03040000915527341
5445,2001-10-08,12.266667366027832,12.56666660308838,12.223333358764648,12.526666641235352,107700.0,-0.018666610717773424,1.0196120780331717,-2.599982833927788,61.94030465325033,52.15226085831963,-0.37845567222118603,-0.5710147793202278,-0.10428388456951154,0.766009002403413,22.10343647528478,0.34333324432373225,-0.21768144310567017,0.5238339424133294,-0.42111699854317663,1.4687848833698354,0.051358471935076366,0.9963094128915824,-0.830315391335203,52.38107286464436,-7.367820960626538,0.47247547047825333,10,-0.20000123977661133,-0.591667652130127,0.05749917030334473,0.7166662216186523,0.09333229064941229,0,-0.021739186208501904,-1.1428548073307503,12.5,-2.015876475930972,12.5,-1.5694434510327582,12.396666526794435,-0.021739186208501904
5446,2001-10-09,12.283332824707033,12.399999618530273,12.233332633972168,12.359999656677244,75300.0,0.0013585970974769879,1.1276624238329163,0.2948732526620289,66.81870007682677,55.406431383164396,-0.3276815888415019,-0.6169487815003176,-0.09990938905260016,0.7315100232764298,23.131672848083255,0.16666698455810547,-0.0481277140669345,0.5389994144439711,-0.4094522907438236,1.487451119631766,0.06477356185007466,1.0132252670378676,-0.6913431709008595,44.8979139029542,-19.129571605393934,0.47422585259389705,10,-0.21000003814697443,-0.608333110809328,0.031666994094846856,0.7000007629394513,0.2866668701171875,1,0.006784312556327388,1.0196120780331717,12.266667366027832,-1.1428548073307503,12.5,-2.015876475930972,12.5,0.006784312556327388
5447,2001-10-10,12.123332977294922,12.399999618530273,11.983332633972168,12.279999732971193,321300.0,-0.013025768306976326,1.1008426797456334,2.043475015860102,64.53746068846733,57.9541046372051,-0.06066635372602214,-0.4686374160888036,0.0699261641999378,0.8686263575299993,23.34408540452049,0.41666698455810547,0.09820861199995257,0.3711662769317634,-0.5875493316505445,1.3298818855140713,-0.10819152735938964,0.8505240812229165,-0.39438216586882824,18.666712443033852,-48.076629397208414,0.4793578042911538,10,0.001667022705078125,-0.4483332633972168,0.191666841506958,0.8600006103515625,0.6599998474121112,2,0.02832011614636465,1.1276624238329163,12.283332824707033,1.0196120780331717,12.266667366027832,-1.1428548073307503,12.5,0.02832011614636465
5448,2001-10-11,12.149999618530273,12.31999969482422,11.93333339691162,12.15999984741211,250200.0,0.002199613034245207,1.3434326503482321,0.06383121191645745,72.26277854968991,61.14095809737807,-0.015840761718964202,-0.4888649493819628,0.045763312075674634,0.817987679586416,22.83473523768841,0.3866662979126012,0.17499639589696336,0.3778329372406013,-0.5972417468202309,1.3529076213014335,-0.1097044047898148,0.8653702792710174,-0.3005229883986509,33.333284426929616,-36.7512070166806,0.48753734203041615,10,0.01833343505859375,-0.47499990463256836,0.1533336639404297,0.8333339691162109,0.5366678237915021,3,0.006858684613849864,1.1008426797456334,12.123332977294922,1.1276624238329163,12.283332824707033,1.0196120780331717,12.266667366027832,0.006858684613849864
5449,2001-10-12,12.116666793823242,12.166666984558105,11.733332633972168,12.116666793823242,335700.0,-0.0027434424488536058,7.66665395105762,-0.0,70.79756612742474,64.42296382177712,0.06626515707263003,-0.4339380067043237,0.07707331557829278,0.8237710784842829,22.013717377036937,0.4333343505859375,0.2748492784090466,0.3166667938232415,-0.6646676864092242,1.2980012740557072,-0.17400044629299138,0.8073340339394743,0.6166658401489258,46.00006408686507,-27.20392333905557,0.49066724011623275,10,0.11666584014892578,-0.4416670799255371,0.2649998664855957,0.8666667938232422,0.7799997329711932,4,0.0,1.3434326503482321,12.149999618530273,1.1008426797456334,12.123332977294922,1.1276624238329163,12.283332824707033,0.0
5450,2001-10-15,12.116666793823242,12.133333206176758,11.883333206176758,12.126667022705078,117600.0,0.0,20.429248753372026,-100.0,61.67473681785719,65.67174415828488,0.14412874131959086,-0.3984479268946721,0.07404162841362272,0.7961016406049293,20.55483244428048,0.25,0.34920705489193615,0.28116679191589355,-0.6915877651570099,1.253921348988797,-0.20521048662055819,0.7675440704523453,0.5966658401489262,57.5000965594785,-11.805681340786457,0.48637727853645185,10,0.11666584014892578,-0.4416670799255371,0.26999974250793457,0.8666667938232422,0.8166666030883771,0,0.0035763180028154373,7.66665395105762,12.116666793823242,1.3434326503482321,12.149999618530273,1.1008426797456334,12.123332977294922,0.0035763180028154373
5451,2001-10-16,12.226667404174805,12.300000190734865,12.036666870117188,12.133333206176758,136200.0,0.00907845467927193,1.194446431267814,-9.33320617966813,71.23292570249441,66.92441042044878,0.07901685048977924,-0.4772617955897722,-0.043362860216337396,0.6551178828342437,18.85270444324011,0.26333332061767756,0.41295828275585045,0.3558340549469001,-0.6199999850887377,1.331668094982538,-0.13208296507091788,0.8437510749647181,0.4670652297973632,74.00018024435985,3.798058704607598,0.4879170200178186,10,0.006665229797363281,-0.5516676902770996,0.19499921798706055,0.7566661834716797,0.7066659927368146,1,0.010905036351680941,20.429248753372026,12.116666793823242,7.66665395105762,12.116666793823242,1.3434326503482321,12.149999618530273,0.010905036351680941
5452,2001-10-17,12.063332557678224,12.449999809265135,12.063332557678224,12.449999809265135,137400.0,-0.01335890157941233,1.0,-4.142825029631711,60.40144137145393,66.42752531600132,0.21243567173465827,-0.26752394115328393,0.10783097696258892,0.788919667216506,16.7795012438652,0.3866672515869105,0.4981610870497555,0.15433259010315048,-0.7865817452040176,1.0952469254103185,-0.31612457755043266,0.6247897577567336,0.6111920762939427,46.04646830255,-21.18303906107228,0.4704571676535838,10,0.09500026702880682,-0.38833284378051935,0.3583340644836408,0.9200010299682599,0.8066673278808576,2,0.0420005943402022,1.194446431267814,12.226667404174805,20.429248753372026,12.116666793823242,7.66665395105762,12.116666793823242,0.0420005943402022
5453,2001-10-18,11.93333339691162,12.25,11.92666721343994,12.05666732788086,196800.0,-0.010776388708927831,-3.731712082620886,0.3189665803428365,52.32774039145437,64.66596159765766,0.28340280492906444,-0.08767641965459383,0.2208119145237486,0.8933330443867504,14.349451872809746,0.32333278656006037,0.529076170622556,-0.010166597366334074,-0.8973790705786371,0.8770458758459689,-0.45377283397248647,0.4334396392398183,0.7223673970605482,27.90706339490055,-34.527640323215536,0.4436062366061519,10,0.21666622161865412,-0.25833368301391424,0.4416661262512225,1.050000190734865,1.0466661453247088,3,0.07122900194973147,1.0,12.063332557678224,1.194446431267814,12.226667404174805,20.429248753372026,12.116666793823242,0.07122900194973147
5454,2001-10-19,11.766667366027832,12.016667366027832,11.383333206176758,12.016667366027832,237900.0,-0.013966427094622258,4.066673278808594,2.0270172047167696,51.37112224953074,63.49160799724437,0.3744875376547725,0.1527141954321518,0.37204071630787183,1.0381341924833833,11.577302379515109,0.6333341598510742,0.4866288752058274,-0.21866598129272496,-0.9737234472172194,0.5363914846317694,-0.5961947142549722,0.15886275166952224,0.8705860647443355,35.93757962808494,-23.469093130541708,0.3775287329622473,10,0.14999914169311523,-0.09166765213012695,0.4716658592224121,1.2166662216186523,1.2399997711181623,4,0.07818697067532687,-3.731712082620886,11.93333339691162,1.0,12.063332557678224,1.194446431267814,12.226667404174805,0.07818697067532687
5455,2001-10-22,12.140000343322756,12.146666526794435,11.729999542236328,11.766667366027832,151500.0,0.03172801318177765,1.1551814289378557,-1.4933319091796946,53.81946927973678,62.04724901978993,-0.020900625806852702,-0.1367973402813636,-0.01722293051747137,0.6474400254296864,9.337021201999587,0.41666698455810725,0.42298037432976976,0.09700031280517685,-0.49560477963117755,0.6896054052415312,-0.19930223341300035,0.39330285902335405,0.44709627846559563,70.93754833564478,13.937196780072213,0.29630254621817764,10,-0.22333383560180842,-0.4650006294250506,-0.060833692550660956,0.8099999427795375,0.6833324432373047,0,0.0623283494294018,4.066673278808594,11.766667366027832,-3.731712082620886,11.93333339691162,1.0,12.063332557678224,0.0623283494294018
5456,2001-10-23,12.273332595825195,12.40666675567627,12.06666660308838,12.126667022705078,189900.0,0.01098288704545003,-1.5500035762821178,0.39285458836992876,46.262600807908186,60.01670903306113,-0.17411012842371143,-0.2315982041814557,-0.1658022665091714,0.49856980019303876,8.144218514470019,0.34000015258788885,0.3481416785055824,0.19833259582519602,-0.3697398609599958,0.7664050526103878,-0.08570363256739988,0.4823688242177919,0.26561348933869233,83.43744775280058,29.07973291107639,0.28403622839259596,10,-0.35666608810424805,-0.5983328819274902,-0.35666584968566895,0.526667594909668,0.6100006103515625,1,0.053775190718039045,1.1551814289378557,12.140000343322756,4.066673278808594,11.766667366027832,-3.731712082620886,11.93333339691162,0.053775190718039045
5457,2001-10-24,12.013333320617676,12.283332824707033,11.90999984741211,12.276666641235352,167700.0,-0.021184081273570188,1.6988021578393813,-1.7954678457637037,36.53133434296356,56.04654856564709,0.07671185580568363,0.08085177651097553,0.0786231881049666,0.7398179740050406,7.627742926407727,0.37333297729492365,0.3018924132581162,-0.09233336448669505,-0.5652244400958679,0.3805577111224778,-0.3287789022912815,0.1441121733178914,0.47938824938672653,61.56351609394963,10.117401448461365,0.23644553780458608,10,-0.09666681289672852,-0.3383336067199707,-0.11083340644836426,0.7199997901916504,0.6033334732055664,2,0.07658158245846791,-1.5500035762821178,12.273332595825195,1.1551814289378557,12.140000343322756,4.066673278808594,11.766667366027832,0.07658158245846791
5458,2001-10-25,11.956666946411133,12.043333053588867,11.696666717529295,12.043333053588867,192600.0,-0.004716956792440774,7.000044016021873,0.3291118153010412,35.420366641724385,52.1157486227915,0.11518265266050065,0.16764057773068686,0.11938094823475254,0.7757763239082305,7.245391365900764,0.3466663360595721,0.2347085949417842,-0.16266641616821254,-0.5985136392702053,0.2731808069337802,-0.380590027719208,0.05525719538278295,0.4916790890401632,56.0260865594389,7.774756320684524,0.21792361155099615,10,-0.04000043869018555,-0.28166723251342773,-0.07166695594787598,0.7599997520446777,0.796666145324707,3,0.07638691813039844,1.6988021578393813,12.013333320617676,-1.5500035762821178,12.273332595825195,1.1551814289378557,12.140000343322756,0.07638691813039844
5459,2001-10-26,12.260000228881836,12.276666641235352,11.953332901000975,11.953332901000975,152100.0,0.025369384614476465,-1.1086937592516446,-3.538492011092058,49.82757370478034,50.79939716578296,-0.18515124915664494,-0.10898958379522838,-0.1970940287664007,0.4576530108568697,7.289227567948991,0.3233337402343768,0.19025879556961733,0.12016687393188441,-0.30065068318014454,0.5409844310439134,-0.09024190462412918,0.330575652487898,0.14574529339847864,79.34274381488517,30.30786484897954,0.21040877855601411,10,-0.34333372116088867,-0.5850005149841309,-0.4075002670288086,0.4183330535888672,0.689999580383299,4,0.05872751222780037,7.000044016021873,11.956666946411133,1.6988021578393813,12.013333320617676,-1.5500035762821178,12.273332595825195,0.05872751222780037
5460,2001-10-29,11.966667175292967,12.229999542236328,11.899999618530273,12.173333168029785,168900.0,-0.02392602350021511,1.0625076368751547,-0.6739093928424843,42.835609640321856,47.644139825541565,0.09461670935094624,0.21505936142025206,0.07834324033539097,0.7364158963180909,7.3954324948412875,0.3600006103515625,0.11298535054367953,-0.18566617965698384,-0.566512090740181,0.19517973142621337,-0.37608913519858334,0.004756775884615649,0.3981818543432052,38.02823144465523,-11.053655612225626,0.19042295554159888,10,-0.05000066757201971,-0.19166755676269354,-0.37833380699157537,0.42499971389770685,1.3400001525878924,0,0.08690807111275456,-1.1086937592516446,12.260000228881836,7.000044016021873,11.956666946411133,1.6988021578393813,12.013333320617676,0.08690807111275456
5461,2001-10-30,11.74666690826416,11.94333267211914,11.616666793823242,11.9399995803833,172800.0,-0.018384422647187093,2.266677475037432,0.9354837221106954,41.703381766315935,45.56657764719291,0.2674989057422241,0.4380938255824649,0.2833251638800487,0.9387156242683332,8.209166591762331,0.3500003814697248,0.034436490019501775,-0.3933331489562981,-0.8101377965637298,0.023471498651133516,-0.6017354727600139,-0.1849308251525823,0.578921488433636,19.500035762820918,-32.04824195036629,0.20840232380371582,10,0.14833307266235352,0.09166574478149414,-0.1725003719329834,0.5766663551330566,1.6066665649414045,1,0.09165713871893577,1.0625076368751547,11.966667175292967,-1.1086937592516446,12.260000228881836,7.000044016021873,11.956666946411133,0.09165713871893577
5462,2001-10-31,11.890000343322756,12.09000015258789,11.800000190734865,11.916666984558105,237000.0,0.012202051541766012,-1.8064474449254138,0.13793137467689143,44.55308261531316,44.70272678317722,0.1083911102073305,0.26862873239100615,0.12708148104999673,0.7734920448338247,7.954032765036445,0.34333324432373047,-0.003982366290633976,-0.22466640472412003,-0.6373560911371872,0.1880232816889471,-0.4310112479306536,-0.01832156151758646,0.3978978457541995,41.41418374129437,-11.924360224708785,0.20634484320653346,10,0.004999637603757989,0.1683325767517072,-0.370000362396242,-0.07166671752929865,1.426666259765625,2,0.08354355207498743,2.266677475037432,11.74666690826416,1.0625076368751547,11.966667175292967,-1.1086937592516446,12.260000228881836,0.08354355207498743
5463,2001-11-01,11.720000267028807,11.93333339691162,11.600000381469727,11.91333293914795,254400.0,-0.014297735187990823,1.8571370183269038,7.249982118590064,42.14002392376142,43.67704919142507,0.2737335049793881,0.3975812033697661,0.2875176134860222,0.9269909652710666,7.422540075405792,0.33333301544189275,-0.07977478324897902,-0.35566649436950826,-0.7624111133413951,0.051078124602378594,-0.5590388038554526,-0.15229418488356394,0.5317153227321398,17.73398389933677,-35.02369495964654,0.20337230948594345,11,0.28333330154419123,0.3383326530456561,-0.2758336067199689,0.09666681289673029,1.6300001144409197,3,0.07650738108914346,-1.8064474449254138,11.890000343322756,2.266677475037432,11.74666690826416,1.0625076368751547,11.966667175292967,0.07650738108914346
5464,2001-11-02,12.119999885559082,12.216667175292967,11.68333339691162,11.763333320617676,180000.0,0.03412965950654212,-1.0645188679941677,-1.8448333695072934,50.05700845095234,43.258997988226795,-0.07920426101674494,-0.034094805833218444,-0.11576826934637907,0.5133937714415602,6.837731226130855,0.5333337783813477,-0.10934949851955977,0.06333312988281214,-0.2922338312293853,0.4189000909950096,-0.11445035067328746,0.24111661043891175,0.09698040885849757,82.53971377622229,29.12687313311892,0.1777834805560988,11,-0.11666631698608398,-0.06166696548461914,-0.6758332252502441,-0.31166648864746094,1.1700000762939453,4,0.05225521552449619,1.8571370183269038,11.720000267028807,-1.8064474449254138,11.890000343322756,2.266677475037432,11.74666690826416,0.05225521552449619
5465,2001-11-05,12.0,12.366666793823242,12.0,12.153332710266113,152100.0,-0.009900980750178201,-3.7826297883456377,-0.42990491775225137,46.13634738053593,43.24496982962988,0.021063147165707008,0.06841011470278957,-0.006964421710272006,0.6185344679518536,6.399201750940891,0.3666667938232422,-0.11429342405309306,-0.043333387374877574,-0.38548990553265483,0.2988231307828997,-0.21441164645376531,0.12774487170401017,-0.6166667938232422,52.173880593301725,1.3088049498927106,0.17107825907888824,11,-0.016666412353515625,0.05833292007446289,-0.5375001430511475,-0.1916666030883789,1.2933330535888672,0,0.0791666507720945,-1.0645188679941677,12.119999885559082,1.8571370183269038,11.720000267028807,-1.8064474449254138,11.890000343322756,0.0791666507720945
5466,2001-11-06,12.366666793823242,12.366666793823242,12.013333320617676,12.023332595825195,180300.0,0.030555566151936775,1.0582480583980534,-2.239145172626119,54.8353024555271,45.27874406435916,-0.36986739319562467,-0.30745687407350886,-0.38144213376008196,0.23755273535496357,5.9369735979985325,0.3666667938232422,-0.09403490437694373,0.3191667079925544,-0.03703701199899179,0.6753704279841006,0.1410648479967822,0.49726856798832664,-0.9636669158935547,100.0,46.52086859478055,0.1781018599957727,11,-0.3833332061767578,-0.3083338737487793,-0.9025001525878906,-0.5583333969116211,0.8333330154418928,1,0.07601082407485249,-3.7826297883456377,12.0,-1.0645188679941677,12.119999885559082,1.8571370183269038,11.720000267028807,0.07601082407485249
5467,2001-11-07,12.466667175292967,12.600000381469727,12.333333015441895,12.366666793823242,140700.0,0.008086284132735821,-2.1999839783937194,0.291262513471768,58.583706335974654,47.85244847483141,-0.4456663775769627,-0.40097487522380426,-0.4912613342664489,0.1240461546207623,6.244215844394476,0.26666736602783203,-0.10363750148344231,0.40200037956237544,0.00023017002782133034,0.8037705890969296,0.2011152747950984,0.6028854843296525,-1.0443939590454079,86.66667938232405,28.715531881052023,0.2008851047672769,11,-0.3666667938232404,-0.4083342552185041,-0.9566674232482892,-0.6583337783813459,0.44666576385498225,2,0.07112296217146441,1.0582480583980534,12.366666793823242,-3.7826297883456377,12.0,-1.0645188679941677,12.119999885559082,0.07112296217146441
5468,2001-11-08,12.233332633972168,12.583333015441895,12.199999809265135,12.476667404174805,226200.0,-0.018716673673877526,-1.4731141115920325,-2.433338419576995,57.352921730558855,48.68859825547347,-0.1888156539740269,-0.169781938426949,-0.26571629470153724,0.3414757344478563,6.582595424486063,0.3833332061767596,-0.1129230382820623,0.16449918746948278,-0.242689101008434,0.5716874759473995,-0.03909495676947472,0.3680933317084403,-0.7639503311157227,59.999895962838,-0.7054238664124597,0.20359414423895797,11,-0.1333322525024414,-0.17499971389770508,-0.6183328628540039,-0.4249992370605469,0.7833347320556641,3,0.08855591534458696,-2.1999839783937194,12.466667175292967,1.0582480583980534,12.366666793823242,-3.7826297883456377,12.0,0.08855591534458696
5469,2001-11-09,12.116666793823242,12.25,12.053333282470705,12.233332633972168,67800.0,-0.009536717723585997,1.6222128974422316,0.4794458270463052,49.59999607630921,49.440196748360954,-0.10573946020777569,-0.05598655823059495,-0.16963948015404462,0.441875746821621,6.550346691802603,0.1966667175292951,-0.08304663980822724,0.047833347320556996,-0.3593549411573598,0.45502163579847377,-0.1557607969184005,0.2514274915595145,-0.602059767822265,19.444453274756572,-38.31558116046729,0.20359414423895797,11,-0.016666412353515625,-0.125,-0.39166712760925293,-0.3083333969116211,0.8933334350585938,4,0.10178819048446597,-1.4731141115920325,12.233332633972168,-2.1999839783937194,12.466667175292967,1.0582480583980534,12.366666793823242,0.10178819048446597
5470,2001-11-12,12.15999984741211,12.270000457763672,11.953332901000975,12.166666984558105,118200.0,0.0035763180028154373,1.9687479045315928,0.05714729467927705,47.995292806212206,50.13929797501609,-0.13272131405983068,-0.10108967509331812,-0.23047365681575727,0.37959607468160783,6.599534456984207,0.3166675567626971,-0.04233619164187452,0.08899974822998047,-0.3197184874034509,0.4977179838634118,-0.1153593695867361,0.29335886604669703,-0.6019770871923829,31.958765927324396,-21.621596986274593,0.20435911781671603,11,-0.05999946594238281,-0.1683330535888672,-0.4033336639404297,-0.3516664505004883,0.5366668701171857,0,0.09292764215629523,1.6222128974422316,12.116666793823242,-1.4731141115920325,12.233332633972168,-2.1999839783937194,12.466667175292967,0.09292764215629523
5471,2001-11-13,12.359999656677244,12.463333129882812,12.233332633972168,12.233332633972168,149400.0,0.016447352942006832,-2.631576569793706,-18.998712630524693,56.265054842023225,51.440628222428316,-0.26437208068564466,-0.3062921618401653,-0.43311625300003875,0.1663572138765339,6.950610249684426,0.3033332824707031,-0.052031796975272826,0.28233294486999405,-0.14115877917081754,0.7058246689108056,0.07058708284958826,0.49407880689039985,-0.7602977916075186,62.88653256252932,9.889842143915914,0.21174586202040546,11,-0.25999927520751775,-0.36833286285400213,-0.4891667366027814,-0.5516662597656232,-0.4766664505004865,1,0.07551241285086996,1.9687479045315928,12.15999984741211,1.6222128974422316,12.116666793823242,-1.4731141115920325,12.233332633972168,0.07551241285086996
5472,2001-11-14,12.56999969482422,12.633333206176758,12.350000381469727,12.43333339691162,205800.0,0.016990294820399043,1.1518949751018561,1.0789414244843076,60.50227281486113,53.48087809921717,-0.4109904084887628,-0.5021323169420437,-0.6481015409908437,-0.05840311785736141,7.0775387753874455,0.28333282470703125,-0.014392624664878895,0.4669996261596694,-0.010105815208797608,0.9441050675281364,0.22844690547543678,0.705552346843902,-0.930285889098494,90.68625251040655,36.50001387335429,0.23855272068423344,11,-0.4116663932800311,-0.5616664886474627,-0.6958334445953387,-0.7616662979125994,-0.9200000762939471,2,0.05011934206333524,-2.631576569793706,12.359999656677244,1.9687479045315928,12.15999984741211,1.6222128974422316,12.116666793823242,0.05011934206333524
5473,2001-11-15,12.783332824707033,12.796667098999025,12.546667098999025,12.633333206176758,132300.0,0.016971609790146225,1.8301646423751117,1.0975611458078767,59.246159186108045,54.50189484756781,-0.511407612937754,-0.6835674151563627,-0.8560917585800123,-0.2901960166620601,7.729301361397983,0.25,0.05369877675944501,0.6378327846527121,0.07979457836795056,1.1958709909374736,0.3588136815103322,0.916851887795092,-1.084001854954245,98.41886237702138,45.4560979427217,0.27901910314238065,11,-0.408332824707033,-0.6933326721191424,-0.8833329677581805,-0.9749994277954119,-1.043333053588869,3,0.010169500882403426,1.1518949751018561,12.56999969482422,-2.631576569793706,12.359999656677244,1.9687479045315928,12.15999984741211,0.010169500882403426
5474,2001-11-16,12.686667442321776,12.9399995803833,12.56666660308838,12.766667366027832,804000.0,-0.007561829431400491,-1.3333194256525334,-0.5333341810459982,63.6708967572283,56.450178111644746,-0.36420753398767225,-0.5422451730127431,-0.7582128865275148,-0.21779616242100808,7.245903875197565,0.3733329772949201,0.10765262742536308,0.49516739845275737,-0.08270701766148214,1.0730418145669969,0.20623019039563673,0.784104606509878,-0.8995495822292892,74.32444579763083,18.668171873953078,0.28893720805712,11,-0.2400012016296369,-0.5250010490417463,-0.7650010585784894,-0.8783340454101545,-0.8166675567626935,4,0.026011553089600348,1.8301646423751117,12.783332824707033,1.1518949751018561,12.56999969482422,-2.631576569793706,12.359999656677244,0.026011553089600348
5475,2001-11-19,12.896666526794435,12.956666946411133,12.756667137145994,12.813332557678224,355200.0,0.016552738173944537,-1.0339155650815572,-1.0416756073718865,71.91869016657922,58.348332301761644,-0.4845993176903498,-0.7300818545335641,-0.9666824467860362,-0.4486909228232321,7.113132204762483,0.26999950408935725,0.19498145133595557,0.6673331737518335,0.01003569922024461,1.3246306482834225,0.3386844364860391,0.995981911017628,-0.9942604946728668,91.70502234099945,30.175018276338108,0.3286487372657941,11,-0.4416666030883807,-0.7266664505004901,-0.9425003528594988,-1.0883331298828143,-0.9433336257934606,0,0.008787829153520832,-1.3333194256525334,12.686667442321776,1.8301646423751117,12.783332824707033,1.1518949751018561,12.56999969482422,0.008787829153520832
5476,2001-11-20,12.93333339691162,12.989999771118164,12.846667289733887,12.873332977294922,173100.0,0.0028431277214933104,-1.5294310694480675,0.7199995422397992,70.72848906785127,59.69775260530349,-0.4832502545727717,-0.753394834542453,-1.002114410106559,-0.5051346790728406,7.682403388226019,0.14333248138427734,0.23519481704289902,0.6710000038146955,-0.05796320125658738,1.3999632088859784,0.30651840127905317,1.0354816063503378,-0.9044160550753038,91.14587058627157,25.953060971610853,0.36448160253564177,11,-0.461667060852049,-0.7466669082641584,-0.9791672229766828,-1.1249999999999982,-0.8299999237060547,1,-0.018298969965379386,-1.0339155650815572,12.896666526794435,-1.3333194256525334,12.686667442321776,1.8301646423751117,12.783332824707033,-0.018298969965379386
5477,2001-11-21,12.93333339691162,12.9399995803833,12.686667442321776,12.866666793823242,129300.0,0.0,5.33338499135726,1.1111022808551252,75.85229304705734,61.753238307136655,-0.4582858489787256,-0.717735452674404,-0.9916125290108209,-0.526017159711321,7.749471732810983,0.2533321380615252,0.30440855975473013,0.6249999999999982,-0.15231114073251462,1.402311140732511,0.2363444296337427,1.0136555703662538,-0.7698645149758452,87.2180920175185,15.36020535260758,0.38865557036625625,11,-0.461667060852049,-0.7466669082641584,-0.9791672229766828,-1.1249999999999982,-0.9333333969116193,2,-0.0811855813587542,-1.5294310694480675,12.93333339691162,-1.0339155650815572,12.896666526794435,-1.3333194256525334,12.686667442321776,-0.0811855813587542
5478,2001-11-23,12.869999885559082,12.949999809265135,12.733332633972168,12.949999809265135,108900.0,-0.004896920956793727,4.416684548077349,-1.2000000000000053,68.65673199736577,63.87065340947628,-0.3298286642207451,-0.6139463326587187,-0.9113116521577282,-0.4852108889103057,7.364856641873733,0.21666717529296697,0.3164149140467245,0.5159998416900642,-0.2813775693575895,1.3133772527377179,0.11731113616623645,0.9146885472138919,-0.5908166791377738,71.65355927163272,1.0994766278901693,0.398688705523827,11,-0.3983335494995117,-0.6833333969116211,-0.9533336162567139,-1.061666488647461,-0.8999996185302752,4,-0.09479411638516977,5.33338499135726,12.93333339691162,-1.5294310694480675,12.93333339691162,-1.0339155650815572,12.896666526794435,-0.09479411638516977
5479,2001-11-26,12.979999542236328,13.133333206176758,12.81999969482422,12.866666793823242,402600.0,0.008546981946804255,-2.0322556828145393,-1.4166607061965362,74.50001192094032,66.81562220000161,-0.3402687716682209,-0.7032982117796802,-0.9965907159112781,-0.6179122946379785,7.729714295641749,0.3133335113525373,0.3110781723247875,0.5899995326995846,-0.2532049377906631,1.4332040031898323,0.16839729745446164,1.0116017679447076,-0.6013020167574599,65.67149838907015,-6.909819487974872,0.42160223524512375,11,-0.29666662216186523,-0.7216663360595703,-1.0674998760223389,-1.171666145324707,-1.109999656677246,0,-0.09553157279268476,4.416684548077349,12.869999885559082,5.33338499135726,12.93333339691162,-1.5294310694480675,12.93333339691162,-0.09553157279268476
5480,2001-11-27,13.006667137145994,13.096667289733887,12.83666706085205,13.020000457763672,254700.0,0.002054514318193146,2.1199967956604087,-0.11764755381276917,69.2771316215059,68.26140850883304,-0.26173025410994377,-0.683078504645172,-0.9927749944799285,-0.6720407481940356,7.993666240538955,0.26000022888183594,0.3306794899828738,0.5646671295166001,-0.29669141948452626,1.4260256785177265,0.13398785501603605,0.9953464040171642,-0.5072279027554636,71.64186752582904,2.4243652374619273,0.43067927450056365,11,-0.26500034332275213,-0.6400003433227521,-1.2108340263366681,-1.1983337402343732,-1.3733339309692365,1,-0.08739112330634513,-2.0322556828145393,12.979999542236328,4.416684548077349,12.869999885559082,5.33338499135726,12.93333339691162,-0.08739112330634513
5481,2001-11-28,12.82333278656006,13.0,12.783332824707033,12.960000038146973,305100.0,-0.014095413425499692,-1.0000000000000164,10.250053644229958,60.22941799775396,68.23109130693223,-0.006437317889078642,-0.43737156803508803,-0.784112831722453,-0.5144783730628468,7.595763606586509,0.2233343124389613,0.3902132983377431,0.32749948501587056,-0.4840194560663349,1.139018426098076,-0.07825998552523217,0.7332589555569733,-0.22247051668373352,30.59678070214837,-34.90931316776417,0.4057594705411031,11,0.016667366027830255,-0.4566659927368182,-1.0274996757507342,-1.1149992942810076,-1.033332824707033,2,-0.0678450680521151,2.1199967956604087,13.006667137145994,-2.0322556828145393,12.979999542236328,4.416684548077349,12.869999885559082,-0.0678450680521151
5482,2001-11-29,12.883333206176758,12.893333435058596,12.55666732788086,12.81999969482422,1229700.0,0.004679003548873295,7.07992492733027,-0.46341395335854046,70.70067176386766,69.5038149266833,-0.019352359329488422,-0.4417890942360252,-0.8104736731791391,-0.6018666564849049,7.308648086688967,0.33666610717773615,0.46028599211560994,0.3378332614898678,-0.4383871771870229,1.1140537001667585,-0.05027695784857755,0.7259434808283132,0.25,56.64733957577421,-9.160533723325685,0.3881102193384457,11,-0.03833293914794922,-0.5166664123535156,-1.0875000953674316,-1.174999713897705,-0.6333332061767578,3,-0.06054331751640418,-1.0000000000000164,12.82333278656006,2.1199967956604087,13.006667137145994,-2.0322556828145393,12.979999542236328,-0.06054331751640418
5483,2001-11-30,12.616666793823242,12.883333206176758,12.563332557678224,12.81666660308838,279300.0,-0.020698557437423548,-1.0869497613235397,-3.1578828489686455,64.53488952343992,69.59981412292905,0.24717985180216928,-0.1101497881426674,-0.5107459576012143,-0.360691150249707,6.585463708151022,0.3200006484985334,0.4858449433118377,0.02633352279663015,-0.6457215758738251,0.6983886214670854,-0.30969402653859746,0.36236107213185775,0.5051330947875972,10.404545890540088,-58.73707083459118,0.33602754933522794,11,0.2283334732055664,-0.25,-0.820833683013916,-0.9366669654846191,-0.4299993515014666,4,-0.04887715621729383,7.07992492733027,12.883333206176758,-1.0000000000000164,12.82333278656006,2.1199967956604087,13.006667137145994,-0.04887715621729383
5484,2001-12-03,12.75333309173584,12.81666660308838,12.42666721343994,12.619999885559082,204900.0,0.010832203159990339,1.9999926640501642,-0.6666666666666607,66.36029866147197,68.982215066806,0.13518019753422905,-0.20757819957319512,-0.6019800352422706,-0.521514074657329,6.50354231731322,0.38999938964844105,0.48507318043691505,0.13133316040039134,-0.506207453768603,0.7688737745693857,-0.18743714668410583,0.4501034674848885,0.3571641456604002,48.75609568626125,-24.05250495008646,0.3187703070844974,12,0.026667118072509766,-0.38666629791259766,-0.9574999809265137,-1.0783333778381348,-0.42333316802978516,0,-0.06142181177833683,-1.0869497613235397,12.616666793823242,7.07992492733027,12.883333206176758,-1.0000000000000164,12.82333278656006,-0.06142181177833683
5485,2001-12-04,12.949999809265135,13.00333309173584,12.643333435058596,12.789999961853027,291900.0,0.015420809298608784,1.6999999999999866,1.1999999999999866,66.29835156555436,68.48997756655079,-0.05936886993869983,-0.3472266130379129,-0.7518193401968336,-0.7260041356037359,6.881973893641384,0.3599996566772443,0.47967695527310994,0.2804998874664282,-0.3010136890337396,0.862013463966596,-0.010256900783655709,0.5712566757165121,0.13314422717285268,90.7514412629529,15.998411356000034,0.29075678825008405,12,-0.16999959945678533,-0.5833330154418928,-1.1541666984558088,-1.2750000953674299,-0.5733327865600568,1,-0.0833976787345867,1.9999926640501642,12.75333309173584,-1.0869497613235397,12.616666793823242,7.07992492733027,12.883333206176758,-0.0833976787345867
5486,2001-12-05,13.30666732788086,13.366666793823242,12.989999771118164,13.0,477900.0,0.027541893735052003,-1.3061167293364786,1.91667262713685,68.8245535196426,67.70911761906027,-0.3995240100407429,-0.6638993329746512,-1.0773966431715003,-1.0858392362409823,7.616337707974397,0.41666698455810725,0.4793826814954514,0.5901673793792721,-0.038338792449778225,1.2186735512083224,0.27591429346474605,0.9044204652937982,-0.8800001144409197,93.61707524189352,20.016980608148074,0.3142530859145252,12,-0.4100003242492676,-0.823333740234375,-1.460834264755249,-1.6316676139831543,-1.083333969116211,2,-0.1257515560036614,1.6999999999999866,12.949999809265135,1.9999926640501642,12.75333309173584,-1.0869497613235397,12.616666793823242,-0.1257515560036614
5487,2001-12-06,13.353333473205565,13.460000038146973,13.19333267211914,13.34333324432373,180600.0,0.0035069746747877772,1.3880656924955803,0.03260937169583081,65.92180616329352,67.40523697083002,-0.42504595043577,-0.6753587472735401,-1.0842671054842743,-1.1330386939296346,8.157116192215996,0.26666736602783203,0.43883295087127827,0.5925002098083478,-0.08498378970041465,1.2699842093171103,0.2537582100539666,0.9312422095627291,-0.9078662681579583,89.6774241182506,18.42291311778706,0.3387419997543812,12,-0.4099998474121076,-0.823333263397215,-1.4866671562194806,-1.6783337593078596,-1.1366662979125977,3,-0.11707440052249718,-1.3061167293364786,13.30666732788086,1.6999999999999866,12.949999809265135,1.9999926640501642,12.75333309173584,-0.11707440052249718
5488,2001-12-07,13.31666660308838,13.520000457763672,13.233332633972168,13.326666831970215,340500.0,-0.002745896385405122,-2.245268556005398,-1.0,68.20805297353223,66.706130421118,-0.35576922737324956,-0.5832746474121357,-1.0165442158061193,-1.0933448744624865,9.111795634877774,0.2866678237915039,0.40073381907803096,0.501666641235353,-0.17145489601764474,1.1747881784883507,0.16510587260885323,0.8382274098618527,-0.8306180847168001,81.40238982662045,10.1009651740615,0.3365607686264991,12,-0.34333276748657404,-0.7566661834716815,-1.3400001525878924,-1.6416668891906756,-1.1899995803833026,4,-0.08010012076453132,1.3880656924955803,13.353333473205565,-1.3061167293364786,13.30666732788086,1.6999999999999866,12.949999809265135,-0.08010012076453132
5489,2001-12-10,13.350000381469727,13.453332901000975,13.286666870117188,13.286666870117188,201600.0,0.0025031623434663697,-4.263123023640961,-6.333206179669254,64.59226506040383,66.18558969210666,-0.3700093674466718,-0.5475455656914257,-1.023167322459738,-1.1228948936142018,9.959522088672262,0.1666660308837873,0.35220825247411014,0.47333374023437536,-0.15489526881273008,1.1015627492814808,0.15921923571082353,0.7874482447579272,-0.8019147467346208,80.60836419175587,11.39678229680456,0.31411450452355244,12,-0.3766665458679199,-0.7483334541320801,-1.319167137145996,-1.6750006675720215,-1.2766675949096662,0,-0.08714104164091996,-2.245268556005398,13.31666660308838,1.3880656924955803,13.353333473205565,-1.3061167293364786,13.30666732788086,-0.08714104164091996
5490,2001-12-11,13.289999961853027,13.479999542236328,13.266667366027832,13.436667442321776,128100.0,-0.00449441332600875,-1.206892129200292,-2.3157958138834234,61.310757304667675,66.30573850398596,-0.2968036691217133,-0.4200857707100347,-0.9323043396643396,-1.0628275226221113,10.638315640107038,0.2133321762084961,0.3356576213818556,0.3568333148956295,-0.19910659944983955,0.9127732292410986,0.07886335772289499,0.6348032720683641,-0.6835994377362073,56.6037362392172,-9.427101939881823,0.2779699571727343,12,-0.3166661262512207,-0.5533332824707031,-1.2591667175292969,-1.6150002479553223,-1.140000343322754,1,-0.07223476605737478,-4.263123023640961,13.350000381469727,-2.245268556005398,13.31666660308838,1.3880656924955803,13.353333473205565,-0.07223476605737478
5491,2001-12-12,13.293333053588867,13.366666793823242,13.199999809265135,13.346667289733887,157200.0,0.00025079697106145105,2.5714387893774586,0.3636405014565171,61.392374119739195,65.27148321019392,-0.25306893466281366,-0.36882030386492914,-0.9130189448146098,-1.0616028041345515,11.75260028189227,0.16666698455810725,0.2968082242397472,0.3134997367858894,-0.19448338041205027,0.821482853983829,0.059508178186920446,0.5674912953848583,-0.6321165334532353,30.61225681388234,-31.386141085534945,0.2539915585989697,12,-0.31999921798706055,-0.556666374206543,-1.2724997997283936,-1.618333339691162,-1.4233331680297852,2,-0.06895682423576321,-1.206892129200292,13.289999961853027,-4.263123023640961,13.350000381469727,-2.245268556005398,13.31666660308838,-0.06895682423576321
5492,2001-12-13,13.199999809265135,13.329999923706055,13.199999809265135,13.270000457763672,220800.0,-0.007021056641512091,-2.714254574188225,1.3124899418864884,60.24842880921215,64.79520979750194,-0.12303067442482174,-0.2380752845891525,-0.8106880489978483,-0.9638356510327739,12.51218573679949,0.13000011444091975,0.274221354965297,0.18866648674011088,-0.2895730930435274,0.6669060665237492,-0.05045330315170915,0.4277862766319309,-0.48725625287181984,0.0,-58.26644623544732,0.23911978989181923,12,-0.2266659736633283,-0.4633331298828107,-1.1791665554046613,-1.5250000953674299,-1.3333330154418928,3,-0.07398988368279824,2.5714387893774586,13.293333053588867,-1.206892129200292,13.289999961853027,-4.263123023640961,13.350000381469727,-0.07398988368279824
5493,2001-12-14,12.91333293914795,13.483332633972168,12.859999656677244,13.279999732971193,361800.0,-0.021717187443894725,-1.633801171004529,5.238048527949103,48.13433333742557,62.770102539274575,0.23483968273806255,0.06200949024652935,-0.5215003657378858,-0.6710569302154852,12.485993855777405,0.6233329772949237,0.27646699699286614,-0.10450038909912074,-0.5731293077407535,0.36412852954251207,-0.33881484841993625,0.12981407022169478,-0.15215396867241182,8.556146459979576,-46.75882294206872,0.23431445932081607,12,0.1683340072631836,-0.176666259765625,-0.8341662883758545,-1.2383332252502441,-0.9133329391479492,4,-0.05394933803208746,-2.714254574188225,13.199999809265135,2.5714387893774586,13.293333053588867,-1.206892129200292,13.289999961853027,-0.05394933803208746
5494,2001-12-17,13.016667366027832,13.016667366027832,12.666666984558105,12.993332862854006,377100.0,0.008002149976836348,28.998528690534577,-0.06363953204083983,50.26834199145282,60.9889903643744,0.19309331499742477,-0.016163255171617763,-0.621061250700162,-0.7689471636796483,12.163041643943599,0.35000038146972656,0.259451813842805,-0.01766595840454066,-0.45968228796101585,0.4243503711519345,-0.23867412318277736,0.20334220637369604,0.5033330917358398,42.85724295136488,-9.963180863725675,0.22100816477823718,12,0.07666635513305664,-0.2800006866455078,-0.9375007152557373,-1.341667652130127,-1.066667556762697,0,-0.06837390234351104,-1.633801171004529,12.91333293914795,-2.714254574188225,13.199999809265135,2.5714387893774586,13.293333053588867,-0.06837390234351104
5495,2001-12-18,13.010000228881836,13.166666984558105,12.880000114440918,12.99666690826416,172200.0,-0.0005122000093047419,-1.3243236973659283,0.5713993787804914,55.53361102928245,59.512218976556596,0.23374762269280858,-0.0006009066383576567,-0.6030980830490424,-0.7512308235245442,11.713197485522443,0.2866668701171875,0.2736541760158211,-0.029999780654907937,-0.46746744443192867,0.4074678831221128,-0.2487336125434183,0.18873405123360243,0.4929335594177253,42.04085779413688,-13.029289307773041,0.21873383188851056,12,0.08333349227905273,-0.2733335494995117,-0.9641666412353516,-1.3350005149841309,-0.9266672134399414,1,-0.07199595894259869,28.998528690534577,13.016667366027832,-1.633801171004529,12.91333293914795,-2.714254574188225,13.199999809265135,-0.07199595894259869
5496,2001-12-19,12.696666717529295,13.043333053588867,12.600000381469727,12.99666690826416,438600.0,-0.024084051179103727,1.2542388086480667,-22.500035762821106,45.189014078968015,57.20857541163154,0.5045072394370891,0.30998618697198843,-0.2824138640321898,-0.42408715717588485,11.356542292334296,0.4433326721191406,0.2669030699042292,-0.3314999580383322,-0.7932460086207627,0.13024609254409825,-0.5623729833295474,-0.10062693274711698,0.7895417346954368,10.943372189311221,-42.1126804323694,0.23087302529121542,12,0.3633337020874041,0.17999982833862482,-0.6508331298828107,-1.02166700363159,-0.7399997711181623,2,-0.04305595406739948,-1.3243236973659283,13.010000228881836,28.998528690534577,13.016667366027832,-1.633801171004529,12.91333293914795,-0.04305595406739948
5497,2001-12-20,11.883333206176758,12.0,11.583333015441895,11.813332557678224,1665900.0,-0.06405882185043354,1.7472466666037871,-0.23333534664449174,35.25470361600664,53.547092149684254,1.2151819709274498,1.0968595607038072,0.5341289666476392,0.3936238502694849,12.200535776686197,1.1133337020874006,0.22515963796516303,-1.0923334598541263,-1.7819969970731524,-0.40266992263510026,-1.4371652284636394,-0.7475016912446133,1.5674269232177735,15.789486892998724,-40.899383889138036,0.3448317686095134,12,0.6499996185302734,0.6683335304260254,0.16250038146972656,-0.20833349227905273,0.01999950408935547,3,-0.0011220185773084257,1.2542388086480667,12.696666717529295,-1.3243236973659283,13.010000228881836,28.998528690534577,13.016667366027832,-0.0011220185773084257
5498,2001-12-21,11.649999618530273,11.93333339691162,11.550000190734865,11.883333206176758,825900.0,-0.019635365229445978,1.2999948501685172,-3.333306085748235,28.64518748904038,49.552972419532765,1.3267594043521758,1.3008001585050906,0.7671670090829643,0.6261372045468363,13.082536810912204,0.38333320617675426,0.13619373523879297,-1.26466703414917,-2.174389680599994,-0.354944387698346,-1.7195283573745819,-0.809805710923758,1.6887148840270996,6.185531129696841,-49.37909030241249,0.4548613232254122,12,0.8666667938232422,0.8850007057189941,0.4333336353302002,0.02500009536743164,0.2833337783813459,4,0.01859804140665733,1.7472466666037871,11.883333206176758,1.2542388086480667,12.696666717529295,-1.3243236973659283,13.010000228881836,0.01859804140665733
5499,2001-12-24,11.739999771118164,11.786666870117188,11.633333206176758,11.646666526794435,831300.0,0.007725335239044728,-1.5555635028491048,-0.39999918256575495,25.572040106631647,45.582003841973204,1.1000451084628686,1.1732946041495609,0.6789856083911125,0.5337561219816216,13.549224227788482,0.1533336639404297,0.04752090819609833,-1.1126668930053718,-2.1619545278993293,-0.06337925811141432,-1.6373107104523505,-0.5880230755583931,1.4556175864934087,11.752550439535579,-37.7352053949723,0.5246438174469787,12,0.7766666412353516,0.7950005531311035,0.49250030517578125,-0.03333282470703125,0.010000228881835938,0,0.022146527593762677,1.2999948501685172,11.649999618530273,1.7472466666037871,11.883333206176758,1.2542388086480667,12.696666717529295,0.022146527593762677
5500,2001-12-26,11.869999885559082,11.93000030517578,11.733332633972168,11.793333053588867,263700.0,0.011073263796881339,1.000000000000018,0.8214311259157993,18.07409743317814,40.76886198791087,0.8352731430679707,1.0053150272812026,0.5523523572582221,0.40162782479008463,13.875286998610733,0.1966676712036115,-0.04805984600842095,-0.9258334159851067,-2.059721816553605,0.20805498458339144,-1.4927776162693558,-0.35888921570085763,1.1939680987023547,21.428557743827152,-21.548628671576278,0.5669442002842491,12,0.6466665267944336,0.6650004386901855,0.43416643142700195,-0.09166669845581055,-0.5433330535888672,2,0.006739673502725196,-1.5555635028491048,11.739999771118164,1.2999948501685172,11.649999618530273,1.7472466666037871,11.883333206176758,0.006739673502725196
5501,2001-12-27,11.953332901000975,11.953332901000975,11.800000190734865,11.863332748413086,390600.0,0.007020473146194028,2.407387784512411,1.1739125026433075,19.38778361520201,36.22879029968752,0.6055520288247411,0.8995840546423342,0.4698777684750439,0.3138619618129699,14.37698953796454,0.15333271026610973,-0.14263654159797667,-0.7990004062652609,-1.9935753812583403,0.3955745687278185,-1.3962878937618015,-0.20171291876872033,0.9895176597783362,89.62952916019361,50.38842551588098,0.5972874874965399,12,0.5633335113525408,0.5816674232482928,0.3591670989990252,-0.1666660308837873,-0.3366661071777326,3,0.010875637407373961,1.000000000000018,11.869999885559082,-1.5555635028491048,11.739999771118164,1.2999948501685172,11.649999618530273,0.010875637407373961
5502,2001-12-28,12.103333473205565,12.18333339691162,11.886667251586914,11.93333339691162,480900.0,0.012548849216106772,-1.2531688661615965,1.88888653414152,24.72226262086801,33.6274491089589,0.3169618293804177,0.7253402540818836,0.3277619174758062,0.15892517906067916,15.39388944989989,0.29666614532470525,-0.23259823078337938,-0.6099998474121104,-1.8370557457316004,0.6170560509073795,-1.2235277965718545,0.0035281017476336274,0.7280890579701911,87.368430562959,51.2520501876698,0.6135279491597447,12,0.25500011444091975,0.43166685104370295,0.225832939147951,-0.3000001907348615,-1.3233337402343714,4,-0.012117862167403959,2.407387784512411,11.953332901000975,1.000000000000018,11.869999885559082,-1.5555635028491048,11.739999771118164,-0.012117862167403959
5503,2001-12-31,12.0,12.18333339691162,11.923333168029785,12.16333293914795,575400.0,-0.008537604407440669,1.5573727434325892,-0.9607815638007832,22.672091663815905,30.561199072554796,0.3096806888785615,0.8222637124009893,0.44213283645847135,0.25512797869162185,16.465743896667718,0.26000022888183416,-0.33543127238153403,-0.6824999809265133,-1.95010447310219,0.5851045112491633,-1.3163022270143525,-0.04869773483867412,0.7289087439404849,66.66666666666688,34.683737943519226,0.6338022460878385,12,0.3583335876464844,0.5350003242492676,0.3291664123535156,-0.19666671752929688,-0.8866672515869141,0,-0.008055607477823856,-1.2531688661615965,12.103333473205565,2.407387784512411,11.953332901000975,1.000000000000018,11.869999885559082,-0.008055607477823856
5504,2002-01-02,11.970000267028807,12.013333320617676,11.796667098999025,12.010000228881836,970200.0,-0.002499977747599469,8.285798949584049,0.24489831666346618,22.95085299046947,26.940892623797797,0.19623313379080365,0.8332924733060487,0.4884219502639464,0.2796662551173803,17.848362774569086,0.21666622161865057,-0.44078393778874414,-0.6733330726623556,-1.9795416038321019,0.6328754585073906,-1.3264373382472296,-0.020228807077481648,0.6645957926552288,52.59271817912074,22.74413560868351,0.6531042655848733,1,0.3266663551330584,0.5650000572204608,0.3591661453247088,-0.1666669845581037,-0.6933336257934553,2,-0.0030632305178961428,1.5573727434325892,12.0,-1.2531688661615965,12.103333473205565,2.407387784512411,11.953332901000975,-0.0030632305178961428
5505,2002-01-03,11.869999885559082,12.063332557678224,11.733332633972168,11.966667175292967,471300.0,-0.008354250562982446,1.2758768107601337,2.4166845480770007,21.944846612135564,24.358207349705307,0.13132928210335493,0.8940730035966418,0.5918500720782269,0.3713328306133157,19.059937718792515,0.32999992370605646,-0.5119302927265732,-0.719333457946778,-2.060977286181112,0.6223103702875559,-1.390155372063946,-0.048511543829610204,0.6778285046090193,30.3704488619507,0.5929177569726392,0.6708219141171672,1,-0.0033330917358398438,0.6650004386901855,0.6008331775665283,0.005000114440917969,-0.6933326721191424,3,-0.010109510254087906,8.285798949584049,11.970000267028807,1.5573727434325892,12.0,-1.2531688661615965,12.103333473205565,-0.010109510254087906
5506,2002-01-04,11.633333206176758,11.92666721343994,11.603333473205565,11.873332977294922,887100.0,-0.01993822086470709,-1.1555637501112368,2.482740250387268,20.77117999620664,22.748926947505307,0.2249564908486157,1.0529344855744291,0.8249667222576811,0.5979387772978768,19.472548381102627,0.323333740234375,-0.6108433030925564,-0.8723334312438968,-2.2341746486695833,0.4895077861817896,-1.553254039956741,-0.19141282253105274,0.8346689280366846,5.172368434033987,-27.199809468140938,0.6809206087128434,1,0.23333358764648438,0.9016671180725098,0.9208335876464844,0.2416667938232422,-0.6133327484130859,4,-0.026361006666921316,1.2758768107601337,11.869999885559082,8.285798949584049,11.970000267028807,1.5573727434325892,12.0,-0.026361006666921316
5507,2002-01-07,11.789999961853027,11.833333015441895,11.613332748413086,11.630000114440918,418200.0,0.013467056509056885,-1.2758501622880143,-0.6666666666666666,27.973889550434706,22.674338287660234,0.059963976158286414,0.8149230737048505,0.6748790609754458,0.4335104104852405,19.68659327977865,0.2200002670288086,-0.7279480857473359,-0.6374999999999993,-1.9737038746641034,0.6987038746641048,-1.3056019373320513,0.030601937332052742,0.6045620168821291,32.18388158651995,-3.0686397256856353,0.6681019373320524,1,0.10333347320556463,0.7450003623962402,0.8133335113525391,0.08500003814697266,-0.42333316802978516,0,-0.014701710652299527,-1.1555637501112368,11.633333206176758,1.2758768107601337,11.869999885559082,8.285798949584049,11.970000267028807,-0.014701710652299527
5508,2002-01-08,12.25,12.25,11.733332633972168,11.853333473205565,742200.0,0.039016118713767645,1.605046461586546,2.479168156784218,36.81192363305042,23.923214235040096,-0.3419335133353787,0.2855542258259707,0.22876581063053436,-0.03133580814257364,19.277357144010516,0.516667366027832,-0.797104979024077,-0.12416663169860875,-1.3944623961098017,1.1461291327125842,-0.7593145139042043,0.5109812505069868,0.07699703569513261,100.0,62.995036271290246,0.6351478822055963,1,-0.3233332633972168,0.2850003242492676,0.3558335304260254,-0.375,-1.2866668701171875,1,-0.12000002179826996,-1.2758501622880143,11.789999961853027,-1.1555637501112368,11.633333206176758,1.2758768107601337,11.869999885559082,-0.12000002179826996
5509,2002-01-09,12.186667442321776,12.300000190734865,12.153332710266113,12.263333320617676,367800.0,-0.0051700047084264344,-1.0464942979946754,-0.1932753915876315,36.10799924435539,25.92698110294868,-0.2330899126586239,0.2711670146266698,0.2957567073122309,0.02652019882687462,18.792963944009372,0.14666748046875178,-0.7759414589258711,-0.12933254241943537,-1.3152216004766402,1.0565565156377694,-0.7222770714480369,0.46361198660916614,-0.6366672515869105,83.73214256380449,45.40761991741093,0.5929445290286022,1,-0.23500061035156072,0.348332881927492,0.4191660881042498,-0.31166744232177557,-1.596667289733885,2,-0.08807450428828645,1.605046461586546,12.25,-1.2758501622880143,11.789999961853027,-1.1555637501112368,11.633333206176758,-0.08807450428828645
5510,2002-01-10,12.329999923706055,12.346667289733887,12.06666660308838,12.213333129882812,338700.0,0.01176141730810798,2.733304511469383,-1.5217564373677965,43.43675124324777,28.59908861717598,-0.340071530304618,0.055048499909908344,0.16727997575058318,-0.12204319107316763,18.293550293336253,0.28000068664550604,-0.7073941511226955,0.06199994087219274,-1.032052989128923,1.1560528708733084,-0.4850265241283651,0.6090264058727506,-0.7649997329711891,97.75775490671532,53.65765026742021,0.547026465000558,1,-0.3549995422363281,0.2050004005432129,0.2433335781097412,-0.4549999237060547,-2.2966670989990217,3,-0.08542849059110946,-1.0464942979946754,12.186667442321776,1.605046461586546,12.25,-1.2758501622880143,11.789999961853027,-0.08542849059110946
5511,2002-01-11,12.376667022705078,12.516667366027832,12.333333015441895,12.333333015441895,297000.0,0.003784841791385496,-7.461453817205484,0.37143394313927447,62.171064705234635,32.760066626550056,-0.35802364305068046,-0.06726265699242973,0.1434095469718457,-0.1708488452574599,17.850705623312358,0.18666744232177734,-0.6323106836228707,0.15450034141540492,-0.8300121378587164,1.1390128206895263,-0.33775589822165486,0.6467565810524647,-0.7804001480102514,84.50182904620387,35.29959976262488,0.49225623963706067,1,-0.3166666030883789,0.15833330154418945,0.19666647911071777,-0.5016670227050781,-2.1966667175292987,4,-0.09695662063653576,2.733304511469383,12.329999923706055,-1.0464942979946754,12.186667442321776,1.605046461586546,12.25,-0.09695662063653576
5512,2002-01-14,12.223333358764648,12.41333293914795,12.170000076293945,12.41333293914795,746400.0,-0.012388930207069326,1.561404213242048,-4.384537511829046,64.72603746372282,37.43272727098415,-0.20772210542675573,0.009644459107665426,0.3136073765468623,-0.020194520284864126,17.536145241090352,0.2433328628540039,-0.5515146956989501,0.05000000000000071,-0.8205905764375814,0.9205905764375828,-0.38529528821879033,0.48529528821879175,-0.5718424545898415,62.55317232093071,7.582881781082406,0.43529528821879127,1,-0.16333293914794922,0.31166696548461914,0.46666693687438965,-0.1316666603088379,-1.8533334732055664,0,-0.09844556028066898,-7.461453817205484,12.376667022705078,2.733304511469383,12.329999923706055,-1.0464942979946754,12.186667442321776,-0.09844556028066898
5513,2002-01-15,12.216667175292967,12.356666564941404,12.133333206176758,12.229999542236328,242400.0,-0.0005453654315090706,-1.4814775569024514,0.07017050730567267,62.79072147958431,41.859379325330245,-0.18672577881758912,-0.04064159460335581,0.34288841562821837,-0.013506004018632112,18.519946701385244,0.22333335876464666,-0.4750193556336697,0.07816710472106791,-0.7205383020499774,0.8768725114921132,-0.32118559866445473,0.47751980810659056,-0.5132656834069778,33.33340397575486,-25.984016618530404,0.3993527033855224,1,-0.15666675567626775,0.3183331489563006,0.5199997425079363,-0.015000820159910333,-1.3666667938232404,1,-0.06957710881972534,1.561404213242048,12.223333358764648,-7.461453817205484,12.376667022705078,2.733304511469383,12.329999923706055,-0.06957710881972534
5514,2002-01-16,12.126667022705078,12.226667404174805,12.0,12.15999984741211,724200.0,-0.007366997176603607,1.7199880982353346,2.500143061516119,57.03840623713651,45.75866372810813,-0.08064619213904756,-0.021857392291167344,0.442028727380432,0.076898177246008,19.60877183729664,0.2266674041748047,-0.4204837634884857,0.03266696929931712,-0.6509035705455162,0.7162375091441504,-0.30911830062309953,0.37445223922173376,-0.3744695783705776,24.516164757782434,-37.958357260310976,0.3417852699224171,1,-0.0666666030883789,0.3899993896484375,0.6400001049041748,0.3249998092651367,-0.6366672515869141,2,-0.09593187399671521,-1.4814775569024514,12.216667175292967,1.561404213242048,12.223333358764648,-7.461453817205484,12.376667022705078,-0.09593187399671521
5515,2002-01-17,12.07333278656006,12.16333293914795,12.006667137145994,12.146666526794435,281400.0,-0.004398095209933506,1.937486588942267,2.2000457770656903,53.345720459018615,49.378057112865015,0.005100376991366673,-0.044579524101516554,0.5079403713304647,0.12713696593893253,20.96329727477227,0.1566658020019549,-0.34843743897911317,0.026166105270387874,-0.5043807354721999,0.5567129460129756,-0.239107315100906,0.29143952564168174,-0.2752671469239605,14.193423347761827,-42.99362375263143,0.2652734203712938,1,-0.008332729339601386,0.44333362579345525,0.7141675949096662,0.3783340454101545,-0.9866657257080096,3,-0.12286024581575383,1.7199880982353346,12.126667022705078,-1.4814775569024514,12.216667175292967,1.561404213242048,12.223333358764648,-0.12286024581575383
5516,2002-01-18,12.149999618530273,12.18333339691162,11.916666984558105,12.08666706085205,552300.0,0.006350096806372996,3.102556578513088,-0.8636209945900957,51.35657378139021,51.97613313852674,0.010538209715498681,-0.17318021035250908,0.43318056618504386,0.04746973975433555,21.916589076708654,0.26666641235351385,-0.2705671356686796,0.13016629219055176,-0.30772622853356246,0.568058812914666,-0.08877996817150446,0.349112552552608,-0.3088178753106696,46.979792316318225,-6.125568576826602,0.21894626036205675,1,-0.024999618530273438,0.3666667938232422,0.705000638961792,0.3016672134399414,-0.8166666030883789,4,-0.17421126422054023,1.937486588942267,12.07333278656006,1.7199880982353346,12.126667022705078,-1.4814775569024514,12.216667175292967,-0.17421126422054023
5517,2002-01-22,11.869999885559082,12.199999809265135,11.833333015441895,12.18333339691162,840300.0,-0.023045246235576577,1.1153873663708553,-4.947431823999731,46.5729317040083,53.0606895908554,0.3386969240849531,0.11148531719870292,0.708649218974859,0.32132016733593716,20.914957844696985,0.3666667938232404,-0.18134631076673102,-0.14916677474975515,-0.5879739430220088,0.2896403935224985,-0.3685703588858811,0.07023680938637078,0.64666748046875,7.0064054086067795,-42.55010319221448,0.21940358413612646,1,0.30500030517578125,0.6466665267944336,0.9850003719329834,0.5816669464111328,-0.28999996185302734,1,-0.14237570317412884,3.102556578513088,12.149999618530273,1.937486588942267,12.07333278656006,1.7199880982353346,12.126667022705078,-0.14237570317412884
5518,2002-01-23,11.866666793823242,12.0,11.736666679382324,11.916666984558105,563400.0,-0.000280799643468832,1.43077410636865,0.15957498615144025,47.23707273985553,54.29725331257763,0.3150686984911246,0.13900995657728288,0.7148412991871265,0.3208704291423299,19.893880591303503,0.2633333206176758,-0.05955373865331737,-0.16333322525024485,-0.5735309678609628,0.2468645173604731,-0.36843209655560294,0.04176564605511324,0.6363338851928706,26.5305963569695,-21.706540595080508,0.2050988713053588,1,0.26000022888183594,0.6499996185302734,0.9883334636688232,0.5850000381469727,-0.06666660308837713,2,-0.12612361451348708,1.1153873663708553,11.869999885559082,3.102556578513088,12.149999618530273,1.937486588942267,12.07333278656006,-0.12612361451348708
5519,2002-01-24,12.0,12.18333339691162,11.899999618530273,11.899999618530273,348000.0,0.011235944220340022,-4.666653951057585,-2.0,53.41506542024232,55.40595488779925,0.17039050086145302,0.02756743916016191,0.5897364352904972,0.1789028221725566,18.568858390335656,0.31666660308837713,0.033027621367780924,-0.043000030517578836,-0.4303432740798172,0.34434321304465954,-0.23667165229869802,0.15067159126354035,0.4723473190307619,56.83455458587211,6.075610221878989,0.1936716217811193,1,0.12666702270507812,0.3583335876464844,0.9091668128967285,0.45166683197021484,-0.2966670989990252,3,-0.09583330154418945,1.43077410636865,11.866666793823242,1.1153873663708553,11.869999885559082,3.102556578513088,12.149999618530273,-0.09583330154418945
5520,2002-01-25,11.949999809265135,12.06999969482422,11.920000076293945,11.986666679382324,277500.0,-0.004166682561238755,-2.1034509974152416,-0.36666730244713674,59.22330151023157,55.07842564391002,0.1797183604318544,0.0884006719316055,0.6461566447511036,0.22138047109515924,17.6474063520224,0.1499996185302752,0.07102411661855967,-0.09700021743774556,-0.4784283471626818,0.28442791228719067,-0.2877142823002128,0.09371384742472166,0.49292028417968936,46.04314177506977,-10.049189075279969,0.19071406486246784,1,0.12500000000000178,0.40833377838134943,0.9650003910064715,0.5016670227050799,0.08333301544189808,4,-0.03849372765598891,-4.666653951057585,12.0,1.43077410636865,11.866666793823242,1.1153873663708553,11.869999885559082,-0.03849372765598891
5521,2002-01-28,12.083333015441895,12.083333015441895,11.920000076293945,12.00333309173584,532800.0,0.011157590653129823,3.0833273728631716,-2.1818039950061365,58.66141244477883,54.40457841958291,0.0004469398668298652,-0.03656878917150763,0.5144775896127847,0.08761053226325544,16.73499109275222,0.16333293914794922,0.12150496975277036,0.02983298301696813,-0.34929809842187076,0.408964064455807,-0.15973255770245132,0.21939852373638757,0.3313369414404299,74.82010538448901,15.05482042820789,0.18956554071941922,1,-0.0366663932800293,0.2133336067199707,0.8316671848297119,0.3683338165283203,0.023333549499509942,0,-0.08248270186017004,-2.1034509974152416,11.949999809265135,-4.666653951057585,12.0,1.43077410636865,11.866666793823242,-0.08248270186017004
5522,2002-01-29,11.956666946411133,12.130000114440918,11.90999984741211,12.109999656677244,525300.0,-0.01048270943694829,1.2758613885805894,-1.9166607061964827,39.215686274509835,51.78513006346352,0.09533376819637951,0.0827907321080481,0.6345900792436403,0.21075704681211427,16.447921972804266,0.2200002670288086,0.1300217157493595,-0.08949975967407298,-0.47024266548889315,0.2912431461407472,-0.27987121258148306,0.10087169323333711,0.4308828793711914,49.253785517247465,-5.1980981073844035,0.19037145290740998,1,0.02500009536743164,0.07666683197021484,1.0116665363311768,0.49499988555908203,-0.23999977111816584,1,-0.052132750185563737,3.0833273728631716,12.083333015441895,-2.1034509974152416,11.949999809265135,-4.666653951057585,12.0,-0.052132750185563737
5523,2002-01-30,11.903332710266113,11.936667442321776,11.170000076293944,11.93000030517578,894900.0,-0.004460627395917238,37.33157706520784,0.17391980395692563,39.50612400023178,49.837098703807435,0.11124608347127385,0.13545649893195488,0.673738450285601,0.26416441326336937,16.787548279083637,0.7866668701171893,0.07755878540670658,-0.13800063133239782,-0.5236340730262725,0.24763281036147688,-0.3308173521793343,0.054816089514538646,0.4581817896602107,72.36835294483043,20.727115955140434,0.19281672084693727,1,-0.21833276748657404,-0.05999898910522461,0.639167070388794,0.5483341217041016,0.02333450317382635,2,-0.027163215078513048,1.2758613885805894,11.956666946411133,3.0833273728631716,12.083333015441895,-2.1034509974152416,11.949999809265135,-0.027163215078513048
5524,2002-01-31,11.93333339691162,12.149999618530273,11.75,11.93000030517578,546600.0,0.0025203602533625524,-1.201830527871344,-0.12498658942174419,33.96229470649874,47.68338473130523,0.05692305039233858,0.10811087645139139,0.6327243182993314,0.2328685661223826,16.592705960948294,0.39999961853027344,0.02836591522290277,-0.10616660118103205,-0.49357250187292045,0.28123929951085636,-0.29986955152697625,0.08753634916491215,0.3566902375967622,77.8911915484952,30.758052428105017,0.19370295034594415,1,-0.24833345413208008,-0.08999967575073065,0.5924999713897723,0.5183334350585955,-0.34000015258788885,3,-0.011173173642434309,37.33157706520784,11.903332710266113,1.2758613885805894,11.956666946411133,3.0833273728631716,12.083333015441895,-0.011173173642434309
5525,2002-02-01,11.75,12.116666793823242,11.729999542236328,11.966667175292967,637800.0,-0.015363133737557932,-2.0129748528624933,-65.00486409155884,27.184478829148446,44.997596403278365,0.2118463032216873,0.29723249764358783,0.7959169124794592,0.4127631034877588,16.26544159597213,0.38666725158691406,-0.02251827249832772,-0.283500003814698,-0.6854048861469231,0.11840487851752712,-0.4844524449808105,-0.08254756264858543,0.47282222101551596,59.18369332933705,16.08438333562156,0.200952441166113,2,-0.06500005722046076,0.09333372116088867,0.7758333683013916,0.7016668319702148,-0.13000011444091797,4,-0.003971667999916995,-1.201830527871344,11.93333339691162,37.33157706520784,11.903332710266113,1.2758613885805894,11.956666946411133,-0.003971667999916995
5526,2002-02-04,11.326666831970215,11.789999961853027,11.300000190734865,11.729999542236328,510000.0,-0.03602835472593913,-1.1459875660176888,1.8615312158878987,22.718074515381844,42.3470567156532,0.5655850237586755,0.7340480310421089,1.1925927859913,0.829788268014763,15.938304021848776,0.4899997711181623,-0.06747292516966041,-0.6914998531341556,-1.1731709010138545,-0.2098288052544568,-0.9323353770740042,-0.4506643291943071,0.832986060362007,15.98641110778097,-23.63376264813314,0.2408355239398491,2,0.3499999046325666,0.5166668891906738,1.1991665363311768,1.125,0.17333316802978516,0,0.062389580555350044,-2.0129748528624933,11.75,-1.201830527871344,11.93333339691162,37.33157706520784,11.903332710266113,0.062389580555350044
5527,2002-02-05,11.616666793823242,11.65666675567627,11.236666679382324,11.3100004196167,540000.0,0.025603292314954063,1.1724162595048946,-0.7603310279600402,34.429067970526546,40.92394507461665,0.2635899907647232,0.4536557315988894,0.8787557388480476,0.539679835513784,15.632205462757709,0.4200000762939453,-0.09664463325799844,-0.39283323287963867,-0.8974796712748851,0.1118132055156078,-0.6451564520772628,-0.14051001368201455,0.5,45.57825777244941,4.9495779157659285,0.2523232191976234,2,0.05999994277953924,0.22666692733764648,0.9091665744781494,0.8350000381469727,-0.23666667938232422,1,0.04218075458432735,-1.1459875660176888,11.326666831970215,-2.0129748528624933,11.75,-1.201830527871344,11.93333339691162,0.04218075458432735
5528,2002-02-06,10.779999732971193,11.603333473205565,10.726667404174805,11.59333324432373,969000.0,-0.07202298866805046,1.1039969604515425,-2.6521770228539916,24.812972340490035,37.74593473242196,1.0391844043250948,1.2380214175750819,1.6834138417446773,1.3748317033708322,16.996339918674206,0.8899993896484375,-0.1520011118011606,-1.1560002803802476,-1.8894792045356645,-0.42252135622483067,-1.522739742457956,-0.7892608183025391,1.2798670578002902,3.7470049689375653,-37.31206290628162,0.3667394620777087,2,0.6583337783813459,0.8416676521301252,1.6666672229766828,1.6716670989990217,0.6633329391479474,2,0.08688937528049534,1.1724162595048946,11.616666793823242,-1.1459875660176888,11.326666831970215,-2.0129748528624933,11.75,0.08688937528049534
5529,2002-02-07,11.113332748413086,11.170000076293944,10.779999732971193,10.800000190734863,484500.0,0.030921430769833558,-1.207548239257,-0.38524486364414595,33.747180552797275,34.915254626040365,0.6334666377494287,0.8644760446134079,1.3177391114839452,1.0449401791759954,18.586167215545284,0.39000034332275035,-0.17223353785094453,-0.7690005302429199,-1.5783932497624136,0.04039218927657373,-1.1736968900026667,-0.3643041704831731,0.8398780914306627,27.817662879411603,-15.952358332573954,0.4046963597597464,2,0.3250007629394531,0.5083346366882324,1.33333420753479,1.338334083557129,0.516667366027832,3,0.0731854686113842,1.1039969604515425,10.779999732971193,1.1724162595048946,11.616666793823242,-1.1459875660176888,11.326666831970215,0.0731854686113842
5530,2002-02-08,11.276666641235352,11.346667289733887,11.083333015441896,11.133333206176758,337200.0,0.014697111705360255,-1.1643869976563344,0.45744826557663454,35.63597509404981,32.35687269818159,0.40742067985080155,0.6515903184648728,1.122434934028501,0.8884807963345889,19.807714971821593,0.2633342742919904,-0.19272515539064905,-0.5529999732971191,-1.376695730728418,0.2706957841341797,-0.9648478520127686,-0.1411520945814697,0.5784207237548813,51.724103911711815,8.014750167475526,0.4118478787156497,2,0.1616668701171875,0.3450007438659668,1.1391668319702148,1.1750001907348633,0.21000003814697266,4,0.0280815788178419,-1.207548239257,11.113332748413086,1.1039969604515425,10.779999732971193,1.1724162595048946,11.616666793823242,0.0280815788178419
5531,2002-02-11,11.17666721343994,11.40999984741211,11.123332977294922,11.333333015441895,438000.0,-0.008867818033189367,-1.1772089553319862,-1.0930164475435264,37.87880202525699,32.208330003820166,0.40821233950945945,0.6925886469159543,1.1945532354189599,0.993033417623213,21.543215041223103,0.2866668701171875,-0.24405137868049565,-0.5929994106292735,-1.4237192789265638,0.23772045766801675,-1.0083593447779187,-0.1776394764806284,0.5881465546850588,48.38711000589619,0.03363101484768549,0.4153599341486456,2,0.26166629791259943,0.44500017166137873,1.0241663455963153,1.2749996185302752,-0.04666709899902166,0,0.03966590967171646,-1.1643869976563344,11.276666641235352,-1.207548239257,11.113332748413086,1.1039969604515425,10.779999732971193,0.03966590967171646
5532,2002-02-12,11.020000457763672,11.143333435058594,11.006667137145996,11.106666564941406,306000.0,-0.014017305220278553,-1.411770645753042,0.5531909712922093,35.95133730627177,31.81335370449127,0.46716801609707126,0.7952555801780825,1.319009246079542,1.1569013591535313,23.006255780830646,0.17000007629394354,-0.3127778435295312,-0.6894995212554935,-1.555432419376091,0.17643337686510385,-1.1224659703157922,-0.25653307219519483,0.6617616012453116,33.46006694580703,-16.924597187428716,0.43296644906029835,2,0.4183330535888672,0.6016669273376465,1.180833101272583,1.5149998664855957,0.3466663360595703,1,0.04355712543534107,-1.1772089553319862,11.17666721343994,-1.1643869976563344,11.276666641235352,-1.207548239257,11.113332748413086,0.04355712543534107
5533,2002-02-13,11.366666793823242,11.449999809265135,11.06999969482422,11.079999923706056,325500.0,0.031457923925524156,-1.4782562724683166,-3.3077160086271196,40.18595462678732,32.50487147341222,0.04064411272321422,0.40226881166834794,0.9520931130934063,0.8204299802934258,24.07865071798776,0.42999935150146307,-0.38841210889286515,-0.3003331661224369,-1.1446242071985004,0.5439578749536267,-0.7224786866604678,0.12181235441559402,0.23868769279900626,87.56223791751735,36.4239716691291,0.4221455205380315,2,0.05500030517578125,0.25500059127807617,0.8475000858306885,1.1683335304260254,-0.09999942779541016,2,0.0011730193960572954,-1.411770645753042,11.020000457763672,-1.1772089553319862,11.17666721343994,-1.1643869976563344,11.276666641235352,0.0011730193960572954
5534,2002-02-14,10.963333129882812,11.423333168029785,10.9399995803833,11.393333435058596,474600.0,-0.03548389965645915,-1.0279699573048005,-1.5000000000000155,36.21974249201432,33.5087896581751,0.3262187232837501,0.7525641110745198,1.325666863418265,1.2367197646208723,24.949892947062647,0.4833335876464844,-0.43469727957238824,-0.6455001354217522,-1.516327434939626,0.22532716409612163,-1.0809137851806891,-0.2100864856628153,0.57172639014364,4.575203730921864,-45.25746582677758,0.43541364975893687,2,0.2950005531311035,0.6583342552185059,1.267500400543213,1.571667194366455,0.13666725158691406,3,0.04378226371029359,-1.4782562724683166,11.366666793823242,-1.411770645753042,11.020000457763672,-1.1772089553319862,11.17666721343994,0.04378226371029359
5535,2002-02-15,10.59000015258789,11.0,10.25,10.966667175292967,682500.0,-0.034052871774672866,2.3834636929192805,0.8759691985592797,30.453761657855125,34.36831045178324,0.5785413202692364,1.0636031581448684,1.6579480542104097,1.6200646819211375,26.25049285861151,0.75,-0.49368445654333826,-0.944666481018066,-1.8977073983152408,0.008374436279108721,-1.4211869396666525,-0.46814602236947955,0.8803879981704306,28.333350552455716,-17.58102874822968,0.47652045864858733,2,0.36333322525024414,0.7933335304260254,1.6533334255218506,1.945000171661377,0.3433332443237287,4,0.09820584956260658,-1.0279699573048005,10.963333129882812,-1.4782562724683166,11.366666793823242,-1.411770645753042,11.020000457763672,0.09820584956260658
5536,2002-02-19,10.033332824707033,10.56999969482422,9.916666984558104,10.56999969482422,853200.0,-0.052565374868745796,1.434779363680318,1.424777954446488,27.372549899583717,33.58425288834515,1.0420373779695034,1.5321168948814456,2.154750454370811,2.1732831790374814,27.528090484257273,0.6733331680297869,-0.5705446470337758,-1.3955004692077626,-2.5161880222944095,-0.2748129161211157,-1.955844245751086,-0.8351566926644391,1.3900003433227521,7.6086442727279575,-36.318401621241,0.5603437765433239,2,0.7266674041748011,1.1833343505859357,2.221667528152464,2.5016674995422346,1.0333337783813477,1,0.14485055764286647,2.3834636929192805,10.59000015258789,-1.0279699573048005,10.963333129882812,-1.4782562724683166,11.366666793823242,0.14485055764286647
5537,2002-02-20,10.18000030517578,10.279999732971193,9.883333206176758,10.07333278656006,397200.0,0.014618022050218338,1.5869580766443716,-0.19875927610815067,30.161185530124428,34.178498798304524,0.748902500318346,1.320025564912422,1.9471836304818986,2.027710390932894,28.671069282053512,0.39666652679443537,-0.6256161998699916,-1.1643330097198508,-2.3944693952607974,0.06580337582109586,-1.779401202490325,-0.5492648169493766,1.0625329208374037,18.93619857691486,-20.509481682310536,0.6150681927704736,2,0.4866662025451678,0.968332767486574,2.117500066757204,2.355000019073488,0.969999313354494,2,0.09332021422260017,1.434779363680318,10.033332824707033,2.3834636929192805,10.59000015258789,-1.0279699573048005,10.963333129882812,0.09332021422260017
5538,2002-02-21,10.369999885559082,10.739999771118164,10.17666721343994,10.17666721343994,336600.0,0.01866400537205304,-4.827598113691432,1.8124793248040538,32.64248781471245,34.055755160739544,0.5527565600190396,1.0668482406589508,1.698418969531474,1.8353974221603124,29.143015971322928,0.5633325576782244,-0.6340782267311127,-0.8995000839233391,-2.177027426714478,0.37802725886779953,-1.5382637553189085,-0.2607364125277698,0.682245337677001,31.601733210222644,-2.857712658421452,0.6387636713955692,2,0.29666662216186523,0.75,1.9275004863739014,2.1650004386901855,0.8533334732055664,3,0.0961105997360796,1.5869580766443716,10.18000030517578,1.434779363680318,10.033332824707033,2.3834636929192805,10.59000015258789,0.0961105997360796
5539,2002-02-22,10.850000381469727,10.850000381469727,10.446666717529297,10.513333320617676,1620300.0,0.04628741573845896,1.396038762566533,1.7413873049071484,40.62500620881567,34.610091951269084,0.03517293922111797,0.5230945470601114,1.1629448203757722,1.3531900348223065,30.248051402931154,0.48000049591064453,-0.6763819275194063,-0.3619996070861813,-1.6041188643172966,0.880119650144934,-0.9830592357017398,0.25906002152937724,0.038597159378051416,86.56719987018644,52.9534956815853,0.6210596286155579,2,-0.1833338737487793,0.2049999237060547,1.4474999904632568,1.684999942779541,-0.03333377838134588,4,0.03840248570587268,-4.827598113691432,10.369999885559082,1.5869580766443716,10.18000030517578,1.434779363680318,10.033332824707033,0.03840248570587268
5540,2002-02-25,11.489999771118164,11.5,10.899999618530273,10.90999984741211,587100.0,0.05898611678774368,1.0,1.7227700335107543,51.62790282104427,36.13776981746767,-0.6385311371265203,-0.16140941299128286,0.4756991685407055,0.7168118653105076,30.871121519967303,0.6499996185302734,-0.5949509041119132,0.30099978446960485,-0.8999337406295673,1.501933309568777,-0.29946697807998035,0.90146654701919,-1.6066665649414062,99.38142918998253,60.91330211078334,0.6004667625495858,2,-0.7983331680297852,-0.4483332633972168,0.7983336448669434,1.0450005531311035,-0.8233327865600604,0,-0.033942506302633624,1.396038762566533,10.850000381469727,-4.827598113691432,10.369999885559082,1.5869580766443716,10.18000030517578,-0.033942506302633624
5541,2002-02-26,11.08666706085205,11.516667366027832,10.983332633972168,11.456666946411133,2387100.0,-0.03510293457794056,1.1768732374081117,-0.6379309210850842,44.83431071005977,37.12476686233301,-0.27860590578027633,0.17225894271611963,0.8260172877615464,1.117039636841671,31.568599973649057,0.5333347320556641,-0.5693501940824905,-0.052499628067016246,-1.1774903541731927,1.0724910980391602,-0.6149949911201045,0.509995734986072,-1.1710005187988273,73.67346402557403,34.61327189290125,0.5624953630530883,2,-0.38666677474975586,-0.045000553131103516,1.2041661739349365,1.4483332633972168,-0.5033340454101545,1,-0.013830456267769242,1.0,11.489999771118164,1.396038762566533,10.850000381469727,-4.827598113691432,10.369999885559082,-0.013830456267769242
5542,2002-02-27,11.333333015441895,11.516667366027832,10.989999771118164,11.123332977294922,2400300.0,0.02224888266563374,-1.20979510664818,-0.5675678462161027,56.09398021314414,38.892325260817096,-0.5321084080945937,-0.13017410422747666,0.5311188458127525,0.8622314834612634,32.49454918227056,0.526667594909668,-0.5559255257896503,0.22533302307128977,-0.8370957998126531,1.2877618459552327,-0.30588138837068257,0.7565474345132621,-1.3536264404296858,86.31833360377827,41.02359794706183,0.5312144114419715,2,-0.6333327293395996,-0.29166650772094727,0.9875001907348633,1.201667308807373,-0.6666660308837908,2,-0.023529389985291638,1.1768732374081117,11.08666706085205,1.0,11.489999771118164,1.396038762566533,10.850000381469727,-0.023529389985291638
5543,2002-02-28,11.579999923706055,11.686667442321776,11.329999923706055,11.329999923706055,530700.0,0.021764727810263063,-1.853340148925767,1.1904759742235502,55.239527177365034,41.00563467030051,-0.8329223117909201,-0.42404742929136674,0.24733283575055154,0.607124130299729,31.49686681005989,0.3566675186157209,-0.5406735687750928,0.48816657066345215,-0.5323172017165145,1.5086503430434188,-0.02207531552653208,0.9984084568534364,-1.5388149170532213,91.39778578487748,42.079171582988025,0.5102418861899836,2,-0.7949995994567871,-0.5466666221618652,0.7658333778381348,0.9550004005432129,-0.8833332061767578,3,-0.03713301450853246,-1.20979510664818,11.333333015441895,1.1768732374081117,11.08666706085205,1.0,11.489999771118164,-0.03713301450853246
5544,2002-03-01,11.800000190734865,11.979999542236328,11.619999885559082,11.646666526794435,778800.0,0.018998296068934772,-2.4838629294988928,0.6133346557617188,55.801924984516035,43.822097262151715,-1.0300848730703365,-0.6899214856712934,-0.011326713321835769,0.37987702013015046,31.306786581347897,0.39999961853027344,-0.49736597554046114,0.7148334980011004,-0.28401614823817667,1.7136831442403775,0.21540867488146276,1.214258321120738,-1.6600862379418952,83.33339220212262,32.901371456946436,0.49942482311963843,3,-0.8683338165283221,-0.7666668891906756,0.5216665267944318,0.7350001335144025,-1.1166667938232457,4,-0.04887006971601615,-1.853340148925767,11.579999923706055,-1.20979510664818,11.333333015441895,1.1768732374081117,11.08666706085205,-0.04887006971601615
5545,2002-03-04,11.703332901000975,11.9399995803833,11.58666706085205,11.896666526794435,334800.0,-0.00819214306536975,1.5238061178265743,-1.2608687539650192,55.843183793407086,46.985501028132084,-0.8480665398646483,-0.6291884574870359,0.04497587600800834,0.47238743663485927,31.03672862759114,0.35333251953125,-0.49479252564572995,0.6204995632171606,-0.3720087073250742,1.6130078337593954,0.12424542794604321,1.116753698488278,-1.4162121010525368,72.24081195620225,20.659910372430645,0.4962541352711176,3,-0.7716665267944318,-0.6866664886474592,0.5391674041748065,0.8316674232482928,-1.3900003433227504,0,-0.07576186248933914,-2.4838629294988928,11.800000190734865,-1.853340148925767,11.579999923706055,-1.20979510664818,11.333333015441895,-0.07576186248933914
5546,2002-03-05,12.033332824707033,12.166666984558105,11.583333015441895,11.636667251586914,941100.0,0.028197089367408612,-1.3178800418352963,-2.0517153779750608,60.82619979557137,50.392724835403975,-0.966130579647297,-0.9523602599583949,-0.31228513182164086,0.13984127190191664,30.06784058773293,0.5833339691162109,-0.4305202356523683,0.9151661872863794,-0.16070514420947468,1.9910375187822336,0.3772305215384524,1.4531018530343065,-1.6107817253755634,88.66849026401653,33.35806185518563,0.5379356657479273,3,-0.8616657257080096,-1.0083327293396014,0.18333387374877752,0.5016674995422346,-2.3833332061767596,1,-0.11357334331706248,1.5238061178265743,11.703332901000975,-2.4838629294988928,11.800000190734865,-1.853340148925767,11.579999923706055,-0.11357334331706248
5547,2002-03-06,12.106666564941404,12.106666564941404,11.763333320617676,11.956666946411133,315300.0,0.006094216897566618,3.577788232900661,0.3781513413185684,58.39636455396833,53.2542666953213,-0.8240874215049292,-1.040446464230408,-0.38636969464453585,0.06691661417999306,28.93565873353068,0.3433332443237287,-0.29753180997944284,0.9639999389648413,-0.17983898429038803,2.1078388622200706,0.39208047733722573,1.5359194005924568,-1.5097038770872704,92.82863848427387,39.8794829184983,0.5719194616276148,3,-0.7999997138977033,-1.0816664695739728,0.06500005722046076,0.4283337593078631,-2.1266670227050763,2,-0.1258260101018055,-1.3178800418352963,12.033332824707033,1.5238061178265743,11.703332901000975,-2.4838629294988928,11.800000190734865,-0.1258260101018055
5548,2002-03-07,11.716667175292967,12.18333339691162,11.596667289733887,12.113332748413086,778200.0,-0.03221360624383607,1.1863324898353835,-2.6444438793027145,58.57360426366212,55.248555368082016,-0.24917823114698834,-0.607840627022485,0.0058537548867647615,0.45463562177578076,26.815104010340303,0.5866661071777326,-0.09181088416551653,0.5271671772003153,-0.630764518052553,1.6850988724531835,-0.051798670426117965,1.1061330248267485,-0.9627340577684365,22.222345846591818,-35.32372774367917,0.578965847626434,3,-0.1750006675720197,-0.6833338737487775,0.2908332347869891,0.8183331489563006,-1.7833337783813477,3,-0.08961594410985807,3.577788232900661,12.106666564941404,-1.3178800418352963,12.033332824707033,1.5238061178265743,11.703332901000975,-0.08961594410985807
5549,2002-03-08,11.92666721343994,12.016667366027832,11.793333053588867,11.813332557678224,815100.0,0.017923188821971525,-1.9130499682800313,-0.2857184072472934,65.79984520266927,56.82321563270702,-0.3245185863996678,-0.7945188581419806,-0.20233756710771544,0.24408542083376084,24.579951874924802,0.30000019073486506,0.11279162301189771,0.6965004920959448,-0.5064227900093599,1.8994237742012494,0.09503885104329335,1.2979621331485962,-1.0012060623889578,57.22232995203008,-3.852937682312721,0.6014616410526521,3,-0.3433341979980451,-0.8933339118957502,-0.1625003814697248,0.41833305358886896,-1.4866676330566388,4,-0.1031302772097622,1.1863324898353835,11.716667175292967,3.577788232900661,12.106666564941404,-1.3178800418352963,12.033332824707033,-0.1031302772097622
5550,2002-03-11,11.59333324432373,11.92666721343994,11.520000457763672,11.91333293914795,878400.0,-0.027948626649076047,1.3461436887221327,-2.8234937731404455,69.46755702705948,59.560243001262535,0.02795440926626469,-0.45981982626121365,0.12477810669343725,0.5749253210245673,22.837673908852036,0.40666675567626775,0.3015530911159594,0.3473331928253174,-0.8664542507608157,1.5611206364114505,-0.2595605289677483,0.954226914618383,-0.5169274237694719,11.055200523323132,-54.4375785013336,0.6068937217930664,3,-0.006666660308837891,-0.559999942779541,0.17083358764648438,0.7516670227050781,-1.3100004196166974,0,-0.07849337444497773,-1.9130499682800313,11.92666721343994,1.1863324898353835,11.716667175292967,3.577788232900661,12.106666564941404,-0.07849337444497773
5551,2002-03-12,11.619999885559082,11.626667022705078,11.263333320617676,11.529999732971193,521100.0,0.002300170336982932,6.03219078206619,-0.2812507450587647,68.52486771448166,60.94145272363337,0.09487399159432996,-0.47597355408082187,0.08938834788837724,0.5441379596963216,21.42581687182418,0.36333370208740234,0.4266756417690498,0.35183320045471156,-0.8727673954020698,1.576433796311493,-0.26046709747367913,0.9641334983831022,-0.4107627558419402,38.76810166996659,-31.26653040383058,0.6123002979283907,3,0.1033334732055664,-0.5866665840148926,0.1441669464111328,0.7250003814697266,-1.2133331298828125,1,-0.1124498572073771,1.3461436887221327,11.59333324432373,-1.9130499682800313,11.92666721343994,1.1863324898353835,11.716667175292967,-0.1124498572073771
5552,2002-03-13,11.5,11.616666793823242,11.369999885559082,11.583333015441895,219300.0,-0.010327012628305932,2.288879564108922,-0.9259208239732307,64.80349519560525,62.00411583677117,0.2693241405882052,-0.3353637823057145,0.19425514832406066,0.6618854891033852,19.737445404268144,0.25,0.4408189469258641,0.2078333377838142,-1.015102015630589,1.4307686911982174,-0.4036343389233874,0.8193010144910158,-0.23666667938232422,25.72463692999829,-47.14027449706962,0.611467676707202,3,0.22333335876464844,-0.46666669845581055,0.26000022888183594,0.8450002670288086,-1.1899995803833008,2,-0.16086959838867188,6.03219078206619,11.619999885559082,1.3461436887221327,11.59333324432373,-1.9130499682800313,11.92666721343994,-0.16086959838867188
5553,2002-03-14,11.380000114440918,11.533332824707033,11.260000228881836,11.460000038146973,373500.0,-0.01043477265731152,1.41177064575302,0.9600027465925086,57.66634285876668,62.21127337835457,0.40003894079007374,-0.22589556418087398,0.30074678452846015,0.7809880745992501,19.111691533767146,0.2733325958251971,0.5292177293496092,0.08716678619384766,-1.1359540909366856,1.310287663324381,-0.524393652371419,0.6987272247591143,0.8033332824707013,15.859005851859601,-52.989401743539766,0.6115604385652663,3,0.34166669845581055,-0.3466668128967285,0.38000011444091797,0.9650001525878906,-1.380000114440918,3,-0.12302289614461659,2.288879564108922,11.5,6.03219078206619,11.619999885559082,1.3461436887221327,11.59333324432373,-0.12302289614461659
5554,2002-03-15,11.44333267211914,11.800000190734865,11.366666793823242,11.380000114440918,566100.0,0.005565251058113452,-8.629716756206925,-0.7916577259614238,49.189807072954125,61.47200929830424,0.3137910146623284,-0.2650112233639561,0.225330525534428,0.7197785643257131,17.954981239079025,0.43333339691162287,0.5382626112728595,0.1264993667602532,-1.088206742300585,1.3412054758210914,-0.4808536877701659,0.7338524212906723,0.7215340614318837,27.499853372643845,-35.93781061690434,0.6073530545304191,3,0.2783341407775879,-0.40999937057495117,0.08666777610778809,0.6800012588500977,-1.5799999237060547,4,-0.13195450298203126,1.41177064575302,11.380000114440918,2.288879564108922,11.5,6.03219078206619,11.619999885559082,-0.13195450298203126
5555,2002-03-18,11.630000114440918,11.733332633972168,11.43000030517578,11.489999771118164,387600.0,0.0163123320513594,-1.3333321106705267,2.2105588097998767,60.200242918343044,61.402458534167764,0.12921580285327394,-0.38975238074440277,0.03172313854871689,0.530380121904436,15.64047470230317,0.3033323287963885,0.540335727288916,0.2611668109893799,-0.9108206100327578,1.4331542320115176,-0.32482689952168897,0.8471605215004487,0.5167692890167217,68.51850216607687,6.1122286627185645,0.5859937105110692,3,0.09166669845581055,-0.5966668128967285,-0.09999966621398926,0.4933338165283203,-1.7533330917358398,0,-0.10232162702904868,-8.629716756206925,11.44333267211914,1.41177064575302,11.380000114440918,2.288879564108922,11.5,-0.10232162702904868
5556,2002-03-19,11.486666679382324,11.6899995803833,11.4399995803833,11.626667022705078,695100.0,-0.0123244568915023,-1.1428460491521197,-1.0,52.99479651730247,60.80228430787156,0.20880821211731693,-0.13908727143628852,0.17393763701660347,0.6679924183734638,12.784565754720244,0.25,0.5184914052404537,0.045166683197020774,-0.9441550576155855,1.034488424009627,-0.44949418720928236,0.5398275536033239,0.6423673405837995,41.97527157644128,-16.687251375489808,0.4946608704063027,3,0.2350001335144043,-0.45333337783813477,0.04333376884460449,0.6366672515869141,-1.9533338546752912,1,-0.10475918630381975,-1.3333321106705267,11.630000114440918,-8.629716756206925,11.44333267211914,1.41177064575302,11.380000114440918,-0.10475918630381975
5557,2002-03-20,11.130000114440918,11.43333339691162,10.989999771118164,11.333333015441895,768300.0,-0.03105048443527969,1.1983467556972247,1.4523743026273663,41.57304053042846,58.91333278195671,0.4608260854792743,0.30820175058459576,0.5202670881641147,1.0209572110158724,10.093454796533988,0.49666690826416016,0.4930011466551196,-0.35899987220764196,-1.1681090485687449,0.45010930415346095,-0.7635544603881943,0.04555471597291039,0.9816532297035199,17.283984048922253,-35.699495341129435,0.40455458818055173,3,0.3733334541320801,-0.09666681289672852,0.40000033378601074,0.9933338165283203,-1.663332939147951,2,-0.06498951943640507,-1.1428460491521197,11.486666679382324,-1.3333321106705267,11.630000114440918,-8.629716756206925,11.44333267211914,-0.06498951943640507
5558,2002-03-21,11.366666793823242,11.390000343322756,10.916666984558104,11.15999984741211,340800.0,0.021263852376358416,2.7368318024393674,-1.0163969795037757,41.935485016017786,56.2617372056621,0.1891856413345927,0.1581391846635256,0.2609708086508924,0.7828321838305872,8.699768292501501,0.473333358764652,0.4140357147767446,-0.17216653823852468,-0.7916333410647756,0.4473002645877262,-0.481899939651651,0.13756686317460165,0.7001204074001439,50.94338196713169,1.7246491500840193,0.3097334014131255,3,0.055000305175779474,-0.33333349227905273,0.16333365440368652,0.7566671371459961,-2.2333335876464844,3,-0.09296185006326974,1.1983467556972247,11.130000114440918,-1.1428460491521197,11.486666679382324,-1.3333321106705267,11.630000114440918,-0.09296185006326974
5559,2002-03-22,11.266667366027832,11.396666526794435,11.19333267211914,11.396666526794435,553800.0,-0.008797603519947517,2.1282333436036804,-0.629027345804924,41.88353897603727,53.19684631110408,0.20754407385955176,0.3066783393190189,0.3387537708921169,0.875933598960204,7.524974390892698,0.20333385467529475,0.33718915106076075,-0.29299931526184153,-0.8385388800410869,0.25254024951740384,-0.5657690976514651,-0.02022953287221796,0.7311126221956368,42.85724295136501,-3.3068625271503365,0.272769782389623,3,0.09166622161865234,-0.23333406448364258,0.25499987602233887,0.8566665649414062,-1.8700008392333984,4,-0.11242609059775655,2.7368318024393674,11.366666793823242,1.1983467556972247,11.130000114440918,-1.1428460491521197,11.486666679382324,-0.11242609059775655
5560,2002-03-25,11.100000381469727,11.42666721343994,11.07333278656006,11.296667098999025,982800.0,-0.014792926705252119,-1.826653849381654,1.5128306703640055,31.530360436053044,49.08634550238979,0.33176072372191534,0.46654970735254153,0.47618880835526056,1.0393470729728733,7.928267091931169,0.35333442687987926,0.2787233870997934,-0.44016633033752406,-1.0228097406727894,0.14247707999774128,-0.7314880355051567,-0.1488446251698914,0.8329128265338195,23.706927381742393,-16.375074864590484,0.2913217051676323,3,0.2583332061767578,-0.06666707992553711,0.3400001525878906,1.0233335494995117,-0.7166671752929688,0,-0.11141149464473232,2.1282333436036804,11.266667366027832,2.7368318024393674,11.366666793823242,1.1983467556972247,11.130000114440918,-0.11141149464473232
5561,2002-03-26,10.93333339691162,11.166666984558104,10.833333015441896,11.09333324432373,783900.0,-0.015015043137866946,1.1739125026433328,0.8135583357579301,27.60814467021612,44.953528777346556,0.43670496879038545,0.6547075199001302,0.6095800112160319,1.205271133302018,8.556919514007491,0.3333339691162074,0.1574606690804785,-0.5991666316986102,-1.210275642589055,0.011942379191834718,-0.9047211371438326,-0.29361212625338773,0.9386050376851998,16.666719648538955,-16.051544036552105,0.3055545054452228,3,0.38333320617676137,0.09999990463257014,0.23500013351440607,0.9516668319702166,-0.8333330154418928,1,-0.0966463141520062,-1.826653849381654,11.100000381469727,2.1282333436036804,11.266667366027832,2.7368318024393674,11.366666793823242,-0.0966463141520062
5562,2002-03-27,11.06666660308838,11.199999809265137,10.899999618530273,10.899999618530273,1124400.0,0.012195110250129648,-2.5999954223720123,-1.0416696469017472,36.24822699328335,42.57373812562618,0.26310780101194986,0.5274127263852595,0.448777450872587,1.069674160397689,9.180226835142143,0.3000001907348633,0.042573808302014626,-0.45250010490417303,-1.092842988807174,0.18784277899882795,-0.7726715468556744,-0.13232866295267165,0.7221833979760444,39.325828248863864,5.061794259896551,0.3201714419515008,3,0.25,-0.03333330154419123,-0.07833290100097834,0.651667118072508,-0.8033332824707049,2,-0.13855425787864972,1.1739125026433328,10.93333339691162,-1.826653849381654,11.100000381469727,2.1282333436036804,11.266667366027832,-0.13855425787864972
5563,2002-03-28,11.149999618530273,11.276666641235352,11.033332824707033,11.033332824707033,727200.0,0.007530091800058036,-3.171432308270896,0.6999994277964834,32.637833297446235,40.73462992834752,0.1606078309462422,0.4323818696953179,0.33859196350409704,0.9872533899417704,10.128274876291115,0.24333381652831854,-0.07167063715282751,-0.34766707420349086,-1.0079738512748424,0.3126397028678607,-0.6778204627391666,-0.017513685667815082,0.5624090236843493,53.37069802428975,21.101493350999235,0.33015338853567616,3,0.1333332061767578,0.030000686645506036,-0.24249982833862305,0.5516672134399414,-1.0666666030883771,3,-0.1509715247379706,-2.5999954223720123,11.06666660308838,1.1739125026433328,10.93333339691162,-1.826653849381654,11.100000381469727,-0.1509715247379706
5564,2002-04-01,11.223333358764648,11.25,11.016667366027832,11.140000343322754,611400.0,0.006577017286395259,2.4146331251526463,0.7142822109961362,40.64081131479218,38.561359750175214,0.05898865353123384,0.3305795591810945,0.24160567382836362,0.908880734708605,10.932506977496766,0.23333263397216797,-0.1619555383438307,-0.24549999237060582,-0.9005612497115916,0.4095612649703799,-0.5730306210410987,0.08203063629988705,0.41874923330815683,65.73029915326713,29.50627200841221,0.3275306286704932,4,0.03833293914794922,0.09166669845581055,-0.3300001621246338,0.4783334732055664,-1.1900005340576154,0,-0.18621919939282072,-3.171432308270896,11.149999618530273,-2.5999954223720123,11.06666660308838,1.1739125026433328,10.93333339691162,-0.18621919939282072
5565,2002-04-02,10.81666660308838,11.24666690826416,10.81666660308838,11.223333358764648,485400.0,-0.036234044082695704,-1.1147551363558645,-4.880019683912957,32.956153101559494,36.334843815092654,0.3778904306253352,0.7034814493925303,0.621126097397239,1.3100087279998185,12.005534976973692,0.4300003051757795,-0.22050307178806783,-0.607833433151244,-1.3140870798200321,0.09842021351754404,-0.9609602564856381,-0.25470660981685,0.760716022853952,0.0,-34.41913520149721,0.35312682333439416,4,0.3083333969116193,0.6833333969116193,0.044166803359983575,0.8850002288818342,-0.36666679382324396,1,-0.1312788984259261,2.4146331251526463,11.223333358764648,-3.171432308270896,11.149999618530273,-2.5999954223720123,11.06666660308838,-0.1312788984259261
5566,2002-04-03,10.666666984558104,10.893333435058594,10.483332633972168,10.83666706085205,550200.0,-0.013867453258423312,1.8941284971860948,0.4180328829959187,32.54190340369878,35.331384134344916,0.4462709749627116,0.7861505273530796,0.7392050973057263,1.4476864898426722,12.894467309815456,0.4100008010864258,-0.255841188601849,-0.6894997596740744,-1.411997956034302,0.0329984366861531,-1.0507488578541881,-0.32825066149396065,0.8346440390988334,23.109352291400725,-11.896951581717296,0.3612490981801137,4,0.288332939147951,0.6666660308837908,0.1999995708465594,1.0166659355163592,-0.39999961853027166,2,-0.0265625409316258,-1.1147551363558645,10.81666660308838,2.4146331251526463,11.223333358764648,-3.171432308270896,11.149999618530273,-0.0265625409316258
5567,2002-04-04,10.583333015441896,10.760000228881836,10.553333282470703,10.670000076293944,505500.0,-0.007812559371812022,-1.818188320512904,0.5098060115113786,33.04963894302065,34.3440679040119,0.49607269841314583,0.7900130365269309,0.7980185750901789,1.516492204420464,13.831438650504014,0.2066669464111328,-0.3498940050629642,-0.6966670513153055,-1.407117174621531,0.013783071990919993,-1.0518921129684191,-0.34144198966219186,0.7958206014528688,12.60507939331962,-23.797806925824084,0.3552250616531128,4,0.3716669082641584,0.7499999999999982,0.2875003814697248,1.0999999046325666,-0.5133333206176758,3,-0.045669226628978765,1.8941284971860948,10.666666984558104,-1.1147551363558645,10.81666660308838,2.4146331251526463,11.223333358764648,-0.045669226628978765
5568,2002-04-05,10.666666984558104,10.756667137145996,10.18333339691162,10.58666706085205,740400.0,0.00787407605851742,3.410255657851314,-0.9230718443610768,33.61466033727848,33.425303610816485,0.33861002863917555,0.65770315238119,0.6907343551793037,1.4226927573447146,15.443811480870561,0.5733337402343768,-0.41438154216635326,-0.5608330726623549,-1.2903442760131973,0.16867813068848747,-0.9255886743377761,-0.19607747098693373,0.6049881143859501,45.31252654269488,7.461939462771994,0.364755601675421,4,0.13833332061767578,0.5166664123535156,0.2041664123535174,1.0166659355163592,-0.3233337402343732,4,-0.03781252986751393,-1.818188320512904,10.583333015441896,1.8941284971860948,10.666666984558104,-1.1147551363558645,10.81666660308838,-0.03781252986751393
5569,2002-04-08,10.696666717529297,10.699999809265137,10.473333358764648,10.653332710266113,406200.0,0.0028124748822311307,8.066623433595911,0.5416756073719216,28.91566836101788,33.13478226914591,0.24501914668129743,0.5595168430460564,0.6323407832623396,1.3841585666189324,17.14331894251138,0.22666645050048828,-0.41803012492249003,-0.46933331489563024,-1.1568445536650813,0.21817792387382084,-0.8130889342803567,-0.1255776955109038,0.42262334313021555,48.275852790976835,13.713644480850355,0.3437556193847256,4,0.03333330154418945,0.48666667938232244,0.21250009536743164,0.986666202545166,-0.2433338165283203,0,-0.057338769009442236,3.410255657851314,10.666666984558104,-1.818188320512904,10.583333015441896,1.8941284971860948,10.666666984558104,-0.057338769009442236
5570,2002-04-09,10.68333339691162,10.90666675567627,10.616666793823242,10.68333339691162,342600.0,-0.0012464930402876773,-3.350003576282213,0.0,30.720007104489994,33.48054476184301,0.21571767846355705,0.5282640920968991,0.6181518133372546,1.3881013480611006,18.777323880783886,0.28999996185302734,-0.44371139163559725,-0.43716664314270126,-1.1260465902489738,0.2517133039635713,-0.7816066166958375,-0.09272666958956499,0.3049227308231881,69.1244215328225,34.033450964400004,0.3444399735531358,4,0.04666662216186701,0.5,0.2991664409637469,0.9999995231628436,0.0,1,-0.06084248689575589,8.066623433595911,10.696666717529297,3.410255657851314,10.666666984558104,-1.818188320512904,10.583333015441896,-0.06084248689575589
5571,2002-04-10,10.313332557678224,10.726667404174805,10.279999732971193,10.726667404174805,570000.0,-0.03463346368469189,1.1612872710324709,-100.0,30.52463570881453,32.84459017467981,0.5459333065479193,0.8383353408324243,0.9514650845584551,1.7432713499816241,20.136494844484098,0.4466676712036115,-0.47530028379554423,-0.7418341159820532,-1.477509857754331,-0.006158374209775275,-1.1096719868681912,-0.3739962450959151,0.5933341979980451,17.97223357548794,-18.5709966958633,0.3678378708861389,4,0.4166674613952619,0.8700008392333949,0.6608338356018049,1.2116675376892072,-0.013332366943361151,2,0.013251512139513366,-3.350003576282213,10.68333339691162,8.066623433595911,10.696666717529297,3.410255657851314,10.666666984558104,0.013251512139513366
5572,2002-04-11,9.649999618530273,10.300000190734863,9.600000381469727,10.293333053588867,1477200.0,-0.06431800152261191,1.131975729269235,1.5564461610519364,15.984153644042038,30.994181324301557,1.1031913797323316,1.4292425813544405,1.5737295015485913,2.3844125357052945,21.877302463273505,0.7133321762084979,-0.4846537163543765,-1.312667036056519,-2.2503328928162123,-0.3750011792968255,-1.7814999644363656,-0.8438341076766722,1.256667137145996,3.826473080468478,-29.618984565666754,0.4688329283798468,4,0.7750005722045898,1.2416672706604004,1.448333978652954,1.8750004768371582,0.8533334732055664,3,0.06390339604919881,1.1612872710324709,10.313332557678224,-3.350003576282213,10.68333339691162,8.066623433595911,10.696666717529297,0.06390339604919881
5573,2002-04-12,9.979999542236328,10.146666526794434,9.74666690826416,9.75,1734300.0,0.034196884637422986,-2.3802919060936003,-0.3575121852875254,26.634375689493993,29.43791069926842,0.6590832053132907,1.042426097126512,1.207368324565337,2.0305081751565144,23.472803086357928,0.49666690826416016,-0.46223282235954954,-0.9126670837402351,-1.9251938175579468,0.09985965007747666,-1.418930450649091,-0.4064037168313792,0.7466678619384766,29.081574935097827,-3.042267139342961,0.5062633669088556,4,0.44333410263061523,0.9116673469543457,1.1858339309692383,1.4833335876464844,0.7833337783813477,4,0.009018051775153246,1.131975729269235,9.649999618530273,1.1612872710324709,10.313332557678224,-3.350003576282213,10.68333339691162,0.009018051775153246
5574,2002-04-15,9.93333339691162,10.113332748413086,9.846667289733887,10.013333320617676,571800.0,-0.004675966679879462,-1.105263554160173,-0.3478264475146446,27.84810218267009,28.87034948605849,0.5626925170964654,1.0225956023091083,1.2154141018837148,2.0542993102527465,25.862730801490997,0.2666654586791992,-0.48701084515527704,-0.8838332653045669,-1.947375667523767,0.1797091369146333,-1.4156044664141678,-0.3520620641949659,0.6130672836303734,25.510185462934647,-7.3611554198414275,0.5317712011096003,4,0.32000017166137873,0.87500047683716,1.354166507720949,1.2666668891906756,0.7366666793823242,0,0.04127515215985644,-2.3802919060936003,9.979999542236328,1.131975729269235,9.649999618530273,1.1612872710324709,10.313332557678224,0.04127515215985644
5575,2002-04-16,10.4399995803833,10.463333129882812,9.936667442321776,9.936667442321776,1952400.0,0.05100666243913743,-1.092716310901084,-6.291657725961306,41.704027819919816,29.88836331008305,-0.0033780175523929756,0.44502303205916327,0.6811290749829482,1.5241190374570586,27.95719030704965,0.5299997329711932,-0.5030479651333781,-0.3176670551300056,-1.321195914943294,0.6858618046832827,-0.8194314850366506,0.18409737477663946,-0.8399991989135742,74.55611835489539,37.99772082571214,0.5017644299066443,4,-0.18666601181030273,0.3233342170715332,0.8683335781097412,0.7600007057189941,0.06000041961669922,1,0.0012771380415310674,-1.105263554160173,9.93333339691162,-2.3802919060936003,9.979999542236328,1.131975729269235,9.649999618530273,0.0012771380415310674
5576,2002-04-17,10.283332824707033,10.520000457763672,10.18333339691162,10.466667175292967,1362900.0,-0.015006394825019309,1.3218344689695212,-0.3642412965959347,36.92991576372598,30.319505179050303,0.10414655453135602,0.5343111327021877,0.8214344463892527,1.6555365092205605,30.10054797549776,0.33666706085205256,-0.5597488188186066,-0.4141671180725073,-1.3771377632056652,0.5488035270606506,-0.8956524406390862,0.06731820449407167,-0.6660657882690444,74.27525940975876,36.494417921738304,0.4814853225665793,4,-0.02999925613403498,0.4166674613952619,1.026667118072508,0.9166674613952619,0.3933343887329066,2,0.03889795059861667,-1.092716310901084,10.4399995803833,-1.105263554160173,9.93333339691162,-2.3802919060936003,9.979999542236328,0.03889795059861667
5577,2002-04-18,10.40666675567627,10.506667137145996,10.239999771118164,10.260000228881836,810000.0,0.011993575727988759,-1.8571384780442945,-0.799994798168971,37.760714935130785,30.780177912145007,-0.05239252335461053,0.37313942633637787,0.6734859500140828,1.5074141394132266,31.33150088192575,0.26666736602783203,-0.5614304615655392,-0.25466651916503835,-1.203471993979747,0.6941389556496702,-0.7290692565723926,0.21973621824231593,-0.7532903823852539,85.3447839989937,47.489675331181864,0.47440273740735456,4,-0.15333318710327148,0.2933335304260254,0.9716665744781494,0.7933335304260254,0.11333370208740234,3,-0.010249829983575265,1.3218344689695212,10.283332824707033,-1.092716310901084,10.4399995803833,-1.105263554160173,9.93333339691162,-0.010249829983575265
5578,2002-04-19,10.3100004196167,10.4399995803833,10.239999771118164,10.420000076293944,545100.0,-0.009288885512437894,1.6666878596178911,-0.7499983744172165,35.07626121073611,31.464688228780364,-0.013007792013819852,0.40747552663353304,0.7708793570740973,1.5794895250742123,32.47877019927451,0.19999980926513672,-0.5546326990303392,-0.2984995365142815,-1.1983490442565614,0.6013499712279984,-0.7484242903854224,0.15142521735685932,-0.6219590829467769,68.81186786603044,33.05833511348559,0.44992475387113995,4,-0.05666685104370117,0.3899998664855957,1.0683329105377197,0.8899998664855957,-0.07666778564453125,4,0.01875195579539346,-1.8571384780442945,10.40666675567627,1.3218344689695212,10.283332824707033,-1.092716310901084,10.4399995803833,0.01875195579539346
5579,2002-04-22,10.0,10.233332633972168,9.736666679382324,10.173333168029783,1140300.0,-0.030067934723539413,2.386373020440144,1.5757609911308106,36.22047700224083,32.07585155075269,0.20984547913399076,0.6510968898177971,1.0672736429082974,1.8610903239124603,33.982874510272694,0.573333740234375,-0.5534315147376461,-0.5451665878295895,-1.4281136798997736,0.3377805042405946,-0.9866401338646806,-0.10369304179449834,-0.2786802984863286,33.617000553942425,-6.384032519746022,0.44147354603509165,4,0.16333389282226562,0.7000002861022949,1.377500057220459,1.200000286102295,-0.06666660308838068,0,0.07633333206176762,1.6666878596178911,10.3100004196167,-1.8571384780442945,10.40666675567627,1.3218344689695212,10.283332824707033,0.07633333206176762
5580,2002-04-23,9.863332748413086,10.233332633972168,9.83666706085205,10.016667366027832,2355600.0,-0.013666725158691384,-2.8387116125608545,0.8846236375740794,36.38417341215743,32.72691129556856,0.24357819589990548,0.7276739731852047,1.183200601155134,1.9678491173068942,35.31167242997265,0.3966655731201172,-0.5662658559137643,-0.6200004577636715,-1.5125035551373909,0.27250263961004784,-1.0662520064505312,-0.17374890907681184,-0.12666606903076172,16.17012728501251,-24.89489545563333,0.4462515486868593,4,0.19666767120361328,0.8033337593078613,1.514167308807373,1.336667537689209,0.09666728973388672,1,0.08178445850472227,2.386373020440144,10.0,1.6666878596178911,10.3100004196167,-1.8571384780442945,10.40666675567627,0.08178445850472227
5581,2002-04-24,9.876667022705078,10.100000381469727,9.8100004196167,9.873332977294922,1013100.0,0.0013519035230904475,-3.4615666769370717,-0.02174359229520534,37.73150179426408,35.1432833122599,0.18080228503644058,0.665224380914978,1.152077132698965,1.927307613243972,36.24453946263695,0.28999996185302734,-0.575661124212818,-0.5538328647613522,-1.4591836190742242,0.35151788955151986,-1.0065082419177873,-0.10115748760491705,-0.1400003433227539,18.18185196010919,-25.389170096545453,0.4526753771564356,4,0.2516665458679199,0.7683329582214355,1.5008330345153809,1.3233332633972168,0.010000228881835938,2,0.06311167278009533,-2.8387116125608545,9.863332748413086,2.386373020440144,10.0,1.6666878596178911,10.3100004196167,0.06311167278009533
5582,2002-04-25,9.533332824707033,9.903332710266113,9.41333293914795,9.866666793823242,526200.0,-0.034762151767268046,1.4098400637868769,-99.97883295194455,31.9532906447958,35.734273862848994,0.56529359127547,0.9357726865394103,1.4783163990161494,2.240203861065323,37.52810138934009,0.48999977111816406,-0.6058758453153281,-0.8205003738403303,-1.7581379392398393,0.11713719155917879,-1.2893191565400848,-0.35168159114057573,0.9866676330566388,11.688300830997314,-30.35449018941268,0.4688187826997546,4,0.4333338737487775,0.8900003433227521,1.844167232513426,1.666667461395262,0.08333396911620916,3,0.11993018703488323,-3.4615666769370717,9.876667022705078,-2.8387116125608545,9.863332748413086,2.386373020440144,10.0,0.11993018703488323
5583,2002-04-26,9.466667175292967,9.583333015441896,9.186667442321776,9.5600004196167,654300.0,-0.006992900661276891,4.666714350915104,0.279999198915109,30.640100294868333,36.04449587531546,0.6162955076467824,0.9168695640091347,1.5155841936300387,2.279992792987013,39.237310831503216,0.39666557312012074,-0.6141825762794628,-0.8029994010925314,-1.7419273617858142,0.13592855960075134,-1.2724633814391737,-0.33353542074588916,1.0311999320983904,26.751604544112617,-13.903652601393922,0.46946398034664155,4,0.38666677474975764,0.8400001525878906,1.8016662597656268,1.733333110809328,-0.13333415985107067,4,0.1112675942827901,1.4098400637868769,9.533332824707033,-3.4615666769370717,9.876667022705078,-2.8387116125608545,9.863332748413086,0.1112675942827901
5584,2002-04-29,9.133333206176758,9.563332557678224,9.100000381469727,9.466667175292967,417600.0,-0.03521133287395761,-1.3166630903845784,3.5714387893773334,27.83604521231696,34.50360891891514,0.9210765520517477,1.144264794314882,1.828043456854255,2.5820566949934225,41.036286383281116,0.46333217620849787,-0.5249155937496361,-1.031833362579345,-1.9889012876352048,-0.07476543752348519,-1.510367325107275,-0.5532994000514151,1.3120859146118171,2.94113439668121,-32.703793527743315,0.47853396252793007,4,0.6766672134399414,1.1300005912780762,2.0941669940948486,2.066667079925537,-0.10000038146972479,0,0.12043789523100878,4.666714350915104,9.466667175292967,1.4098400637868769,9.533332824707033,-3.4615666769370717,9.876667022705078,0.12043789523100878
5585,2002-04-30,9.396666526794434,9.5,9.046667098999023,9.16333293914795,960900.0,0.028832115797504,1.0606015943681264,-0.6999994277965053,36.479857224600615,34.45360241456788,0.5522584819041043,0.8106568473745028,1.5585004743878326,2.285526911053971,42.52289803123853,0.45333290100097656,-0.47832136157431826,-0.6975000381469734,-1.661725423623487,0.26672534732954034,-1.1796127308852302,-0.2153873454087165,0.9680274696350111,33.22779538252603,-4.460415021049599,0.48211269273825713,4,0.38000059127807617,0.8400006294250488,1.7991669178009033,1.8033337593078613,-0.3833332061767578,1,0.0571124737253248,-1.3166630903845784,9.133333206176758,4.666714350915104,9.466667175292967,1.4098400637868769,9.533332824707033,0.0571124737253248
5586,2002-05-01,10.383333206176758,10.4399995803833,9.283332824707033,9.40666675567627,2256000.0,0.10500177659480214,1.1223258821275144,4.185708797227263,59.87432564384544,36.91067027109173,-0.46794031958787485,-0.2090425659661932,0.5949070537945289,1.2653692065904512,42.41061207850887,1.1566667556762678,-0.4095230288373166,0.30333333015441966,-0.6334098561234711,1.2400765164323104,-0.16503826298452573,0.771704923293365,-1.3366661071777344,95.93303285729442,51.73244484397172,0.46837159313894583,5,-0.6399998664855957,-0.2216663360595703,0.8125002384185791,0.8166670799255371,-1.5,2,-0.04077045006876556,1.0606015943681264,9.396666526794434,-1.3166630903845784,9.133333206176758,4.666714350915104,9.466667175292967,-0.04077045006876556
5587,2002-05-02,10.100000381469727,10.4399995803833,10.083333015441896,10.350000381469727,1845900.0,-0.02728727077144022,-1.51763391204251,-0.25597275290032606,51.63637451297604,38.750682860229496,-0.2600274553636197,0.03818115454622628,0.8937682510631095,1.5124783068787426,42.292258053368094,0.3566665649414045,-0.42689641086401764,0.04416713714599574,-0.8623522080370645,0.950686482329056,-0.40909253544553437,0.49742680973752584,-1.0533332824707031,75.59812869819955,28.267088673668177,0.45325967259153016,5,-0.35666704177856445,0.06166648864746094,1.0749995708465576,1.0999999046325684,-1.650000572204588,3,-0.021122091269838994,1.1223258821275144,10.383333206176758,1.0606015943681264,9.396666526794434,-1.3166630903845784,9.133333206176758,-0.021122091269838994
5588,2002-05-03,10.263333320617676,10.366666793823242,9.859999656677246,10.08666706085205,798000.0,0.0161715775226714,1.6434815924210233,-0.7066650390625,54.36123085951151,40.76632217770402,-0.4812889499022024,-0.16539787288069974,0.7420565974221915,1.314089131348764,41.68855839966188,0.5066671371459961,-0.412972771205558,0.22766675949096715,-0.6386924472062301,1.0940259661881644,-0.20551284385763147,0.6608463628395658,-1.188799571990966,87.32059561332362,35.69145760682848,0.43317960334859834,5,-0.5199999809265137,-0.10166645050048828,0.9116666316986084,0.9366669654846191,-1.9933328628540021,4,-0.06300745640749739,-1.51763391204251,10.100000381469727,1.1223258821275144,10.383333206176758,1.0606015943681264,9.396666526794434,-0.06300745640749739
5589,2002-05-06,10.083333015441896,10.476667404174805,10.083333015441896,10.266667366027832,271800.0,-0.017538191497121436,-3.29089679567214,-1.0377439972361275,44.84089191023513,41.70595756637932,-0.32209664646716263,-0.035524310434558615,0.9163519564500255,1.4570983639165984,40.947763881570005,0.3933343887329084,-0.41727036862028655,0.07833313941955744,-0.7310576358890462,0.887723914728161,-0.32636224823474436,0.48302852707385924,-0.9814899501800554,72.49410456002957,22.783364624956725,0.4046953876543015,5,-0.32166576385498225,0.06500053405761541,1.14833354949951,1.0650000572204572,-1.6833333969116246,0,-0.07438016763419686,1.6434815924210233,10.263333320617676,-1.51763391204251,10.100000381469727,1.1223258821275144,10.383333206176758,-0.07438016763419686
5590,2002-05-07,10.033332824707033,10.300000190734863,10.033332824707033,10.266667366027832,609300.0,-0.004958696758134651,-1.285708446922188,1.272726799833544,46.26865926577944,42.65453061876992,-0.274290566052688,-0.038701600425927296,0.9393163209940933,1.4703992283219396,40.989992344557955,0.26666736602783025,-0.4078744834522734,0.06083297729492365,-0.6834547616609807,0.805120716250828,-0.31131089218302854,0.43297684677287585,-0.8764967858886727,62.84909638120942,15.574513853144126,0.3721438694779519,5,-0.27166557312011896,0.11333417892455877,1.2550003528594953,1.086667060852049,-1.283332824707033,1,-0.09966777913890235,-3.29089679567214,10.083333015441896,1.6434815924210233,10.263333320617676,-1.51763391204251,10.100000381469727,-0.09966777913890235
5591,2002-05-08,10.449999809265137,10.473333358764648,10.063332557678224,10.076666831970217,1043100.0,0.04152827299140949,-1.0499961853172957,-1.5999901908292473,50.59468933705449,44.725797140131995,-0.6717157357652912,-0.46863184193448504,0.5129004049306669,1.0190300168420752,40.303144035804685,0.4400005340576154,-0.37159269694090113,0.47066659927368093,-0.2891443900360109,1.2304775885833728,0.09076110461883502,0.8505720939285268,-1.2403705158325184,95.67553272927192,51.01825284519235,0.3799054946548458,5,-0.6883325576782227,-0.47333288192749023,0.8625001907348633,0.6050004959106445,-1.4866666793823242,2,-0.1374800492698277,-1.285708446922188,10.033332824707033,-3.29089679567214,10.083333015441896,1.6434815924210233,10.263333320617676,-0.1374800492698277
5592,2002-05-09,10.266667366027832,10.453332901000977,10.239999771118164,10.399999618530273,399000.0,-0.017543774792680766,-1.2857026081181189,-0.3571403026556466,49.41912819372109,46.81235579556008,-0.4173043394929081,-0.2495246807319731,0.6762005782239235,1.167732125875144,38.69617068392854,0.2133331298828125,-0.3282454159091621,0.25650076866149973,-0.4970622569889116,1.010063794311911,-0.12028074416370593,0.6332822814867054,-1.0063565481655257,65.94599944635436,23.338482317123848,0.37678151282520567,5,-0.505000114440918,-0.29000043869018555,0.8774991035461426,0.7749991416931152,-1.0233345031738281,3,-0.13474033106677785,-1.0499961853172957,10.449999809265137,-1.285708446922188,10.033332824707033,-3.29089679567214,10.083333015441896,-0.13474033106677785
5593,2002-05-10,10.06999969482422,10.289999961853027,9.966667175292967,10.266667366027832,242100.0,-0.019155940695456897,1.6575348908302223,1.4750194908768257,50.96773717207688,49.382543791088956,-0.14086751075987713,-0.04824210841198173,0.8421856336241103,1.3328515285171179,37.18931787108557,0.32333278656006037,-0.29457296609805717,0.05533308982849228,-0.6985462536787832,0.8092124333357678,-0.32160658192514546,0.43227276158213,-0.7610346135094144,20.261269246448656,-22.51340910889479,0.37693967175363746,5,-0.30833244323730646,-0.09333276748657404,1.074166774749754,0.9716668128967267,-0.719999313354494,4,-0.16087387633107175,-1.2857026081181189,10.266667366027832,-1.0499961853172957,10.449999809265137,-1.285708446922188,10.033332824707033,-0.16087387633107175
5594,2002-05-13,10.34333324432373,10.353333473205566,10.100000381469727,10.116666793823242,394500.0,0.02714335231211562,1.0540500833175461,-1.15253538679379,56.39431993184366,51.59526186967152,-0.2508969760788293,-0.3049178827327239,0.5336206677259998,1.0275888912964088,35.535847569150214,0.2833337783813459,-0.1977387449761956,0.3081666469573978,-0.4585884408220018,1.0749217347367974,-0.07521089693230287,0.6915441908470985,-0.987660070094524,74.3420582068146,27.037084106864555,0.38337754388970025,5,-0.4633331298828125,-0.366666316986084,0.6508336067199689,0.6983332633972168,-1.263333320617674,0,-0.20045112514361574,1.6575348908302223,10.06999969482422,-1.2857026081181189,10.266667366027832,-1.0499961853172957,10.449999809265137,-0.20045112514361574
5595,2002-05-14,10.453332901000977,10.506667137145996,10.383333206176758,10.403332710266113,340500.0,0.01063483638000462,-1.740778417098473,0.22058928714179327,57.48916650854667,51.33024418797166,-0.2181908752336863,-0.4362333336574604,0.3920577572452455,0.8860820943009173,34.85387036434672,0.16333389282226562,-0.0789840588276185,0.4174996376037594,-0.35075921494998674,1.1857584901575056,0.033370211326886334,0.8016290638806325,-1.0528199575739468,90.12328890505822,37.51783254751898,0.38412942627687297,5,-0.26999950408935547,-0.4766659736633301,0.5033338069915771,0.5800004005432129,-1.9600000381469727,1,-0.19642857468684316,1.0540500833175461,10.34333324432373,1.6575348908302223,10.06999969482422,-1.2857026081181189,10.266667366027832,-0.19642857468684316
5596,2002-05-15,10.68333339691162,10.81666660308838,10.34333324432373,10.44333267211914,1598400.0,0.022002599370830156,-1.1515173189588548,4.799996185317251,65.38805399140773,52.858208574464065,-0.44830519663865864,-0.6690318997446667,0.12187735596649496,0.6305950757994747,34.03009969354315,0.4733333587646502,0.10232304176482643,0.6275001049041737,-0.18730413683201697,1.4423043466403644,0.2200979840360784,1.034902225772269,-1.2164512018614513,84.3137298900802,25.43649715744617,0.407402120868095,5,-0.3450002670288068,-0.7516665458679181,0.2733333110809344,0.34999990463257014,-2.380000114440918,2,-0.18096724356374716,-1.740778417098473,10.453332901000977,1.0540500833175461,10.34333324432373,1.6575348908302223,10.06999969482422,-0.18096724356374716
5597,2002-05-16,10.300000190734863,10.68333339691162,10.25,10.649999618530273,1383900.0,-0.0358814231415423,1.0799987182627058,-1.4583265450470784,60.279599052192296,53.51580504031748,-0.037569355926418524,-0.30999312721804273,0.45738374148814387,0.9989405684176713,33.235783660885375,0.4333333969116193,0.2285322662679743,0.2495002269744866,-0.5569889469103799,1.0559894008593531,-0.15374435996794666,0.6527448139169199,-0.7251352430416382,39.21567527479868,-22.74516844872017,0.4032445869424331,5,0.09166669845581055,-0.3683333396911621,0.6566665172576904,0.7333331108093262,-1.7066669464111328,3,-0.12977349865045829,-1.1515173189588548,10.68333339691162,-1.740778417098473,10.453332901000977,1.0540500833175461,10.34333324432373,-0.12977349865045829
5598,2002-05-17,10.50333309173584,10.50333309173584,10.289999961853027,10.329999923706056,366900.0,0.019741057984045574,1.4615384615384615,-0.49523843259282163,67.45964243774728,56.02899954337439,-0.22716716700066542,-0.5250172994706137,0.22017345002277722,0.7853758386257006,32.39854180281219,0.2133331298828125,0.18812660633667555,0.44316649436950684,-0.3808629149378202,1.2671959036768339,0.031151789715842426,0.8551811990231712,-0.8291240116110021,56.27901777694373,-12.604315794160897,0.4120147046536635,5,-0.11166620254516602,-0.5716662406921387,0.1550004482269287,0.388333797454834,-2.140000343322754,4,-0.11996194140250782,1.0799987182627058,10.300000190734863,-1.1515173189588548,10.68333339691162,-1.740778417098473,10.453332901000977,-0.11996194140250782
5599,2002-05-20,10.763333320617676,10.833333015441896,10.399999618530273,10.5,678300.0,0.024754068695241882,1.148763965242054,1.519232144723899,67.43197407173679,58.380478966258536,-0.4252892075070829,-0.7640727615197633,-0.07815138701222324,0.515114748231781,30.599708724853116,0.43333339691162287,0.2139126274522205,0.6650000572204586,-0.21603471161341048,1.5460348260543277,0.22448267280352496,1.1055174416373923,-0.9977276386557552,88.00004577639187,14.003145882633902,0.44051738441693444,5,-0.36333322525024414,-0.8233332633972168,-0.10583305358886719,0.12833356857299805,-2.8366661071777344,0,-0.1313099666290779,1.4615384615384615,10.50333309173584,1.0799987182627058,10.300000190734863,-1.1515173189588548,10.68333339691162,-0.1313099666290779
5600,2002-05-21,10.670000076293944,11.013333320617676,10.533332824707033,10.82333278656006,749100.0,-0.008671407039392509,-1.2499994412071818,-0.5822761430511678,54.73568622014121,58.84058973104596,-0.2594290145192719,-0.6400216535076879,-0.014271467497806611,0.5954645013270063,28.849349328661784,0.48000049591064275,0.21453727974940584,0.5313334465026838,-0.37781280975597475,1.4404797027613423,0.07676031837335451,0.985906574632013,-0.7976216609840261,55.0218449725327,-15.531064707384353,0.4545731281293296,5,-0.17999982833862127,-0.6399998664855939,-0.13916635513305486,0.2216668128967303,-2.8866672515869123,1,-0.14901594575622057,1.148763965242054,10.763333320617676,1.4615384615384615,10.50333309173584,1.0799987182627058,10.300000190734863,-0.14901594575622057
5601,2002-05-22,10.5,10.68000030517578,10.416666984558104,10.483332633972168,959700.0,-0.015932528123560274,-2.511142194106157,-0.10870065492812954,56.86498069300905,59.66790667541129,-0.09117898140823577,-0.4436761614860192,0.1228329274176918,0.7500301426237783,26.858604407601593,0.2633333206176758,0.26984910660065964,0.3301667213439945,-0.5838859844739588,1.2442194271619478,-0.12685963156498303,0.787193074252972,-0.49070699605315227,32.75109224862665,-35.6284398885965,0.4570263529089767,5,-0.009999752044677734,-0.4699997901916504,0.008333683013916016,0.39166688919067383,-2.433333396911621,2,-0.19111115591866634,-1.2499994412071818,10.670000076293944,1.148763965242054,10.763333320617676,1.4615384615384615,10.50333309173584,-0.19111115591866634
5602,2002-05-23,10.67666721343994,10.68000030517578,10.390000343322754,10.5,926400.0,0.016825448899041806,2.1636348503685934,10.599588029982156,57.06150935501888,60.34499247351596,-0.22749511964890168,-0.5589536365377779,-0.08148676979180358,0.5564040305369335,24.19811310815698,0.28999996185302557,0.3316119946027012,0.44966721534728826,-0.4394453867407311,1.3387798174353076,0.005110914303278591,0.8942235163912979,-0.5468893714925933,53.45630018326343,-12.009824357835278,0.4445563010440092,5,-0.12000036239623846,-0.64666700363159,-0.20000028610229315,0.2149996757507342,-2.7400002479553205,3,-0.22229164621537068,-2.511142194106157,10.5,-1.2499994412071818,10.670000076293944,1.148763965242054,10.763333320617676,-0.22229164621537068
5603,2002-05-24,10.520000457763672,10.666666984558104,10.453332901000977,10.66333293914795,417000.0,-0.014673750950957243,1.8444435967372184,-0.8113134213949954,57.52010187996388,60.47007935664042,-0.0003161532187974103,-0.3365845373390943,0.049005433256077424,0.6966786488710106,21.126692113248065,0.22333431243896307,0.34335236780653666,0.24033379554748535,-0.5813773214329157,1.0620449125278864,-0.17052176294271426,0.651189354037685,-0.28419595837588574,20.855645245191337,-41.915397557473284,0.4108555584902001,5,0.11166620254516602,-0.49000024795532227,-0.04333353042602539,0.37166643142700195,-2.8666672706604013,4,-0.18314326327030506,2.1636348503685934,10.67666721343994,-2.511142194106157,10.5,-1.2499994412071818,10.670000076293944,-0.18314326327030506
5604,2002-05-28,10.233332633972168,10.463333129882812,10.083333015441896,10.463333129882812,597900.0,-0.02724979195033639,2.3043416966243995,1.6046641604843808,53.18470805589984,59.99180619523521,0.3007323816331411,0.03870214012788509,0.3035862266893421,0.9655999698919473,17.929865494092788,0.43666744232177557,0.3684398648607843,-0.10133399963378942,-0.7228448957713454,0.5201768965037665,-0.4120894477025683,0.20942144843498944,0.7800006866455078,16.128985947151943,-44.705856200234194,0.3107554480687782,5,0.3150005340576172,-0.20333242416381836,0.24333429336547852,0.6583342552185059,-2.679999828338623,1,-0.18273615765709972,1.8444435967372184,10.520000457763672,2.1636348503685934,10.67666721343994,-2.511142194106157,10.5,-0.18273615765709972
5605,2002-05-29,9.93333339691162,10.243332862854004,9.869999885559082,10.203332901000977,543900.0,-0.029315888361199582,1.1333347865537151,1.1739083562422072,41.45535481086968,57.33261739739765,0.5802300249792918,0.40155660235935464,0.5613330807121848,1.2475247782156718,14.667782984094547,0.3733329772949219,0.3962076085220616,-0.4281665802001964,-0.9097502880919546,0.053417127691561817,-0.6689584341460755,-0.18737472625431728,1.0613999176025413,7.818947968262475,-46.60080253028081,0.2407918539458793,5,0.5083332061767596,0.09666681289673029,0.49833369255066096,0.9583334922790545,-1.8900003433227521,2,-0.20201337288201482,2.3043416966243995,10.233332633972168,1.8444435967372184,10.520000457763672,2.1636348503685934,10.67666721343994,-0.20201337288201482
5606,2002-05-30,9.960000038146973,10.106666564941406,9.876667022705078,9.899999618530273,660600.0,0.00268456118100735,-3.312534086743498,-0.22222418451865703,44.65115505402671,55.5961236198237,0.4918964472899532,0.3600064919833983,0.49647354450223524,1.2065341703583528,14.235155055628418,0.22999954223632812,0.37961021933679717,-0.38033328056335414,-0.8940193579843569,0.13335279685764867,-0.6371763192738555,-0.12349024185285273,0.9897439392089851,11.111124193056572,-40.12182683909421,0.25684303871050124,5,0.48166656494140625,0.07000017166137695,0.4033334255218506,0.9316668510437012,-2.050000190734864,3,-0.21854088404651284,1.1333347865537151,9.93333339691162,2.3043416966243995,10.233332633972168,1.8444435967372184,10.520000457763672,-0.21854088404651284
5607,2002-05-31,9.886667251586914,9.989999771118164,9.80666732788086,9.899999618530273,1097700.0,-0.00736272954610373,-1.1153880012324486,-0.22220456171024397,46.658583032572515,53.2848947970265,0.5592424101834013,0.4390476291340448,0.5414720365218457,1.262469622594109,13.835181971137816,0.1833324432373047,0.3452234575067301,-0.44299941062927317,-0.9857363368541421,0.09973751559559574,-0.7143678737417076,-0.17163094751683872,1.0198869620971678,9.302320423609013,-43.95439242325365,0.271368463112434,5,0.5233330726623535,0.14333295822143555,0.4999995231628418,1.0049996376037598,-2.1566672325134277,4,-0.18408636623290886,-3.312534086743498,9.960000038146973,1.1333347865537151,9.93333339691162,2.3043416966243995,10.233332633972168,-0.18408636623290886
5608,2002-06-03,9.616666793823242,9.893333435058594,9.543333053588867,9.826666831970217,1345800.0,-0.02730955243996236,1.0388377021813222,15.75114449213175,36.73966681969538,49.87463843568857,0.7713591355983276,0.6936829269515101,0.7717869373257571,1.5059811963477756,13.228192403530189,0.35000038146972656,0.2464543022709087,-0.6806665420532223,-1.3101585399029485,-0.0511745442034961,-0.9954125409780854,-0.3659205431283592,1.2238942067126466,7.97105806010221,-40.857974116228576,0.3147459989248629,6,0.6616663932800293,0.4133334159851074,0.5783331394195557,1.181666374206543,-2.1399998664855957,0,-0.17469668694538554,-1.1153880012324486,9.886667251586914,-3.312534086743498,9.960000038146973,1.1333347865537151,9.93333339691162,-0.17469668694538554
5609,2002-06-04,9.333333015441896,9.733332633972168,9.283332824707033,9.5600004196167,1324200.0,-0.029462784190810276,-1.7550914356447396,1.0793683952388777,30.778043984440487,47.21267818727738,0.9281168618639288,0.9675546777561514,1.0145483389362653,1.7619208386052438,13.062935756929605,0.44999980926513494,0.18306145826598552,-0.9265003204345685,-1.6856704093574137,-0.16733023151172333,-1.306085364895992,-0.546915275973145,1.4034497493382307,5.208352994586915,-36.81108332069786,0.379585044461423,6,0.6483335494995099,0.6966671943664533,0.7466676235198957,1.3516674041748011,-1.5766658782959002,1,-0.17999998773847292,1.0388377021813222,9.616666793823242,-1.1153880012324486,9.886667251586914,-3.312534086743498,9.960000038146973,-0.17999998773847292
5610,2002-06-05,9.033332824707033,9.396666526794434,9.020000457763672,9.34333324432373,1173900.0,-0.032142878673515285,-1.2376302691923098,1.3676444601519733,22.346370322349273,43.37727703498185,1.0857155417863815,1.25304014281644,1.2750266070529026,2.0302156850148894,12.957458498815184,0.3766660690307617,0.057015585123179946,-1.176500511169431,-2.110153476781914,-0.24284754555694832,-1.6433269939756734,-0.7096740283631888,1.558104946065784,1.2269055651314722,-33.97849034736606,0.4668264828062416,6,0.8166675567626935,0.9833340644836408,1.0033342838287336,1.6083340644836408,-0.9499998092651385,2,-0.1638376497127999,-1.7550914356447396,9.333333015441896,1.0388377021813222,9.616666793823242,-1.1153880012324486,9.886667251586914,-0.1638376497127999
5611,2002-06-06,9.013333320617676,9.149999618530273,8.873332977294922,9.043333053588867,978900.0,-0.00221396736702284,1.2739767903963504,0.09677320117271074,25.44529660353733,39.86436450703946,0.9752076522888196,1.2225714718417997,1.25982993320795,2.017326529210651,13.409529971949693,0.27666664123535156,-0.10003922315875613,-1.124666690826416,-2.192014033050892,-0.05731934860193988,-1.658340361938654,-0.590993019714178,1.3895319725940443,12.537342750510286,-21.24534083944325,0.5336736711122382,6,0.7566666603088379,0.929999828338623,0.9933338165283203,1.6016669273376465,-0.7800006866455078,3,-0.10761837297306731,-1.2376302691923098,9.033332824707033,-1.7550914356447396,9.333333015441896,1.0388377021813222,9.616666793823242,-0.10761837297306731
5612,2002-06-07,8.883333206176758,9.133333206176758,8.829999923706055,8.936667442321777,793500.0,-0.014423089640271836,-2.79164704690266,1.777823695838764,18.19373683471423,35.4947683909006,0.9209155314936268,1.3108287975005783,1.348099202701567,2.1157964486797614,13.910188447450256,0.3033332824707031,-0.19844226187880487,-1.1855000972747796,-2.388417340063585,0.017417145514025734,-1.7869587186691813,-0.5840414758803778,1.3053975628066112,5.0156683581677255,-24.85059477414531,0.6014586213944025,6,0.7633333206176758,1.0383334159851074,1.069166898727417,1.7316670417785645,-1.1000003814697266,4,-0.10956848473136993,1.2739767903963504,9.013333320617676,-1.2376302691923098,9.033332824707033,-1.7550914356447396,9.333333015441896,-0.10956848473136993
5613,2002-06-10,8.449999809265138,8.899999618530273,8.396666526794434,8.876667022705078,1333500.0,-0.04878049566015541,1.1267637132927013,7.999874832364741,7.475506008145501,30.415968163372344,1.1507543895496664,1.7039346515499751,1.731119499934513,2.514866177232456,14.12239425885742,0.5033330917358398,-0.3131132731872537,-1.5378334999084462,-2.9417901292965833,-0.13387687052030905,-2.2398118146025148,-0.8358551852143776,1.5213340244738607,3.990022802576624,-17.75755384563008,0.7019783146940684,6,0.8699998855590803,1.2550001144409162,1.5025002956390363,2.1650004386901838,-0.42333316802978516,0,-0.08520707768563462,-2.79164704690266,8.883333206176758,1.2739767903963504,9.013333320617676,-1.2376302691923098,9.033332824707033,-0.08520707768563462
5614,2002-06-11,8.270000457763674,8.683333396911621,8.189999580383299,8.483332633972168,907800.0,-0.02130169888336586,-1.6428555006909713,0.49999664724302584,7.244672450326263,26.61478123442308,1.1431853810600234,1.8136264871252,1.8553126691112851,2.660644367220062,14.624210918866233,0.4933338165283221,-0.46018614168374583,-1.6141662120819067,-3.201771597959036,-0.0265608262047774,-2.4079689050204713,-0.820363519143342,1.4178932607253039,6.629905428197319,-10.458072912836979,0.7938026929385649,6,0.8783326148986799,1.3316659927368146,1.6824996471405012,2.3449997901916486,-0.3966674804687509,1,-0.0959290793849068,1.1267637132927013,8.449999809265138,-2.79164704690266,8.883333206176758,1.2739767903963504,9.013333320617676,-0.0959290793849068
5615,2002-06-12,8.399999618530272,8.463333129882812,8.09333324432373,8.313332557678223,1147200.0,0.015719365607115288,2.4687367286999824,-0.40625405127516884,12.048182388506149,22.992228716031903,0.8636292892068482,1.6041552468728657,1.682977415820842,2.4976841594074966,15.640671310024585,0.36999988555908203,-0.6094933954117483,-1.3815003871917746,-3.076093917097431,0.3130931427138819,-2.228797152144603,-0.5342036222389464,0.9883152723375694,29.02206237392751,13.340533326423643,0.8472967649528285,6,0.6416668891906756,1.1533336639404315,1.5550007820129412,2.2150006294250506,-0.8999996185302717,2,-0.0765872036428542,-1.6428555006909713,8.270000457763674,1.1267637132927013,8.449999809265138,-2.79164704690266,8.883333206176758,-0.0765872036428542
5616,2002-06-13,8.75,8.90666675567627,8.356666564941406,8.373332977294924,834000.0,0.04166671397194266,-1.6829287581760157,4.346138186780002,17.233546115187664,19.72278016965581,0.3620094915991494,1.1614353468666287,1.2986707741898158,2.1151991882678054,17.02689272084787,0.5500001907348633,-0.7280637225633413,-0.9348333358764656,-2.633385304016908,0.7637186322639771,-1.7841093199466869,-0.08555735180624424,0.37931856155901933,63.141036515640714,50.07987390390339,0.8492759840702212,6,0.2433333396911621,0.8033332824707031,1.204167127609253,1.8650002479553223,-1.440000057220459,3,-0.07619051252092635,2.4687367286999824,8.399999618530272,-1.6428555006909713,8.270000457763674,1.1267637132927013,8.449999809265138,-0.07619051252092635
5617,2002-06-14,8.963333129882812,8.966667175292969,8.439999580383299,8.733332633972168,727800.0,0.024380929129464324,3.4506759615578497,0.6106202084240617,24.026679124902287,18.31022598134546,0.004389230064377969,0.8883754685228187,1.0554895269070137,1.8747629978663607,18.212620837366234,0.5266675949096697,-0.7846210334378263,-0.6546668529510491,-2.3564877100953865,1.0471540041932874,-1.5055772815232178,0.1962435756211196,-0.869999885559082,99.61823933641784,83.92671424050621,0.8509104285721683,6,-0.05000019073486328,0.5900001525878906,0.9058339595794678,1.6516671180725098,-2.5900001525878897,4,-0.08144297275718781,-1.6829287581760157,8.75,2.4687367286999824,8.399999618530272,-1.6428555006909713,8.270000457763674,-0.08144297275718781
5618,2002-06-17,9.243332862854004,9.300000190734863,8.933333396911621,8.949999809265137,411000.0,0.03123834949720905,-1.244904155499892,1.2753583527177585,33.44480805297202,18.60653310007119,-0.3734045800032231,0.5366542403283106,0.7455933804533501,1.5690664535122494,19.129636463596515,0.3666667938232422,-0.8574607408920532,-0.31166710853576696,-1.9681760120237701,1.3448417949522362,-1.1399215602797685,0.5165873432082346,-1.132532939910888,95.3038136952869,76.37663706758477,0.8282544517440016,6,-0.4983329772949219,0.3100004196166992,0.6258342266082764,1.3716673851013184,-2.75,0,-0.157951689050845,3.4506759615578497,8.963333129882812,-1.6829287581760157,8.75,2.4687367286999824,8.399999618530272,-0.157951689050845
5619,2002-06-18,9.350000381469727,9.43333339691162,9.213333129882812,9.243332862854004,932400.0,0.011539941295891865,-1.6399981689487837,0.3636396148019065,39.570921498494315,20.520372119642857,-0.5335697590757906,0.33589595281468476,0.6086854059341036,1.434932559693575,20.345766092237692,0.22000026702880682,-0.9382634200330866,-0.1343329429626472,-1.691400574864856,1.4227346889395616,-0.9128667589137525,0.6442008729884581,-1.191632447814941,93.7811189587587,70.41473087023154,0.7785338159511046,6,-0.5866670608520508,0.20333290100097656,0.5191667079925537,1.2649998664855957,-3.063333511352538,1,-0.14153301457153078,-1.244904155499892,9.243332862854004,3.4506759615578497,8.963333129882812,-1.6829287581760157,8.75,-0.14153301457153078
5620,2002-06-19,9.079999923706056,9.300000190734863,9.053333282470703,9.300000190734863,727800.0,-0.02887705312812283,1.2424237169844854,-2.0624860302729404,35.52631372560093,21.640485133205484,-0.28636808406581515,0.5066459971652666,0.8451143247316519,1.6764161191798959,21.317429728045294,0.29666709899902344,-0.9789370174441441,-0.32483339309692205,-1.7864444708370275,1.1367776846431834,-1.0556389319669748,0.4059721457731307,-0.8451340622558607,67.18265458600678,40.5200907771213,0.730805538870053,6,-0.3166666030883807,0.47333335876464666,0.8483335971832258,1.5350003242492658,-2.68666696548462,2,-0.13289283662445506,-1.6399981689487837,9.350000381469727,-1.244904155499892,9.243332862854004,3.4506759615578497,8.963333129882812,-0.13289283662445506
5621,2002-06-20,8.493332862854004,9.096667289733887,8.15666675567627,9.033332824707033,1689300.0,-0.06461091032835609,1.8199921894334192,2.454542301906941,30.39398637820618,22.9960684158157,0.24449065170045792,0.9858136504098809,1.4026286095672091,2.2287363810995444,23.129190985443568,0.9400005340576172,-0.9935528967083727,-0.8111670970916744,-2.2311422889297603,0.6088080947464105,-1.5211546930107165,-0.10117950117263241,0.9400005340576154,26.37071388126534,-2.3850353458589666,0.7099875959190425,6,0.2700004577636719,1.0600004196166992,1.5866672992706299,2.1216673851013184,-1.4600000381469727,3,-0.11695442518194388,1.2424237169844854,9.079999923706056,-1.6399981689487837,9.350000381469727,-1.244904155499892,9.243332862854004,-0.11695442518194388
5622,2002-06-21,8.303333282470701,8.600000381469728,8.25,8.443332672119139,480300.0,-0.022370438489968336,-1.8378491231326526,0.25925814729324165,31.09404747980119,25.62035080155522,0.3839405971865659,1.0423334036796152,1.5820510100758387,2.384958124735302,25.109279048420014,0.35000038146972834,-0.9606124379249348,-0.8824999809265162,-2.2135400481749894,0.4485400863219571,-1.5480200145507528,-0.21697994730227954,1.1044667816162104,11.488239925538577,-19.074723565537425,0.6655200336242368,6,0.46000003814697443,1.2500000000000018,1.8316667079925555,2.311666965484621,-1.02000045776367,4,-0.11963067191199006,1.8199921894334192,8.493332862854004,1.2424237169844854,9.079999923706056,-1.6399981689487837,9.350000381469727,-0.11963067191199006
5623,2002-06-24,8.59333324432373,8.84000015258789,8.140000343322754,8.416666984558105,1056900.0,0.03492572825725926,1.0895514315076877,-1.2619073569482289,39.36781798191524,29.189589193953992,0.1300911187670053,0.6330482629938743,1.2739871032028045,2.063375338176021,26.974173839633853,0.6999998092651367,-0.9432017771272196,-0.49616665840148855,-1.6927295632919979,0.7003962464890208,-1.0944481108467432,0.10211479404376611,0.7894441535949692,35.0515205455412,1.2284373006111764,0.5982814524452549,6,0.1700000762939453,0.9600000381469727,1.568333625793457,2.021667003631592,-1.3533334732055664,0,-0.25833983204308,-1.8378491231326526,8.303333282470701,1.8199921894334192,8.493332862854004,1.2424237169844854,9.079999923706056,-0.25833983204308
5624,2002-06-25,8.363332748413086,8.826666831970215,8.350000381469728,8.609999656677246,650700.0,-0.0267649920434041,-2.487824876399587,-1.3962309984453274,40.17595152090083,32.314896875331186,0.41876018391770486,0.7544510096678501,1.4843830083320597,2.259655907217395,28.542995778971157,0.4766664505004865,-0.901964389587155,-0.6326671600341793,-1.7419574661868555,0.4766231461184969,-1.1873123131105174,-0.07802200695784123,0.9697335673217751,19.252796074807538,-17.921275865445107,0.5546451530763382,6,0.42333412170410156,1.1900005340576172,1.7983341217041016,2.2516674995422363,-1.743332862854004,1,-0.22359505974623672,1.0895514315076877,8.59333324432373,-1.8378491231326526,8.303333282470701,1.8199921894334192,8.493332862854004,-0.22359505974623672
5625,2002-06-26,7.926667213439941,8.276666641235353,7.673333168029785,8.116666793823242,1236900.0,-0.05221190500354067,1.3660169829067565,0.7702678146832194,35.80139811341914,34.37799154180134,0.8730311747311159,1.0889026381497526,1.8796317922169479,2.662647306794538,30.032842372924918,0.6899995803833008,-0.7940369357757238,-0.9689993858337402,-2.0843031260258407,0.1463043543583602,-1.5266512559297905,-0.41134751573769,1.3586764633984352,17.798635018097468,-21.56270369378854,0.5576518700960502,6,0.6266660690307617,1.416666030883789,2.243332862854004,2.688333034515381,-1.2033343315124512,2,-0.20689658076499984,-2.487824876399587,8.363332748413086,1.0895514315076877,8.59333324432373,-1.8378491231326526,8.303333282470701,-0.20689658076499984
5626,2002-06-27,7.783332824707031,8.063332557678223,7.170000076293945,8.039999961853027,1128600.0,-0.018082554101663484,4.890123778952233,1.3508826526258728,35.67707893542135,35.67248040963679,0.9664569160185899,1.1181326926553616,1.9840805585622867,2.777891634833063,31.792568856686703,0.8933324813842773,-0.6657080641095678,-1.0035004138946526,-2.1062360843973504,0.09923525660804522,-1.5548682491460006,-0.4521325786433046,1.4052902216028293,36.726510203172595,-6.691016111091599,0.5513678352513489,6,0.518333911895752,1.141667366027832,2.4766674041748047,2.7483344078063965,-1.9266657829284668,3,-0.17858671828516015,1.3660169829067565,7.926667213439941,-2.487824876399587,8.363332748413086,1.0895514315076877,8.59333324432373,-0.17858671828516015
5627,2002-06-28,8.066666603088379,8.369999885559082,7.699999809265138,7.72333288192749,733500.0,0.03640262915160797,-2.435899003410009,-1.337661396696825,44.805783865900466,36.934811055517734,0.6063156047715363,0.728825193286152,1.660375754220496,2.4631997194918878,33.22080473894715,0.6700000762939444,-0.553382114126908,-0.6291666030883789,-1.6468531760780039,0.38851996990124604,-1.1380098895831914,-0.12032331659356643,0.9604666056202085,53.692603941929804,5.069331539330165,0.5088432864948123,6,0.2350001335144043,0.8583335876464844,2.193333625793457,2.4200005531311035,-1.6999998092651367,4,-0.1280992297345881,4.890123778952233,7.783332824707031,1.3660169829067565,7.926667213439941,-2.487824876399587,8.363332748413086,-0.1280992297345881
5628,2002-07-01,7.936666965484619,8.433333396911621,7.889999866485597,8.199999809265138,714600.0,-0.016115657681202378,-2.046726872865108,-0.7669879989944818,45.421244269604166,37.584846918974385,0.5939307690763211,0.7657716635908791,1.7507777173309638,2.5741261119769767,34.10211089869965,0.5433335304260245,-0.4782286989679516,-0.6751662492752075,-1.649228521975287,0.29889602342487276,-1.162197385625248,-0.18813511292516694,0.9418955926307966,46.277676941595416,-7.341151610590998,0.48703113635004003,7,0.29833316802978516,0.9816665649414062,2.3566665649414062,2.486666679382324,-1.559999942779542,0,-0.08231845226955348,-2.435899003410009,8.066666603088379,4.890123778952233,7.783332824707031,1.3660169829067565,7.926667213439941,-0.08231845226955348
5629,2002-07-02,7.653333187103271,7.949999809265138,7.616666793823242,7.946667194366455,454500.0,-0.035699340745116936,1.2222257543582955,1.1139286807219166,40.158180792666364,38.099498815314995,0.6831197522706605,0.9663352753372125,2.0003988087590807,2.831223059957378,34.64096174934386,0.3333330154418954,-0.4501890241804123,-0.8745000362396249,-1.8759545150312684,0.1269544425520186,-1.3752272756354467,-0.37377279684380316,1.0885443724664272,38.258557968930276,-17.708553501425286,0.5007272393958219,7,0.4800004959106454,1.1633334159851083,2.677500247955323,2.7700004577636728,-0.9200000762939444,1,-0.054006980472458666,-2.046726872865108,7.936666965484619,-2.435899003410009,8.066666603088379,4.890123778952233,7.783332824707031,-0.054006980472458666
5630,2002-07-03,7.553332805633545,7.716667175292969,7.3933329582214355,7.623332977294923,360600.0,-0.013066252183850824,1.5194687454135727,0.2386364005813088,33.11383136903905,38.40170381429642,0.6076939864913022,1.0010996097220914,2.069235275605241,2.9015307756440674,34.83996772056952,0.3233342170715332,-0.48684218651054856,-0.9005004167556763,-1.9616248264962675,0.16062399298491492,-1.431062621625971,-0.3699382118853807,1.0627945552740918,30.34296041144379,-23.695676498371625,0.5305622048702954,7,0.45166730880737305,1.1533336639404297,2.7358338832855225,2.8700008392333984,-0.9033327102661124,2,-0.12356570855428872,1.2222257543582955,7.653333187103271,-2.046726872865108,7.936666965484619,-2.435899003410009,8.066666603088379,-0.12356570855428872
5631,2002-07-05,8.043333053588867,8.043333053588867,7.616666793823242,7.616666793823242,134400.0,0.06487205854213962,1.0,-6.0952173350317,37.95812224149265,39.16437878781769,0.052689270031823554,0.45819526735064997,1.5526925570258747,2.385982449371568,34.53555261221964,0.49000024795532227,-0.5545130896002686,-0.3620001554489143,-1.4039470996750545,0.6799467887772259,-0.8829736275619844,0.15897331666415582,0.45710412454967475,62.499982806359725,13.639162189890001,0.5209734721130703,7,-0.03833293914794922,0.5950002670288086,2.192500352859497,2.380000591278076,-1.3866658210754395,4,-0.16411109211403396,1.5194687454135727,7.553332805633545,1.2222257543582955,7.653333187103271,-2.046726872865108,7.936666965484619,-0.16411109211403396
5632,2002-07-08,7.9099998474121085,8.149999618530272,7.783332824707031,7.983333110809326,544200.0,-0.016576860026611295,-1.2448943248217959,-0.17187500000000208,31.851197319052133,38.32919871416624,0.13897535222083857,0.542694171754861,1.6684550816131685,2.4952344033925273,34.058360559878814,0.3666667938232404,-0.5962738463877919,-0.4466666936874395,-1.4855280202090588,0.5921946328341798,-0.9660973569482492,0.07276396957337017,0.48400236257886586,49.67948762034967,6.416896108598387,0.5194306632608096,7,0.08833360671997159,0.6700000762939462,2.3258335590362558,2.480000019073487,-1.4800000190734863,0,-0.2595869589435361,1.0,8.043333053588867,1.5194687454135727,7.553332805633545,1.2222257543582955,7.653333187103271,-0.2595869589435361
5633,2002-07-09,7.730000019073486,8.056667327880861,7.72333288192749,7.853332996368407,602400.0,-0.022755983794046752,-3.8780441851702214,1.6818149306526065,28.38078773039149,37.018624959665196,0.20521299928519987,0.7019785238982017,1.8305795071848934,2.6443265387816943,32.95257903756161,0.3333344459533709,-0.5722352886642348,-0.5906665325164795,-1.6651980985844865,0.48386503355152843,-1.127932315550483,-0.05340074948247597,0.5660820202217263,44.49344453932184,7.306286923793692,0.537265783034004,7,0.07166671752929688,0.8016667366027832,2.4900002479553223,2.638333320617676,-1.1700000762939453,1,-0.17636911020520962,-1.2448943248217959,7.9099998474121085,1.0,8.043333053588867,1.5194687454135727,7.553332805633545,-0.17636911020520962
5634,2002-07-10,7.4766669273376465,7.913332939147949,7.433332920074463,7.829999923706055,1488900.0,-0.03277271553826,-1.1818132558257988,2.864870403018795,28.507606189881628,36.2082036348277,0.3570985021997082,0.9410792864922222,2.073470885608266,2.8714051255918633,31.656983682348695,0.48000001907348633,-0.5474607052880085,-0.8043329477310177,-1.943375511411789,0.33470961594975446,-1.3738542295714034,-0.23481166589063207,0.7293285549174655,11.013299975738047,-21.45514961562166,0.569521281840386,7,0.3249998092651367,0.9749994277954102,2.677499771118164,2.763333320617676,-0.47333383560180664,2,-0.14712436909694815,-3.8780441851702214,7.730000019073486,-1.2448943248217959,7.9099998474121085,1.0,8.043333053588867,-0.14712436909694815
5635,2002-07-11,7.756667137145996,7.7966670989990225,7.266666889190674,7.513332843780518,521700.0,0.037449870715058564,2.2783428528450265,-0.6886826191340539,39.24052255026013,36.60414181425423,0.05637640014954659,0.6433983874855809,1.7775779850670475,2.5724731206703133,30.24513792411389,0.5300002098083487,-0.5773272644072796,-0.4921661138534539,-1.6531824894527816,0.6688502617458747,-1.0726743016531177,0.08834207394620996,0.3664487126322218,55.47176411335499,21.313611309107657,0.5805081877996642,7,0.09333300590515137,0.5449995994567871,2.249166250228882,2.4800000190734863,-0.8299999237060547,3,-0.1319296043317385,-1.1818132558257988,7.4766669273376465,-3.8780441851702214,7.730000019073486,-1.2448943248217959,7.9099998474121085,-0.1319296043317385
5636,2002-07-12,8.083333015441895,8.149999618530272,7.743332862854004,7.789999961853027,583500.0,0.042114206078474714,-1.1034455543223487,1.2054735464199142,46.91010897335099,36.83795571508207,-0.24949643884814598,0.2785057906183539,1.4066795466685598,2.237471184097423,29.92662908636542,0.40666675567626775,-0.5912451006725874,-0.13216688632965123,-1.2706613067396564,1.006327534080354,-0.7014140965346538,0.43708032387535134,-0.9133329391479492,92.45283222572101,53.137452079358646,0.5692472102050024,7,-0.23333287239074707,0.21833372116088867,1.8500006198883057,2.140000820159912,-0.9099998474121094,4,-0.17731954347746315,2.2783428528450265,7.756667137145996,-1.1818132558257988,7.4766669273376465,-3.8780441851702214,7.730000019073486,-0.17731954347746315
5637,2002-07-15,8.233332633972168,8.233332633972168,7.769999980926514,8.116666793823242,1037100.0,0.01855665456857003,6.94290175177589,0.3977248343531156,44.73683329940632,36.76191005172675,-0.4172461435875592,0.07484983909101395,1.2224124583863905,2.07758125697087,29.704823391651214,0.4633326530456543,-0.543692837392828,0.05433275699615514,-1.0286673424611283,1.1373328564534386,-0.4871672927324866,0.5958328067247969,-1.043732566833496,100.0,57.66073121573777,0.5415000497286415,7,-0.48333287239074707,0.06833410263061523,1.6233339309692383,1.9166674613952637,-0.9799995422363281,0,-0.19149783830585732,-1.1034455543223487,8.083333015441895,2.2783428528450265,7.756667137145996,-1.1818132558257988,7.4766669273376465,-0.19149783830585732
5638,2002-07-16,7.783332824707031,8.399999618530272,7.633333206176758,8.229999542236326,591900.0,-0.05465585192177935,-1.05357270581503,-3.8285989880081264,42.03296674505661,36.97021960199233,0.009740149090329275,0.4320113222615838,1.6269437254010555,2.5119398707782636,30.289536745236123,0.7666664123535138,-0.49314472504310736,-0.322667050361634,-1.2947393326123002,0.6494052318890322,-0.808703191486968,0.1633690907636991,-0.5519834548950193,45.58819507642939,0.31506686676420514,0.48603614112533317,7,0.050000429153441495,0.518333911895752,2.000833749771118,2.270000457763672,0.5766668319702148,1,-0.17387577106717766,6.94290175177589,8.233332633972168,-1.1034455543223487,8.083333015441895,2.2783428528450265,7.756667137145996,-0.17387577106717766
5639,2002-07-17,8.026666641235353,8.116666793823242,7.769999980926514,7.7866668701171875,624300.0,0.0312634474213791,-1.5365844297671591,-0.5373128592291527,51.45066825895185,39.007645923093754,-0.19564087377735806,0.08901736737672117,1.3458342996221884,2.24655680125392,31.258804307080485,0.3466668128967285,-0.5018910753077268,-0.013166546821592462,-0.7890649899566657,0.7627318963134799,-0.4011157683891291,0.3747826747459442,-0.7251982565002457,67.05883738904616,17.553988046996707,0.3879492215675362,7,-0.1933333873748806,0.27500009536742986,1.4858331680297834,1.8099999427795392,0.573333740234375,2,-0.18272425703107098,-1.05357270581503,7.783332824707031,6.94290175177589,8.233332633972168,-1.1034455543223487,8.083333015441895,-0.18272425703107098
5640,2002-07-18,7.873332977294923,8.033332824707031,7.736667156219482,8.029999732971191,284100.0,-0.01910303128233959,2.632649605586599,-0.6527787711894629,51.301834310090726,40.49028059738243,0.008781901557546767,0.1552765668791407,1.4604436547137292,2.366506770614719,31.992881837925434,0.29666566848754883,-0.5089126441285572,-0.10616686344146675,-0.7101118937105744,0.49777816682764087,-0.40813937857602145,0.19580565169308706,-0.5059527185321055,31.30432835598122,-18.998279458956105,0.30197251513455403,7,-0.03999972343445002,0.42833375930786044,1.5016667842864981,1.8600001335144034,0.4099998474121085,3,-0.11049956709159692,-1.5365844297671591,8.026666641235353,-1.05357270581503,7.783332824707031,6.94290175177589,8.233332633972168,-0.11049956709159692
5641,2002-07-19,7.5,7.96999979019165,7.449999809265138,7.96999979019165,354900.0,-0.0474173997685019,1.2127668640638072,2.999996956360311,42.01127791749766,41.61917844165415,0.33183383141782397,0.4747147671282965,1.7764832726119018,2.710386295788325,31.54941080870043,0.5199999809265128,-0.4777849233222522,-0.4298331975936893,-1.0190558455064824,0.1593894503191038,-0.7244445215500868,-0.13522187363729277,-0.07066257965113554,5.26317902879788,-42.76779850058738,0.2946113239563968,7,0.33333325386047274,0.8016667366027832,1.7974998950958252,2.1716666221618652,1.1233329772949237,4,-0.0764443715413411,2.632649605586599,7.873332977294923,-1.5365844297671591,8.026666641235353,-1.05357270581503,7.783332824707031,-0.0764443715413411
5642,2002-07-22,7.309999942779541,7.626667022705077,7.136666774749756,7.4766669273376465,983700.0,-0.02533334096272788,1.099998773848648,0.3546107637412863,41.31237929232781,43.056021948535964,0.47804499068499684,0.618175306182315,1.9117111450526725,2.865590490578846,31.24444297064964,0.4900002479553214,-0.41344160736731084,-0.5701665878295898,-1.1933124617791524,0.052979286119971825,-0.8817395248043702,-0.25859365085480857,1.0899996757507306,13.720308854718501,-33.10594954331696,0.3115729369747809,7,0.45833325386047274,0.9750001430511475,1.9633333683013916,2.3600001335144043,0.7933335304260254,0,-0.01869586536519041,1.2127668640638072,7.5,2.632649605586599,7.873332977294923,-1.5365844297671591,8.026666641235353,-0.01869586536519041
5643,2002-07-23,6.373332977294923,7.4766669273376465,6.373332977294923,7.2866668701171875,762900.0,-0.12813501680117134,-1.416058264592255,5.479992904676614,34.97652248460831,43.774790425727815,1.3432923034826292,1.454574633771804,2.7879326468510692,3.7577230992467756,31.883320228132998,1.1033339500427237,-0.4266681793794769,-1.3958335399627675,-2.236885105139467,-0.5547819747860689,-1.8163593225511176,-0.9753077573744182,2.0013999843597388,0.0,-45.930901586572695,0.42052578258834944,7,1.013333320617675,1.5300002098083487,2.8600001335144034,3.1800003051757804,1.6899995803833,1,0.13807533947715078,1.099998773848648,7.309999942779541,1.2127668640638072,7.5,2.632649605586599,7.873332977294923,0.13807533947715078
5644,2002-07-24,6.493332862854004,6.506667137145996,5.7133331298828125,6.373332977294923,1204800.0,0.018828434978461317,9.818060639951103,-0.1313866555288704,37.61682094616765,43.59437913638421,1.1947817397474498,1.2514588493525967,2.598823746837752,3.5899217517825956,32.7725108272914,0.7933340072631836,-0.40599809935925446,-1.1823336601257326,-2.15131247880395,-0.21335484144751504,-1.6668230694648418,-0.6978442507866243,1.8013440994262684,33.62068256781776,-13.69201451950287,0.4844894093391086,7,0.5633335113525382,1.080000400543212,2.6558337211608887,3.060000419616699,1.9266672134399414,2,0.28747437306067636,-1.416058264592255,6.373332977294923,1.099998773848648,7.309999942779541,1.2127668640638072,7.5,0.28747437306067636
5645,2002-07-25,6.286666870117188,6.623332977294923,5.889999866485597,6.506667137145996,1274100.0,-0.03182741391852506,2.235303027434336,-1.833337306980114,28.0233496794293,41.49585032594847,1.3086143672511596,1.4007791479623402,2.729008209806362,3.7486427410579806,32.69722407798755,0.7333331108093262,-0.36190396547007175,-1.3069996356964104,-2.448716569940088,-0.16528270145273183,-1.8778581028182506,-0.7361411685745711,1.8531294622192371,25.406221943116396,-19.15980997582818,0.5708584671218393,7,0.7699995040893537,1.2199997901916495,2.871666431427001,3.2666664123535147,1.900000572204589,3,0.36797456571918175,9.818060639951103,6.493332862854004,-1.416058264592255,6.373332977294923,1.099998773848648,7.309999942779541,0.36797456571918175
5646,2002-07-26,6.393332958221436,6.476666927337647,6.25,6.406667232513428,674700.0,0.016967033613833005,1.9565187645382962,0.06061026412411243,30.898391712685907,39.958245705201755,1.0471280333593294,1.2486577462594406,2.538108439892926,3.5888960025862273,32.07529875680886,0.22666692733764737,-0.29818082679692814,-1.1308335542678822,-2.387389476471637,0.12572236793587166,-1.7591115153697592,-0.5025555931660053,1.600875581967772,35.54005032208934,-8.033029225691834,0.6282779611018771,7,0.6633334159851056,1.0116672515869132,2.765000343322753,3.1600003242492667,1.006667137145996,4,0.295620434417571,2.235303027434336,6.286666870117188,9.818060639951103,6.493332862854004,-1.416058264592255,6.373332977294923,0.295620434417571
5647,2002-07-29,7.033332824707031,7.156667232513428,6.420000076293945,6.443333148956299,1021500.0,0.10010426027672992,-1.3141407370514198,-44.24685309684174,42.136935425347026,39.96979778078958,0.24474482873531223,0.5557683396159812,1.831932895572315,2.897827237751901,31.633096945568184,0.7633342742919913,-0.2948178951138427,-0.43916699886321986,-1.6867459728516039,0.8084119751251642,-1.062956485857411,0.18462248813097215,0.8240231908637936,74.85818605243567,30.10436181846137,0.6237894869941919,7,-0.1183328628540039,0.2433338165283203,2.125000476837158,2.520000457763672,0.7533340454101562,0,0.2260663887541996,1.9565187645382962,6.393332958221436,2.235303027434336,6.286666870117188,9.818060639951103,6.493332862854004,0.2260663887541996
5648,2002-07-30,7.283332824707031,7.373332977294923,6.77666711807251,7.033332824707031,1030200.0,0.035545026267175706,1.7751880733130994,0.42372904643022535,47.81625546446454,39.56597413695766,-0.09346804350735738,0.2680559292676392,1.5107428104377103,2.603920793920821,31.166631098851827,0.596665859222413,-0.34672951828161747,-0.156500291824341,-1.3870024486654753,1.0740018650167924,-0.7717513702449086,0.4587507865962257,0.44538181772251306,94.5783035626058,43.67463666967812,0.6152510784205668,7,-0.4099998474121094,-0.0066661834716796875,1.8750004768371582,2.270000457763672,0.3166670799255362,1,0.11258590925803524,-1.3141407370514198,7.033332824707031,1.9565187645382962,6.393332958221436,2.235303027434336,6.286666870117188,0.11258590925803524
5649,2002-07-31,7.239999771118164,7.313333034515381,6.9533329010009775,7.256667137145996,267600.0,-0.00594961875720823,4.538499347095662,-0.06666946411132812,43.834514881083116,38.736271978179026,-0.19384343155875516,0.29390397101873944,1.4725325928203485,2.5992965753555666,30.35427305428364,0.3600001335144034,-0.41031381907118814,-0.17916667461395264,-1.4084542526869779,1.0501209034590726,-0.7938104636504661,0.43547711442256,0.3677919805585761,91.01124317895052,39.00473754859307,0.6146437890365127,7,-0.3983333110809326,0.03000020980834961,1.9183335304260254,2.313333511352539,0.9099998474121076,2,0.11372000173874319,1.7751880733130994,7.283332824707031,-1.3141407370514198,7.033332824707031,1.9565187645382962,6.393332958221436,0.11372000173874319
5650,2002-08-01,6.619999885559082,7.316667079925537,6.579999923706055,7.25,792000.0,-0.08563534601649958,-1.07511863842179,37.79842078159867,33.68029364954775,37.810607059517935,0.256665813818409,0.8858117561370218,2.0051123784930507,3.1725694410324863,29.419219818049292,0.7366671562194824,-0.4495606751829495,-0.7524999141693112,-2.030249895677258,0.5252500673386358,-1.3913749049232855,-0.1136249234153377,0.8741243488100228,32.93768571186006,-13.376262802047314,0.6388749907539737,8,0.05000019073486328,0.45333337783813477,2.5500001907348633,2.933333396911621,1.6033334732055646,3,0.2719033567751863,4.538499347095662,7.239999771118164,1.7751880733130994,7.283332824707031,-1.3141407370514198,7.033332824707031,0.2719033567751863
5651,2002-08-02,6.72333288192749,6.760000228881836,6.260000228881836,6.623332977294923,500700.0,0.015609214222770618,4.769188658327579,-0.15872997851962384,32.98271638428474,36.88508895862426,0.03528758539938259,0.7151851151138615,1.8192380566464657,3.0222101289535193,29.36348431762066,0.5,-0.5559852176182725,-0.5831669092178347,-1.8513478885346615,0.6850140700989913,-1.2172573988762476,0.05092358044057832,0.6639438861724374,41.61672722787286,2.0072144486636887,0.634090489658413,8,-0.12833285331726074,0.35000038146972656,2.2250003814697266,2.6200003623962402,1.6833338737487793,4,0.21765017233160822,-1.07511863842179,6.619999885559082,4.538499347095662,7.239999771118164,1.7751880733130994,7.283332824707031,0.21765017233160822
5652,2002-08-05,5.8566670417785645,6.75,5.75,6.7133331298828125,848400.0,-0.12890419905855743,1.1505380313594835,-8.566669050854808,30.151098826871973,36.348930774431324,0.7533399200240334,1.4968787938011676,2.5858946315226135,3.8382486693852584,29.74226766272131,1.0,-0.6841994210417441,-1.3471661090850828,-2.7363224706466003,0.04199025247643462,-2.041744289865841,-0.6525879283043245,1.4600000381469727,6.570866437784777,-30.94883128818749,0.6945781807807585,8,0.6866660118103027,1.2166662216186523,2.756666421890259,3.234999656677246,2.4633326530456543,0,0.26351729449181494,4.769188658327579,6.72333288192749,-1.07511863842179,6.619999885559082,4.538499347095662,7.239999771118164,0.26351729449181494
5653,2002-08-06,6.366666793823242,6.516666889190674,5.920000076293945,5.920000076293945,586800.0,0.08708020251221238,-1.6716421415821883,-0.5214011897187902,33.78905456920157,35.92362339921288,0.27076942536686044,0.9270341503638742,1.9848004919876487,3.281989318975077,30.061181119446463,0.6599998474121094,-0.7429096755229425,-0.7689996957778931,-2.1830197356211762,0.645020344065391,-1.4760097156995347,-0.06198967585625148,0.8538002490997316,39.36169986111867,5.34806236766331,0.707010019921642,8,0.19499969482421875,0.7066664695739746,2.246666669845581,2.7249999046325684,1.7600002288818342,1,0.22303665674346096,1.1505380313594835,5.8566670417785645,4.769188658327579,6.72333288192749,-1.07511863842179,6.619999885559082,0.22303665674346096
5654,2002-08-07,6.376667022705077,6.583333015441895,6.116666793823242,6.436666965484619,573600.0,0.001570716546928086,1.6415165636289697,-0.13432821480728863,34.963159276484575,36.69471335444124,0.2709757935484012,0.8752751196114543,1.891185484898867,3.2243067656242355,29.965513980812887,0.46666622161865323,-0.7912487993445332,-0.7039994716644298,-2.147438282270241,0.7394393389413816,-1.425718876967335,0.01771993363847546,0.7533719854354866,40.00001217456247,5.410531304571563,0.7217194053029055,8,0.1849994659423837,0.6799993515014648,2.1999998092651376,2.7149996757507333,1.7733325958251944,2,0.19184518770881875,-1.6716421415821883,6.366666793823242,1.1505380313594835,5.8566670417785645,4.769188658327579,6.72333288192749,0.19184518770881875
5655,2002-08-08,6.733333110809326,6.733333110809326,6.156667232513428,6.309999942779541,499500.0,0.055932995534232255,1.7244067880611944,-7.055559529202226,42.271497991658606,37.95839182988265,-0.017508820926448898,0.46168326876926,1.462996505832752,2.8185677217649,29.535894484944063,0.5766658782958984,-0.7216285179865967,-0.2961666822433475,-1.7109757326774009,1.1186423681907058,-1.0035712074603742,0.41123784297367916,0.31170354463577254,97.35969187828475,56.620897309856474,0.7074045252170266,8,-0.17166662216186523,0.3233332633972159,1.7416670322418213,2.3583335876464844,1.2066669464111328,3,0.2103960229513533,1.6415165636289697,6.376667022705077,-1.6716421415821883,6.366666793823242,1.1505380313594835,5.8566670417785645,0.2103960229513533
5656,2002-08-09,6.6500000953674325,6.769999980926514,6.4633331298828125,6.736667156219482,411300.0,-0.01237619082117225,3.000018658921141,-0.20472542053674403,43.20054587416009,38.076570768639655,0.11852545687603921,0.4554815580724254,1.4715039692427565,2.8541336319676587,29.917734843501055,0.30666685104370117,-0.6727616810648183,-0.3078330516815173,-1.6407156011403528,1.0250494977773181,-0.974274326410935,0.3586082230479004,0.3151343485439293,88.23530511735112,42.25800183339526,0.6664412747294179,8,-0.08833360671997159,0.40666627883910955,1.7058331966400138,2.441666603088378,1.4500002861022958,4,0.2365914647870817,1.7244067880611944,6.733333110809326,1.6415165636289697,6.376667022705077,-1.6716421415821883,6.366666793823242,0.2365914647870817
5657,2002-08-12,6.656667232513428,6.699999809265138,6.429999828338622,6.686666965484619,655800.0,0.0010025770000574585,8.529620653673735,0.34614919066430805,53.61089007913275,38.72041905915835,0.05901554217810112,0.34218208551297735,1.3909101085775646,2.804948165659802,30.529888668593784,0.26999998092651545,-0.5600713567232347,-0.22233264446258527,-1.4169031471626532,0.9722378582374835,-0.8196178958126197,0.37495260688744914,0.2333591325562212,86.66673398486125,33.4330181515919,0.5972852513500344,8,-0.12333369255065918,0.39999914169311435,1.6649994850158691,2.434999465942383,1.423332691192627,0,0.2628942475320455,3.000018658921141,6.6500000953674325,1.7244067880611944,6.733333110809326,1.6415165636289697,6.376667022705077,0.2628942475320455
5658,2002-08-13,6.429999828338622,6.760000228881836,6.383333206176758,6.6666669845581055,378300.0,-0.03405118451282718,-1.282827669815233,7.888975426773085,49.21422982406589,39.31816516393422,0.16976023860449008,0.4872439305201084,1.5481969387533008,2.983568634232614,31.508185359679853,0.3766670227050781,-0.4694951006157968,-0.38133339881897044,-1.5118154768441592,0.7491486792062183,-0.9465744378315648,0.18390764019362393,0.38942494261981686,47.959148670317255,-7.435112922868676,0.5652410390125943,8,0.1033337116241464,0.6266665458679199,1.8591668605804452,2.6616668701171884,1.136667251586915,1,0.2939346682648254,8.529620653673735,6.656667232513428,3.000018658921141,6.6500000953674325,1.7244067880611944,6.733333110809326,0.2939346682648254
5659,2002-08-14,6.559999942779541,6.653333187103272,5.9633331298828125,6.539999961853027,1020900.0,0.020217747731185787,5.677426276674978,-0.08450678685624567,53.45699664577467,41.51557660795943,-0.07469686659521813,0.25479442996506485,1.35803047785447,2.8073864522691796,32.731101067218006,0.6900000572204599,-0.47325351696802453,-0.17799994945526088,-1.1566164555753815,0.8006165566648598,-0.6673082025153212,0.31130830360479944,0.20000028610229492,73.96694337008329,14.168874820941326,0.4893082530600601,8,-0.2999999523162842,0.49666643142700106,1.6066668033599854,2.5316667556762695,1.2766671180725098,2,0.23882120329131018,-1.282827669815233,6.429999828338622,8.529620653673735,6.656667232513428,3.000018658921141,6.6500000953674325,0.23882120329131018
5660,2002-08-15,7.00333309173584,7.00333309173584,6.50333309173584,6.563333034515381,582000.0,0.06758127329623931,1.272726977167089,22.000023841880648,57.10956109958909,44.19633713188213,-0.5117520542887659,-0.2709505964062524,0.8681134351159727,2.3226415434827263,33.66262270192285,0.5,-0.5203268947179476,0.3088331937789919,-0.5237410344809765,1.1414074220389603,-0.10745392035099233,0.7251203079089761,-1.2899999618530273,100.0,35.59951055593653,0.4162871141299841,8,-0.6266665458679199,0.05333328247070224,1.12333345413208,2.0883336067199707,0.5033340454101562,3,0.16373154207780516,5.677426276674978,6.559999942779541,-1.282827669815233,6.429999828338622,8.529620653673735,6.656667232513428,0.16373154207780516
5661,2002-08-16,6.926667213439941,7.086667060852051,6.7033329010009775,6.943333148956299,939000.0,-0.010947055822086549,1.5274744276783088,-0.03787712124775264,48.56888633210763,46.24275796579721,-0.4505948389865395,-0.2523793073740448,0.8969888388840008,2.3596906297709204,34.10595931103009,0.38333415985107333,-0.551265258782812,0.26083395481109584,-0.4904792800548652,1.0121471896770569,-0.11482266262188467,0.6364905722440763,-1.1875340843200686,85.75669771907826,21.742188957243002,0.37565661743298073,8,-0.42333364486694336,0.12999916076660067,1.149166226387024,2.164999485015869,0.17333269119262606,4,0.14629443173108259,1.272726977167089,7.00333309173584,5.677426276674978,6.559999942779541,-1.282827669815233,6.429999828338622,0.14629443173108259
5662,2002-08-19,7.173333168029785,7.2866668701171875,6.949999809265138,6.960000038146973,362700.0,0.035611058968046505,-1.8857145192669393,-12.80054934050528,48.52283249171724,47.87984440163228,-0.5485347319382017,-0.5373596756647023,0.6086042870841375,2.072311085036233,33.9458204271859,0.3599996566772461,-0.4717015315430091,0.5143332481384277,-0.21445977581986853,1.243126272096724,0.1499367361592796,0.8787297601175759,-1.3802986816406255,91.43574302977193,29.994900652927562,0.3643965119791482,8,-0.5483331680297852,-0.11666679382324308,0.9025002717971802,1.9183335304260254,0.0366668701171875,0,0.1291822353337675,1.5274744276783088,6.926667213439941,1.272726977167089,7.00333309173584,5.677426276674978,6.559999942779541,0.1291822353337675
5663,2002-08-20,7.25333309173584,7.486667156219482,7.183332920074463,7.2033329010009775,543900.0,0.011152405978102298,-5.7407493748145635,0.2343761175881512,50.17730491956791,49.57030502864154,-0.547063881096836,-0.5776692998238371,0.5009249930295514,1.9503188437795576,32.69426956714825,0.31333398818969727,-0.3911544198801886,0.5503331661224369,-0.21135717680265298,1.3120235090475267,0.1694879946598924,0.9311783375849814,-1.3706806623229983,84.68267231942774,25.867676337560717,0.38084517146254476,8,-0.5283329486846924,-0.19666671752929776,0.7725001573562622,1.8383336067199707,0.4933338165283203,1,0.11397061482149318,-1.8857145192669393,7.173333168029785,1.5274744276783088,6.926667213439941,1.272726977167089,7.00333309173584,0.11397061482149318
5664,2002-08-21,8.359999656677246,8.40666675567627,7.373332977294923,7.376667022705077,1029600.0,0.15257352046913408,-1.0875414583114602,19.666577657403714,70.48666614266946,52.70532371208718,-1.5006141158702695,-1.6203981877504408,-0.6153292638512706,0.80649792833667,30.61549194853892,1.1533336639404297,-0.18243010187736441,1.5636663913726805,0.5090241788084002,2.6183086039369607,1.0363452850905404,2.0909874976548206,-2.349026049119873,97.54813883224188,33.99502784195573,0.5273211062821402,8,-1.174999713897705,-1.299999713897705,-0.2924996614456177,0.7316670417785645,-0.6933326721191406,2,-0.09489624513537664,-5.7407493748145635,7.25333309173584,-1.8857145192669393,7.173333168029785,1.5274744276783088,6.926667213439941,-0.09489624513537664
5665,2002-08-22,8.600000381469728,8.65666675567627,8.416666984558105,8.433333396911621,566700.0,0.028708221847926874,-1.4,0.16949196924834736,71.40686121412068,55.83935874986058,-1.6181477561659872,-1.7688958791154015,-0.8665174313184192,0.5368545558129671,28.84217097259505,0.29666709899902344,-0.00650963679273886,1.688000440597536,0.38948606126797536,2.9865148199270966,1.0387432509327557,2.3372576302623163,-2.3494574591004653,97.09899185585145,29.49995444821262,0.6492571896647804,8,-1.2900004386901873,-1.4150004386901873,-0.5325003862380999,0.4916663169860822,-1.490000247955325,3,-0.08875968450680749,-1.0875414583114602,8.359999656677246,-5.7407493748145635,7.25333309173584,-1.8857145192669393,7.173333168029785,-0.08875968450680749
5666,2002-08-23,8.283332824707031,8.600000381469728,8.076666831970215,8.533332824707031,729300.0,-0.0368218072925921,1.7304232304033116,-1.4999971389824918,81.65216107359505,58.95505552702306,-1.1682844341659075,-1.3738102711014326,-0.5762309674223287,0.8241321866532161,26.75956691079373,0.5233335494995135,0.16513280126243401,1.2768328905105593,-0.13306419665765823,2.6867299776787767,0.571884346926451,1.9817814340946676,-1.7440550423409276,78.12496856786825,2.690353523142889,0.7049485435841086,8,-0.9733328819274902,-1.0983328819274902,-0.21583282947540283,0.8083338737487793,-0.690000057220459,4,-0.09376246300817992,-1.4,8.600000381469728,-1.0875414583114602,8.359999656677246,-5.7407493748145635,7.25333309173584,-0.09376246300817992
5667,2002-08-26,8.623332977294924,8.716667175292969,8.220000267028809,8.289999961853027,363900.0,0.04104629860745912,-1.09859668563945,-1.3333320617675852,80.80071663537503,62.464665172724075,-1.340995476614788,-1.6744330602296218,-0.9460827189935479,0.4577514259893949,26.200987263417137,0.49666690826416016,0.2855554535504963,1.5373330354690573,-0.04740473755315655,3.1220708084912703,0.7449641489579504,2.3297019219801642,-1.8299685181315999,93.9129907467733,13.340563941847549,0.7923688865111066,8,-1.283332824707033,-1.408332824707033,-0.5558329820632952,0.4683337211608869,-1.5566658973693865,0,-0.1766524703004353,1.7304232304033116,8.283332824707031,-1.4,8.600000381469728,-1.0875414583114602,8.359999656677246,-0.1766524703004353
5668,2002-08-27,8.103333473205566,8.816666603088379,7.99666690826416,8.640000343322754,731100.0,-0.060301452519403664,-1.1866658528645833,-1.6100021457692497,70.68689918801329,64.37909878852837,-0.624326364855678,-1.1487482541953558,-0.47161933816063417,0.9467481232322363,25.91354882008996,0.8199996948242188,0.4039247966529844,0.976333498954773,-0.6710905054026899,2.623757503312235,0.15262149677604153,1.8000455011335044,-1.040706633784092,50.577391315839,-33.67610578884911,0.8237120021787311,8,-0.44333362579345703,-0.8383336067199707,-0.07666683197021484,0.9716665744781494,-1.6200003623962402,1,-0.11024270912859313,-1.09859668563945,8.623332977294924,1.7304232304033116,8.283332824707031,-1.4,8.600000381469728,-0.11024270912859313
5669,2002-08-28,8.063332557678223,8.180000305175781,7.876667022705077,8.039999961853027,370800.0,-0.0049363531267238026,1.3636228523869043,-0.04347687014870206,67.24285637805744,65.50502048613596,-0.3896251210137951,-1.1003164794342961,-0.48199695528997744,0.9547198717243379,25.54982065391681,0.303333282470704,0.4724345869337734,0.8951659440994266,-0.8044676818674468,2.5947995700663,0.045349131115990815,1.7449827570828633,-0.7200593560700437,19.85804450008682,-60.14598127560957,0.8498168129834367,8,-0.3033328056335449,-0.798332691192627,-0.4183328151702881,0.6300005912780762,-1.4133324623107901,2,-0.03927230424255801,-1.1866658528645833,8.103333473205566,-1.09859668563945,8.623332977294924,1.7304232304033116,8.283332824707031,-0.03927230424255801
5670,2002-08-29,8.420000076293945,8.510000228881836,7.986667156219482,7.986667156219482,367500.0,0.044233264108161974,-1.4153857157791068,18.57199787460149,71.42855823350061,68.04498403073518,-0.5858095466290028,-1.3862942694291522,-0.877232941590119,0.5679849189779613,24.8642750066492,0.5233330726623535,0.5998867925413052,1.1618334531784056,-0.6048872032201569,2.928554109576969,0.2784731249791239,2.0451937813776873,-0.8409839304489344,57.80141448226118,-20.287253804337112,0.8833603281992816,8,-0.5366668701171875,-1.1366667747497559,-1.1050002574920663,-0.05666685104370117,-2.240000247955323,3,-0.08946948751898576,1.3636228523869043,8.063332557678223,-1.1866658528645833,8.103333473205566,-1.09859668563945,8.623332977294924,-0.08946948751898576
5671,2002-08-30,8.186667442321777,8.513333320617676,8.113332748413086,8.386667251586914,422400.0,-0.02771171399737904,-1.3076787644872616,-0.46153846153846156,67.55929315023809,70.16014632612638,-0.17315950177522765,-1.0937904463817638,-0.6670623927299744,0.7754959088334985,23.765282300743984,0.40000057220458984,0.7050687213680362,0.8553340911865233,-0.9391124974841887,2.6497806798572343,-0.041889203148832266,1.7525573855218788,-0.40962722331782775,32.97878276608293,-42.20619808567696,0.8972232943353556,8,-0.18666768074035645,-0.9033341407775879,-0.9050009250640869,0.1766657829284668,-2.2333345413208,4,-0.13151472395732566,-1.4153857157791068,8.420000076293945,1.3636228523869043,8.063332557678223,-1.1866658528645833,8.103333473205566,-0.13151472395732566
5672,2002-09-03,7.4000000953674325,8.146666526794434,7.363333225250244,8.146666526794434,752100.0,-0.09609127920447713,1.0982148616139367,3.7333357175213937,59.86440694404035,71.23649099551221,0.7253166260098292,-0.19560067265483827,0.09294936527185627,1.5420965686863886,22.1330199728131,0.8233342170715332,0.7470048245753169,-0.00849990844726456,-1.6632324331939197,1.6462326162993905,-0.8358661708205917,0.8188663539260626,1.4166665077209464,2.5229497014464197,-72.96205893914977,0.8273662623733274,9,0.689999818801879,-0.11666679382324308,-0.16916680335998624,0.9633331298828116,-1.5999999046325701,1,0.02612603643615774,-1.3076787644872616,8.186667442321777,-1.4153857157791068,8.420000076293945,1.3636228523869043,8.063332557678223,0.02612603643615774
5673,2002-09-04,7.7866668701171875,7.7866668701171875,7.403333187103271,7.403333187103271,343200.0,0.05225226618467449,1.0000000000000047,-0.5133934872112891,61.855669723001604,70.2774913933269,0.4718827197481499,-0.49585264598356726,-0.3257784731150153,1.1321386764361918,20.412548160445038,0.38666677474975497,0.8570037344217969,0.3071668624877928,-1.2798155398722955,1.8941492648478802,-0.4863243386922509,1.1006580636678365,1.0009330654144293,36.81161824005639,-37.25992522602901,0.7934912011800438,9,0.303333044052124,-0.503333568572998,-0.690833568572998,0.5766663551330566,-1.4699997901916504,2,-0.09246572406414177,1.0982148616139367,7.4000000953674325,-1.3076787644872616,8.186667442321777,-1.4153857157791068,8.420000076293945,-0.09246572406414177
5674,2002-09-05,7.5999999046325675,7.823332786560059,7.366666793823242,7.656667232513428,482100.0,-0.02397264048896064,1.341886277549683,-0.14782767701319624,56.067795939501885,68.57315080725814,0.6027970344984714,-0.2243395214836399,-0.16658794955474132,1.2949377343801514,18.77511615699389,0.4566659927368164,0.9541644780068506,0.05933325290679825,-1.440588843750457,1.5592553495640535,-0.6906277954218298,0.8092943012354255,1.1591146966934227,20.57970954399851,-48.13785020591124,0.7499610483286274,9,0.49000000953674405,-0.316666603088378,-0.5250000953674308,0.7633333206176767,-0.759999752044676,3,-0.14692984313625834,1.0000000000000047,7.7866668701171875,1.0982148616139367,7.4000000953674325,-1.3076787644872616,8.186667442321777,-0.14692984313625834
5675,2002-09-06,8.149999618530272,8.180000305175781,7.613333225250244,7.613333225250244,844200.0,0.07236838431569614,-1.111803858118075,-9.470472904745696,61.348162284514345,66.31715094180474,-0.01983388157857746,-0.6985809681305621,-0.7241623762962472,0.7159360084313207,17.169704203504477,0.5800004005432138,1.0606212000978772,0.5384996414184551,-0.9344524194468224,2.0114517022837326,-0.19797638901418324,1.2749756718510934,0.5811993552742027,68.40576765593077,1.767389352207175,0.7364760304326388,9,-0.05999970436096014,-0.8666663169860822,-1.094166398048399,0.21333360671997248,-1.3833327293395978,4,-0.18404902986159177,1.341886277549683,7.5999999046325675,1.0000000000000047,7.7866668701171875,1.0982148616139367,7.4000000953674325,-0.18404902986159177
5676,2002-09-09,8.223333358764647,8.346667289733888,7.766666889190674,8.090000152587889,417300.0,0.008998005357894634,2.052625106660596,0.24844709459417516,60.063893091045344,64.01305943687922,-0.11462793513259051,-0.683019731293717,-0.7997540563610066,0.6162337755010636,15.5827791033957,0.5800004005432147,0.9822348452339051,0.5331667184829696,-0.89081074371739,1.9571441806833292,-0.17882201261721065,1.245155449583149,0.48050830006874357,87.45757566793891,22.96630382631841,0.7119887311001796,9,-0.13333344459533514,-0.9400000572204572,-1.3516666889190656,0.13999986648559748,-0.9000005722045881,0,-0.24847995834294923,-1.111803858118075,8.149999618530272,1.341886277549683,7.5999999046325675,1.0000000000000047,7.7866668701171875,-0.24847995834294923
5677,2002-09-10,8.40666675567627,8.40666675567627,8.020000457763674,8.24666690826416,366900.0,0.022294292218643985,3.8333333333333113,1.2,60.839594953990606,62.9189145219878,-0.37093535108306064,-0.7678957771745143,-0.9923956888333674,0.40536097128874005,13.90370348488352,0.3866662979125959,0.8763645952777921,0.6290001392364504,-0.7416514602445297,1.9996517387174304,-0.05632566050404009,1.3143259389769408,0.27036473448545806,100.0,36.490469331305945,0.6853257997404902,9,-0.46833348274230957,-1.12333345413208,-1.5725001096725464,-0.04333353042602539,-1.4066667556762695,1,-0.29183193838613564,2.052625106660596,8.223333358764647,-1.111803858118075,8.149999618530272,1.341886277549683,7.5999999046325675,-0.29183193838613564
5678,2002-09-11,8.319999694824219,8.523332595825195,8.266667366027832,8.409999847412111,289800.0,-0.010309325130978042,-1.6101795187616987,-0.5625014901175516,49.53488459775275,60.95136210195395,-0.2797173541958742,-0.5611448883235273,-0.9120449399543169,0.4652485603713945,12.360345508955005,0.2566652297973633,0.7519635624704666,0.44783308506012,-0.7853119745250794,1.6809781446453194,-0.1687394447324806,1.0644056148527197,0.3307578300392784,82.42077351564741,22.257831754665908,0.6165725297925999,9,-0.376666784286499,-0.9516663551330566,-1.5116665363311768,-0.12333297729492188,-1.066666603088379,2,-0.30288456688971044,3.8333333333333113,8.40666675567627,2.052625106660596,8.223333358764647,-1.111803858118075,8.149999618530272,-0.30288456688971044
5679,2002-09-12,8.126667022705076,8.303333282470701,8.069999694824219,8.303333282470701,256800.0,-0.02323710086665176,1.6415183969597311,1.9629551138049035,44.435739804921376,57.95216005433403,-0.0854409278806969,-0.25763243131542346,-0.7182712590274019,0.6353554929818355,10.049510645530276,0.25,0.6002995911549425,0.1761670589447002,-0.8943309871389928,1.2466651050283932,-0.35908196409714677,0.7114160819865463,0.4983420161661556,56.41034643029481,0.8815802490489233,0.5352490230418464,9,-0.18333411216735662,-0.7366671562194806,-1.3091671466827375,0.06999969482422053,-0.8566670417785627,3,-0.22272352708959087,-1.6101795187616987,8.319999694824219,3.8333333333333113,8.40666675567627,2.052625106660596,8.223333358764647,-0.22272352708959087
5680,2002-09-13,8.149999618530272,8.199999809265138,7.826666831970215,8.09333324432373,434700.0,0.0028711150290772203,3.765950193879764,-0.3207538003109245,48.316500343659804,55.81407196471422,-0.16885802339262668,-0.20095824380207716,-0.7376588221888198,0.5908792295912466,8.565902317704078,0.37333297729492365,0.5143232975023153,0.1421663284301733,-0.833352064316319,1.1176847211766656,-0.34559286794307376,0.6299255248034195,0.44977590406853984,50.660777405199894,-1.9267016353065074,0.48775919637324616,9,-0.20666670799255193,-0.759999752044676,-1.3408331871032697,0.04000043869018732,-0.7966666221618643,4,-0.1607361383139081,1.6415183969597311,8.126667022705076,-1.6101795187616987,8.319999694824219,3.8333333333333113,8.40666675567627,-0.1607361383139081
5681,2002-09-16,7.940000057220459,8.173333168029785,7.793333053588867,8.173333168029785,201000.0,-0.025766818544671666,2.257146944322397,-4.117664383446502,41.07920563170769,53.726827374455034,0.0027626511681191346,0.0936517129323775,-0.5418696927697066,0.7780864211014329,7.219617570167619,0.38000011444091797,0.44752602227944216,-0.11849987506866455,-0.9525907105655929,0.7155909604282638,-0.5355452928171278,0.2985455426797996,0.6350466194313817,20.091382959266323,-26.142255045216945,0.41704541774846393,9,0.004999637603759766,-0.5500001907348633,-1.130833625793457,0.14833307266235352,-0.07000017166137695,0,-0.14777495712519328,3.765950193879764,8.149999618530272,1.6415183969597311,8.126667022705076,-1.6101795187616987,8.319999694824219,-0.14777495712519328
5682,2002-09-17,8.100000381469728,8.24666690826416,7.97333288192749,7.980000019073486,915300.0,0.020151174193477228,-3.099970317177056,-0.5142877578754916,49.95197275845392,52.40419437839418,-0.05308264269696572,0.006993074334571858,-0.7102158341041527,0.6014747966936422,6.210958032275973,0.30666685104370117,0.325377111854376,-0.004832911491392977,-0.7273835412008776,0.7177177182180916,-0.36610822634613527,0.3564424033633493,0.45081202615408067,42.00924934026622,-3.523125388889241,0.36127531485474207,9,-0.1550006866455096,-0.7100005149841326,-1.2908339500427264,-0.12166738510132014,0.07333278656005682,1,-0.09588488374475179,2.257146944322397,7.940000057220459,3.765950193879764,8.149999618530272,1.6415183969597311,8.126667022705076,-0.09588488374475179
5683,2002-09-18,8.079999923706055,8.149999618530272,7.8933329582214355,8.083333015441895,1099800.0,-0.0024691922002162414,2.7561076026657148,-0.027775680583646507,50.24155597597073,51.75683438244628,0.01441921494641818,0.09707801491623513,-0.6931628528974718,0.6056434717514243,5.6484917338212215,0.2566666603088361,0.22880494881691238,-0.06616671085357595,-0.6681410782624724,0.5358076565553205,-0.36715389455802416,0.23482047285087226,0.44706290027028217,56.209164993062686,7.122269217196646,0.3009871837044484,9,-0.011667013168334961,-0.690000057220459,-1.284999966621399,-0.1700000762939453,-0.17999982833862216,2,-0.13366335815640584,-3.099970317177056,8.100000381469728,2.257146944322397,7.940000057220459,3.765950193879764,8.149999618530272,-0.13366335815640584
5684,2002-09-19,7.566667079925537,8.050000190734862,7.533332824707031,8.013333320617676,1353900.0,-0.06353129314697659,-1.012984178029441,134.0095851216023,38.17005822658593,49.1814894871209,0.5839333923410237,0.5775397432484315,-0.18063629652654356,1.1053211930561595,5.6965669113803346,0.5466670989990234,0.2121811262322879,-0.5398329257965084,-1.185449522781818,0.10578367118880116,-0.8626412242891632,-0.21702462730385363,0.9371211520762781,4.673021517811185,-41.5223909515072,0.32280829849265497,9,0.46166563034057617,-0.1766672134399414,-0.7716671228408813,0.28499937057495117,0.5499997138977051,3,-0.04140977591322559,2.7561076026657148,8.079999923706055,-3.099970317177056,8.100000381469728,2.257146944322397,7.940000057220459,-0.04140977591322559
5685,2002-09-20,7.836667060852051,7.8933329582214355,7.4766669273376465,7.676667213439941,636000.0,0.03568281491369252,2.0487946993988326,-0.3582089552238806,45.196701211838196,47.5295792783201,0.29593366142837674,0.26079150370298443,-0.45734839006588146,0.8188928145770191,5.406588858071029,0.41666603088378906,0.1580284550104718,-0.23166627883911062,-0.8438293227028684,0.38049676502464713,-0.5377478007709886,0.07441524309276826,0.644312071014733,46.75326525089376,-1.0679453680819861,0.3060815219318788,9,0.16333270072937012,-0.1766672134399414,-1.1783338785171509,-0.033333778381347656,0.3900003433227539,4,-0.07230970456258301,-1.012984178029441,7.566667079925537,2.7561076026657148,8.079999923706055,-3.099970317177056,8.100000381469728,-0.07230970456258301
5686,2002-09-23,7.506667137145996,7.820000171661378,7.443333148956299,7.820000171661378,601800.0,-0.042109728682307335,1.4042598846154353,-1.9583333333333388,51.673646396943354,46.5111405497593,0.5739395469681945,0.5582436547514931,-0.14856462495000677,1.1146243693270588,5.733850385379622,0.39333391189575195,0.14927612359338482,-0.522832918167115,-1.1748122088145259,0.1291463724802968,-0.8488225634908204,-0.19684327284340952,0.9519590765884569,7.883894764271422,-43.78077458412253,0.32598964532370583,9,0.476665735244751,0.25333261489868164,-0.7900006771087646,0.21666574478149414,0.5266656875610352,0,-0.020426394027627803,2.0487946993988326,7.836667060852051,-1.012984178029441,7.566667079925537,2.7561076026657148,8.079999923706055,-0.020426394027627803
5687,2002-09-24,7.0999999046325675,7.53000020980835,7.066667079925537,7.480000019073486,680700.0,-0.054174139479433725,-1.0746301479835085,1.2127674792689769,39.29313397573514,45.37316825842401,0.8669310530501457,0.8905964276418317,0.2268878331040023,1.48883460086648,6.124158297559319,0.4633331298828125,0.04812709771722723,-0.8533334970474256,-1.566284596969365,-0.14038239712548606,-1.2098090470083944,-0.4968579470864558,1.3367204493322022,3.076878383987338,-48.38187876413757,0.35647554996096964,9,0.5850002765655518,0.7833333015441903,-0.31999993324279696,0.47333335876464844,0.8466672897338876,1,0.10845070299565918,1.4042598846154353,7.506667137145996,2.0487946993988326,7.836667060852051,-1.012984178029441,7.566667079925537,0.10845070299565918
5688,2002-09-25,7.210000038146973,7.3333330154418945,6.906667232513428,7.2033329010009775,1038900.0,0.015492976759426735,2.368417288124108,-0.017545092468733425,43.76996946261362,45.29919377594538,0.6514232539591829,0.7486206432463769,0.10081461360818711,1.3440796405731952,7.020751958198043,0.4266657829284668,-0.0522721218287483,-0.6986666917800903,-1.480643104569264,0.08330972100908429,-1.0896548981746772,-0.30767848538550346,1.171918184856228,26.530574794713235,-27.64306420819501,0.3909882063945872,9,0.3666670322418213,0.6516668796539307,-0.36916685104370117,0.36333322525024325,0.6033329963684082,2,0.13361069691899696,-1.0746301479835085,7.0999999046325675,1.4042598846154353,7.506667137145996,2.0487946993988326,7.836667060852051,0.13361069691899696
5689,2002-09-26,7.74666690826416,7.866666793823242,7.156667232513428,7.206666946411133,1192500.0,0.07443368478193735,-1.2187507450587702,80.9942783578995,43.5294220244292,44.76729618491974,0.061670007203050936,0.19712003033828118,-0.4538651951637851,0.7782998891230815,7.691354862749657,0.7099995613098145,-0.16772610169200153,-0.14616653919219935,-0.9277805697351234,0.6354474913507238,-0.5369735544636605,0.24464047607926265,0.5467362553096535,85.13518346327157,31.408456316941738,0.39080701527146167,9,-0.1699998378753662,0.11500000953674316,-0.8558336496353149,-0.17333364486694425,0.31999969482421875,3,0.019793440058678113,2.368417288124108,7.210000038146973,-1.0746301479835085,7.0999999046325675,1.4042598846154353,7.506667137145996,0.019793440058678113
5690,2002-09-27,7.6666669845581055,7.763332843780518,7.480000019073486,7.679999828338622,1424400.0,-0.010327012204527697,2.1481621786296143,-0.024690453189597655,41.08858424232658,44.76833825276629,0.07364352535050855,0.2295579398455052,-0.38823604542973644,0.8292245366029221,7.880087761460694,0.28333282470703125,-0.21164486628377865,-0.1884998083114624,-0.9349642351505612,0.5579646185276363,-0.5617320217310127,0.18473240510808697,0.5435320231520855,79.1666770147,28.479523237147504,0.3732322134195496,9,-0.08999991416931152,0.19499993324279785,-0.5441670417785645,-0.09333372116088956,0.883333206176756,4,0.05869562486169122,-1.2187507450587702,7.74666690826416,2.368417288124108,7.210000038146973,-1.0746301479835085,7.0999999046325675,0.05869562486169122
5691,2002-09-30,7.110000133514403,7.5833330154418945,7.083333015441895,7.5833330154418945,1546800.0,-0.07260871669069735,1.1126780711448396,35.501269625552304,31.45853132418054,42.71351142673592,0.5589756977924951,0.7393338557039817,0.1593306990347072,1.3466309591811454,8.311321811477265,0.58333396911621,-0.23275068234683083,-0.6913332939147958,-1.4905649594907322,0.10789837166114147,-1.090949126702765,-0.2917174611268276,1.021986967683982,21.1805201997749,-22.30767632830909,0.3996158327879685,9,0.4183332920074463,0.7516667842864999,0.1374998092651376,0.4633331298828125,1.816667079925538,0,0.15705587196781723,2.1481621786296143,7.6666669845581055,-1.2187507450587702,7.74666690826416,2.368417288124108,7.210000038146973,0.15705587196781723
5692,2002-10-01,7.593332767486572,7.690000057220459,7.216667175292969,7.25,1195800.0,0.0679792721372654,-1.3089498028096285,-0.7253516089743511,40.66780168646095,41.64976095012372,-0.004230826325342996,0.28588535102729473,-0.32154809171249443,0.8293771691939167,8.493526615878494,0.5799999237060556,-0.2697577714760415,-0.21766729354858416,-1.0009788088460887,0.5656442217489204,-0.609323051197336,0.17398846410016855,0.4651351415907161,71.52769257896998,31.602487889020225,0.3916557576487524,10,-0.11499905586242765,0.26833415031433105,-0.34583282470703125,-0.019999504089356357,1.143333911895752,1,0.05794557813987411,1.1126780711448396,7.110000133514403,2.1481621786296143,7.6666669845581055,-1.2187507450587702,7.74666690826416,0.05794557813987411
5693,2002-10-02,7.066667079925537,7.570000171661378,6.986667156219482,7.570000171661378,911100.0,-0.06935896314410617,1.3178806441283588,-1.4660211299392683,37.46056361497163,41.57092821549991,0.40630455216805217,0.7966915484089316,0.2316983264307062,1.321855013139139,8.818192469762417,0.6066656112670898,-0.27382936726718654,-0.7083329916000363,-1.5595871641913899,0.14292118099131823,-1.133960077895713,-0.28270590530435946,0.9226927885579199,9.090904164903362,-27.561447737091527,0.42562708629567714,10,0.33333301544189453,0.7949998378753662,0.21083307266235352,0.5066661834716788,1.1666655540466309,2,0.12452831079884286,-1.3089498028096285,7.593332767486572,1.1126780711448396,7.110000133514403,2.1481621786296143,7.6666669845581055,0.12452831079884286
5694,2002-10-03,6.483333110809326,7.066667079925537,6.2733330726623535,7.056666851043701,1376700.0,-0.08254725495323001,1.6741556779971583,1.1390742028447278,32.59052991387945,40.17024251572672,0.9161500135927705,1.3619037555777807,0.8315141246835793,1.8628976408901785,9.44971934502484,0.7933340072631836,-0.3524693545248816,-1.235833621025085,-2.2635998403728994,-0.20806740167727078,-1.7497167306989923,-0.7219505113511779,1.4410651995159292,14.093964456744782,-19.927750434999684,0.5138831096739069,10,0.5866668224334717,0.9149997234344482,0.9791667461395264,1.0900001525878897,1.7033343315124512,3,0.2051413834480622,1.3178806441283588,7.066667079925537,-1.3089498028096285,7.593332767486572,1.1126780711448396,7.110000133514403,0.2051413834480622
5695,2002-10-04,6.6500000953674325,6.77666711807251,6.4166669845581055,6.706666946411133,1111500.0,0.025706990788461948,2.6610084836376595,0.09883746074413004,36.40196946124715,38.473389522871585,0.6296687040958604,1.1353064421699344,0.6902679557646607,1.6527227444234684,10.779574507506668,0.3600001335144043,-0.4363698236740241,-0.9941666603088368,-2.1051114028406213,0.11677808222294761,-1.5496390315747286,-0.43869428904294416,1.142312995944791,26.588254459997252,-8.815694894803762,0.5554723712658923,10,0.4199998378753653,0.7483327388763419,0.8624997138977042,0.9233331680297834,1.2566671371459952,4,0.21303255449692915,1.6741556779971583,6.483333110809326,1.3178806441283588,7.066667079925537,-1.3089498028096285,7.593332767486572,0.21303255449692915
5696,2002-10-07,6.179999828338622,6.710000038146973,6.1666669845581055,6.6500000953674325,629100.0,-0.070676730870459,-1.187921473448133,8.294095372731336,31.002634650891537,37.552222931222296,0.9964814308051855,1.52243221531534,1.1773130234841434,2.0723679178802366,12.237721018879078,0.5433330535888672,-0.44649809918261596,-1.3620002508163465,-2.6153773134757623,-0.1086231881569315,-1.9886887821460535,-0.7353117194866394,1.4907948614816116,0.8752415357998278,-32.30135120944801,0.6266885313297075,10,0.8366670608520517,1.1649999618530282,1.4033334255218515,1.3933334350585938,1.9600005149841317,0,0.3834952149235529,2.6610084836376595,6.6500000953674325,1.6741556779971583,6.483333110809326,1.3178806441283588,7.066667079925537,0.3834952149235529
5697,2002-10-08,5.9533329010009775,6.2966670989990225,5.763332843780518,6.193333148956299,1233600.0,-0.036677497351740196,1.3880559093272298,0.5106385353194058,29.78453488435342,35.998285755860046,1.166006358045899,1.6399592076445453,1.3981100236805384,2.2529712179789767,13.827968417723996,0.533334255218505,-0.5209309083299987,-1.466000485420226,-2.837692055941516,-0.09430891489893511,-2.1518462706808714,-0.7801547001595805,1.5670490182930434,10.516604484308765,-18.930814287984653,0.6858457852606454,10,0.8616669178009024,1.189999818801879,1.6883336305618277,1.5533337593078604,1.9133338928222647,1,0.4994402903185602,-1.187921473448133,6.179999828338622,2.6610084836376595,6.6500000953674325,1.6741556779971583,6.483333110809326,0.4994402903185602
5698,2002-10-09,5.800000190734862,6.079999923706055,5.75,5.9533329010009775,1409400.0,-0.025755776271193298,-1.6052650401484723,0.6388856327125945,31.97278719585212,34.71421521935148,1.2273678775717887,1.6810059687831744,1.5356105618589986,2.355634385064156,15.301501702002351,0.3299999237060547,-0.6124764102868339,-1.4933332204818734,-2.9752114530363967,-0.011454987927350224,-2.234272336759134,-0.7523941042046118,1.5095358394975378,3.797481648716402,-27.594705490627657,0.7409391162772616,10,0.9566662311553964,1.3366661071777353,1.886666417121888,1.6050000190734872,2.4533329010009775,2,0.5063217917369387,1.3880559093272298,5.9533329010009775,-1.187921473448133,6.179999828338622,2.6610084836376595,6.6500000953674325,0.5063217917369387
5699,2002-10-10,6.316667079925537,6.3499999046325675,5.683332920074463,5.836667060852051,842400.0,0.08908049520688244,1.4390300067775013,-3.1304476275181408,35.2331617738823,34.06361272285768,0.543699409051686,1.0770043268658043,1.0101857574446989,1.7866364759156887,16.995161914696638,0.6666669845581046,-0.6180467898861437,-0.8861663341522217,-2.3748218159501473,0.6024891476457039,-1.6304940750511845,-0.14183859325325887,0.7745339060743266,57.92685905286259,27.301358715298278,0.7443277408989629,10,0.36999940872192383,0.786665678024292,1.3699995279312134,0.9599995613098145,2.2233328819274902,3,0.30342988316383224,-1.6052650401484723,5.800000190734862,1.3880559093272298,5.9533329010009775,-1.187921473448133,6.179999828338622,0.30342988316383224
5700,2002-10-11,6.8400001525878915,6.966667175292969,6.383333206176758,6.389999866485597,1313100.0,0.0828495575341488,-1.5179868701765196,0.9375005587935226,43.75779994842303,35.430198125551286,-0.12206447150794908,0.47484277587707613,0.5039828837383871,1.2149745305252528,18.039773225093914,0.6500000953674316,-0.6402748629662405,-0.29733328819274796,-1.7245256853809598,1.129859108995464,-1.0109294867868543,0.41626291040135843,-1.1566672325134286,90.12984947686054,54.28845756155221,0.713596198594106,10,-0.15333366394043058,0.2633326053619376,0.846666455268859,0.43666648864746005,1.9033327102661124,4,0.19688117831757346,1.4390300067775013,6.316667079925537,-1.6052650401484723,5.800000190734862,1.3880559093272298,5.9533329010009775,0.19688117831757346
5701,2002-10-14,6.766666889190674,6.816667079925537,6.6066670417785645,6.800000190734862,723000.0,-0.010721237099603376,5.2999620916809125,-0.07407395633657703,46.67110804648498,36.097232165553955,-0.11460680410749369,0.48039594075495096,0.5906161537738921,1.2417762640850345,19.079326505602666,0.23333311080932706,-0.7096127667252494,-0.3119998931884762,-1.696078961318685,1.0720791749417327,-1.0040394272535806,0.3800396408766282,-1.083333969116211,84.41557331700446,42.59434609790358,0.6920395340651044,10,-0.1400003433227539,0.3366658687591553,0.9199997186660767,0.5033330917358398,1.5666661262512207,0,0.16847295160100662,-1.5179868701765196,6.8400001525878915,1.4390300067775013,6.316667079925537,-1.6052650401484723,5.800000190734862,0.16847295160100662
5702,2002-10-15,7.323332786560059,7.323332786560059,6.823332786560059,6.823332786560059,832500.0,0.08226589345762303,1.0,-15.000014305128788,51.03911470553928,37.605960064505915,-0.7974614971659459,-0.14486671368809656,0.08193249170508121,0.6385225529623924,19.982052132198554,0.5566658973693848,-0.7579995908241015,0.28349938392639196,-1.021231612570448,1.5882303804232318,-0.368866114322028,0.9358648821748119,-1.6143331813812258,100.0,53.92120134249633,0.6523654982484197,10,-0.8199999332427979,-0.2200000286102295,0.3633338212966919,-0.05833292007446289,0.6566672325134277,1,0.1115158331001238,5.2999620916809125,6.766666889190674,-1.5179868701765196,6.8400001525878915,1.4390300067775013,6.316667079925537,0.1115158331001238
5703,2002-10-16,7.0,7.303332805633545,6.866666793823242,7.303332805633545,1258200.0,-0.044151043791625266,1.8791215701069741,-0.6066656112670898,42.87531285626304,38.74871372477076,-0.5415273194604078,0.09845444445717266,0.43403831631904666,0.9154159140899747,20.774233562612118,0.4566659927368164,-0.7306124156386513,0.014166593551635742,-1.1952137993019267,1.2235469864051982,-0.5905236028751455,0.618856789978417,-1.2264270675659183,80.28458458030622,37.52906860951263,0.6046901964267812,10,-0.49666714668273926,0.1033327579498291,0.6108332872390747,0.2649998664855957,1.1566667556762695,2,0.12380954197474892,1.0,7.323332786560059,5.2999620916809125,6.766666889190674,-1.5179868701765196,6.8400001525878915,0.12380954197474892
5704,2002-10-17,7.25333309173584,7.519999980926514,7.02666711807251,7.02666711807251,653100.0,0.03619044167654861,-3.3529503337519695,-0.7472517625975619,46.182259219007356,39.83541258674411,-0.7533749241505703,-0.18925989214870675,0.2126928664214116,0.6212223220487925,20.80417715652229,0.5199999809265137,-0.7725568485863272,0.2831663846969601,-0.9024166480155209,1.468749417409441,-0.3096251316592804,0.8759579010532006,-1.4177697651367192,76.53957209672271,36.80397912526509,0.5927915163562404,10,-0.6516666412353516,-0.2599999904632577,0.4025000333786011,0.01166677474975586,1.4133338928222656,3,0.13786765165098513,1.8791215701069741,7.0,1.0,7.323332786560059,5.2999620916809125,6.766666889190674,0.13786765165098513
5705,2002-10-18,7.269999980926514,7.380000114440918,7.0233330726623535,7.146667003631593,818100.0,0.0022978248730454176,1.0776726266697407,0.5441177398691038,51.641586064189504,42.128629410443885,-0.7519182713185133,-0.2640971687578624,0.21736863245133264,0.5681671582657764,20.73256457782921,0.35666704177856445,-0.7580838324818391,0.3281666278839115,-0.7957040713106114,1.4520373270784344,-0.23376872171334995,0.8901019774811729,-1.3333704550677492,72.62772541268185,29.283256409632287,0.5619353495972613,10,-0.6683335304260254,-0.30500006675720215,0.39666640758514404,-0.005000114440917969,1.3399996757507324,4,0.17469050677558062,-3.3529503337519695,7.25333309173584,1.8791215701069741,7.0,1.0,7.323332786560059,0.17469050677558062
5706,2002-10-21,7.353332996368407,7.4000000953674325,7.056666851043701,7.199999809265138,655200.0,0.011462588123868578,1.783774954136763,1.2432456465930477,47.31743809144532,44.07672976678744,-0.7278523232911134,-0.3789347715236717,0.15947313164365706,0.4481352344738898,20.609593574749468,0.34333324432373136,-0.6577558831669812,0.4191663503646845,-0.6904826780999338,1.528815378829302,-0.13565816386762464,0.9739908645969937,-1.3217012432055775,76.07652751473789,34.7976531905039,0.5548245142323088,10,-0.751666545867919,-0.3883330821990958,0.3133333921432504,-0.08833312988281161,0.6766667366027841,0,0.18902990890961635,1.0776726266697407,7.269999980926514,-3.3529503337519695,7.25333309173584,1.8791215701069741,7.0,0.18902990890961635
5707,2002-10-22,7.869999885559082,7.9166669845581055,7.183332920074463,7.256667137145996,1594800.0,0.07026295279240591,1.075472945799831,4.000000000000046,58.99924863414977,47.079669926598285,-1.0549919529357563,-0.8800795652277547,-0.3254429967137007,-0.10142782936789274,20.15333183532983,0.7333340644836426,-0.5745104989979701,0.8973332405090328,-0.2874308065597333,2.0820972875778,0.3049512169746489,1.4897152640434168,-1.7490660387304313,95.55551518839606,48.13115908531553,0.5923820235343835,10,-1.0699999332427979,-0.9049999713897705,-0.2025001049041748,-0.6050000190734863,0.2700004577636719,1,0.058873333750995016,1.783774954136763,7.353332996368407,1.0776726266697407,7.269999980926514,-3.3529503337519695,7.25333309173584,0.058873333750995016
5708,2002-10-23,8.173333168029785,8.25,7.766666889190674,7.986667156219482,2400600.0,0.038542984355984355,1.8431386573655282,0.3043470486343267,70.19921047139299,50.96478644854392,-1.1021687740971755,-1.1673948816356123,-0.5855388413076366,-0.4319162492480295,19.60064037883625,0.48333311080932617,-0.3996574772948378,1.1524998664855959,-0.1457811993691962,2.450780932340388,0.5033593335581994,1.8016403994129924,-1.9087406701827785,93.74998785231683,40.370058823069,0.6491405329273962,10,-0.8566665649414062,-1.2066667079925537,-0.5058333873748779,-0.9083333015441895,-0.3600001335144043,2,-0.023654137789528407,1.075472945799831,7.869999885559082,1.783774954136763,7.353332996368407,1.0776726266697407,7.269999980926514,-0.023654137789528407
5709,2002-10-24,7.9000000953674325,8.333333015441895,7.8499999046325675,8.333333015441895,765600.0,-0.03344205687485036,1.2307703311637264,-2.321434501503315,64.56877117563643,53.27711658490096,-0.6488546737687484,-0.9296490707974288,-0.275443956080891,-0.18307938421912606,20.347028109652555,0.48333311080932706,-0.18585300805152105,0.8715001344680795,-0.4464895206067263,2.1894897895428853,0.2125053069306766,1.5304949620054824,-1.4368668473051267,66.92114969447847,9.732874875776716,0.6589948275374028,10,-0.43000006675720304,-0.8916671276092538,-0.17083370685577481,-0.6350002288818368,0.16666650772094638,3,0.03248945027979766,1.8431386573655282,8.173333168029785,1.075472945799831,7.869999885559082,1.783774954136763,7.353332996368407,0.03248945027979766
5710,2002-10-25,8.116666793823242,8.130000114440918,7.869999885559082,7.8933329582214355,1131300.0,0.027426164030410982,1.0799978637736058,-0.5153862659763536,73.98845596697845,56.312377464955794,-0.7435766700274744,-1.1709073790406048,-0.46636534614385106,-0.41844092670260746,21.13375156089745,0.26000022888183594,0.041278207126000055,1.0656668424606321,-0.31219835501530646,2.4435320399365708,0.3767342437226624,1.754599441198602,-1.4291095736753858,83.02874880992978,17.944063552769194,0.6889325987379695,10,-0.5383338928222656,-1.1083338260650635,-0.4075005054473877,-0.8516669273376465,-0.2799997329711914,4,0.06776182941911713,1.2307703311637264,7.9000000953674325,1.8431386573655282,8.173333168029785,1.075472945799831,7.869999885559082,0.06776182941911713
5711,2002-10-28,8.226667404174805,8.516667366027832,7.966667175292969,8.266667366027832,2530200.0,0.013552436381307764,1.037037887363991,-0.17910390400649068,78.99662710538297,59.41876773160509,-0.698110552172098,-1.2574297534772523,-0.5463400703763579,-0.5463671915916857,21.483755151291945,0.5500001907348633,0.23561275469714982,1.1198340892791752,-0.3551717115952684,2.5948398901536187,0.3823311888419534,1.857336989716397,-1.341617088591664,78.25002101061975,6.004129045913558,0.7375029004372219,10,-0.5350003242492676,-1.1266672611236572,-0.39666759967803955,-0.961667537689209,-0.4633345603942871,0,0.046596298801129477,1.0799978637736058,8.116666793823242,1.2307703311637264,7.9000000953674325,1.8431386573655282,8.173333168029785,0.046596298801129477
5712,2002-10-29,8.033332824707031,8.333333015441895,7.7866668701171875,8.25,2856300.0,-0.023500959740959226,1.8521721391004942,5.416684548077153,78.19864409669583,63.343582313875395,-0.43971145729523364,-1.085073609737444,-0.332559098348713,-0.3701887514334654,21.95283540763693,0.546666145324707,0.34656329858713875,0.9044995069503781,-0.6135560122274502,2.422555026128207,0.14547174736146395,1.6635272665392922,-0.9198561220616339,35.55543546331058,-43.47541121578339,0.7590277595889144,10,-0.2633326053619385,-0.9333326816558838,-0.16166651248931885,-0.7683329582214355,-0.11333274841308594,1,-0.0004149077112289845,1.037037887363991,8.226667404174805,1.0799978637736058,8.116666793823242,1.2307703311637264,7.9000000953674325,-0.0004149077112289845
5713,2002-10-30,7.946667194366455,8.149999618530272,7.876667022705077,8.016667366027832,2217600.0,-0.010788253422543415,-1.6031611955413259,0.32307695693510335,73.08782830182155,66.33308998974364,-0.22868827003142922,-0.9793100077941528,-0.22861160855091534,-0.2944382905348135,22.067300847823137,0.2733325958251944,0.4504718560918697,0.7738338708877563,-0.7870435648912029,2.3347113066667164,-0.0066048470017232574,1.554272588777236,-0.6367437988475171,21.917837747448925,-57.312967140133495,0.78043871788948,10,-0.1766669750213623,-0.8466670513153076,-0.1625005006790161,-0.6816673278808594,0.26999998092651367,2,0.024328834243034114,1.8521721391004942,8.033332824707031,1.037037887363991,8.226667404174805,1.0799978637736058,8.116666793823242,0.024328834243034114
5714,2002-10-31,7.813333034515381,8.116666793823242,7.7033329010009775,8.013333320617676,2175300.0,-0.016778626383850193,1.032786808357454,2.8571399377388436,65.4989318999061,67.87279508260104,-0.00845332229523077,-0.7812835357600267,-0.11486525872807896,-0.1700313683012391,21.044843065819585,0.41333389282226474,0.48907348501281955,0.5739997148513796,-0.9764835104658207,2.12448294016858,-0.20124189780722013,1.3492413275099793,-0.3344654831251974,13.524587761170483,-61.670256084823265,0.7752416126585999,10,-0.026665925979614258,-0.7133328914642334,-0.09416604042053223,-0.5483331680297852,-0.04333305358886719,3,0.0,-1.6031611955413259,7.946667194366455,1.8521721391004942,8.033332824707031,1.037037887363991,8.226667404174805,0.0
5715,2002-11-01,8.066666603088379,8.149999618530272,7.633333206176758,7.800000190734862,2706900.0,0.032423239538606374,1.384619109031619,-1.3333301544234972,69.57830793194157,70.3462250648784,-0.1529833558294742,-0.9729245765395369,-0.3929838617688297,-0.4329853991623729,19.90829931005973,0.5166664123535138,0.618687681600175,0.7564999580383303,-0.8099785676833946,2.322978483760055,-0.026739304822532617,1.5397392208991931,-0.4425070776489246,49.05656506985748,-23.940354316521017,0.7832392628608625,11,-0.21666646003723145,-0.9666664600372314,-0.3474996089935303,-0.8016667366027832,-0.31333351135253906,4,0.0,1.032786808357454,7.813333034515381,-1.6031611955413259,7.946667194366455,1.8521721391004942,8.033332824707031,0.0
5716,2002-11-04,8.550000190734862,8.609999656677246,8.183333396911621,8.193332672119139,4022700.0,0.05991738737056962,-1.265488159650419,1.3375044703526169,68.8911748342869,71.44532797600475,-0.5014514996629984,-1.338210665832726,-0.8857884153762745,-0.928815064840915,18.66691099164483,0.5433330535888672,0.7308404626007574,1.1213335275650005,-0.4437375968569164,2.6864046519869174,0.3387979653540416,1.9038690897759594,-0.9166669845581037,93.85670861207139,23.272701563335403,0.7825355622109585,11,-0.42833375930785955,-1.403333902359007,-0.8308331966400129,-1.2850003242492658,-0.7499999999999991,0,-0.08343077356370221,1.384619109031619,8.066666603088379,1.032786808357454,7.813333034515381,-1.6031611955413259,7.946667194366455,-0.08343077356370221
5717,2002-11-05,8.926667213439941,8.933333396911621,8.393333435058594,8.396666526794434,5666400.0,0.04405462155582773,-1.0124214551761395,1.4859796841117348,79.19190891664691,72.44451669214406,-0.7961960325710464,-1.5607205633974663,-1.2787056692236458,-1.3193210496808927,17.066557784522214,0.5399999618530273,0.8257662854294505,1.3493338346481325,-0.19033368301577802,2.889001352312043,0.5795000758161777,2.1191675934800873,-1.2933340072631836,99.48721673125975,28.88561722959416,0.7698337588319552,11,-0.643333911895752,-1.6183340549468994,-1.2316670417785645,-1.6616673469543457,-1.0600004196166992,1,-0.1303212432863985,-1.265488159650419,8.550000190734862,1.384619109031619,8.066666603088379,1.032786808357454,7.813333034515381,-0.1303212432863985
5718,2002-11-06,8.736666679382324,9.050000190734863,8.516667366027832,8.953332901000977,5682600.0,-0.0212845992255154,1.6016184519337453,-0.40880366210463054,72.91450469578604,73.37182041660513,-0.5787443050521741,-1.2010081747877521,-1.0907345306936431,-1.1488756148501675,15.421143275010063,0.5333328247070312,0.9456445430628495,1.012499976158142,-0.36507808511053597,2.39007803742682,0.3237109455238034,1.7012890067924804,-0.8693334388732907,77.88234533818293,7.70007160634475,0.6887890306343389,11,-0.39499998092651367,-1.3700001239776611,-1.0666663646697998,-1.4716668128967285,-1.12333345413208,2,-0.09347576519264855,-1.0124214551761395,8.926667213439941,-1.265488159650419,8.550000190734862,1.384619109031619,8.066666603088379,-0.09347576519264855
5719,2002-11-07,8.233332633972168,8.710000038146973,8.193332672119139,8.710000038146973,4465800.0,-0.057611680047033875,1.167831748102332,2.2000079228490566,62.9364160635664,72.14381598289268,-0.02587568275131602,-0.5762653807936182,-0.5940309617755304,-0.6699252349494431,14.109869464594935,0.5433340072631854,0.9571077336732099,0.4133326530456545,-0.8100096761894182,1.6366749822807272,-0.19833851157188143,1.0250038176631913,-0.12946600341796888,42.35289128182551,-26.383224411656656,0.6116711646175365,11,0.10833406448364258,-0.8666660785675049,-0.6024991273880005,-0.9683327674865723,-0.09999942779541016,3,-0.0020241449507863996,1.6016184519337453,8.736666679382324,-1.0124214551761395,8.926667213439941,-1.265488159650419,8.550000190734862,-0.0020241449507863996
5720,2002-11-08,8.186667442321777,8.409999847412111,8.056667327880861,8.25333309173584,2618100.0,-0.005667837523998687,-1.163265544442327,0.1398577893730168,61.30199747655859,70.17774602413442,0.035496126752669,-0.44642690241170513,-0.5661734256068476,-0.6438514749453681,14.005723941128027,0.35333251953125,0.8898440819432816,0.29933409690856916,-0.8424152887280218,1.4410834825451602,-0.2715405959097268,0.8702087897268651,0.8633327484130859,13.08726604165751,-52.45989625052569,0.5708746928182957,11,0.1549992561340332,-0.8200008869171143,-0.9525010585784912,-0.9216675758361816,-0.11333465576171875,4,-0.05089585772609506,1.167831748102332,8.233332633972168,1.6016184519337453,8.736666679382324,-1.0124214551761395,8.926667213439941,-0.05089585772609506
5721,2002-11-11,7.906667232513428,8.183333396911621,7.716667175292969,8.183333396911621,1576800.0,-0.03420197678494441,2.3734968830304837,4.15005579079881,50.53141048756361,67.10360895645309,0.2965121569295608,-0.08078350833508274,-0.3011001122513006,-0.37691253241366063,13.634395655476911,0.4700002670288086,0.862330062606862,-0.03766613006591779,-1.0503811715113383,0.9750489113795027,-0.5440236507886276,0.468691390656792,1.1234663009643562,14.25000768900101,-45.53907008468564,0.5063575207227101,11,0.4349994659423828,-0.5400006771087646,-0.6725008487701416,-0.641667366027832,-0.030000209808350498,0,-0.019393018103386783,-1.163265544442327,8.186667442321777,1.167831748102332,8.233332633972168,1.6016184519337453,8.736666679382324,-0.019393018103386783
5722,2002-11-12,8.140000343322754,8.25,7.903333187103271,7.9166669845581055,3788400.0,0.02951093095834678,-1.7733239237826268,-0.8072304730520449,49.50691117206221,64.48350705314648,0.08929093311177105,-0.2632962422498366,-0.5215960087865703,-0.6190489388511304,14.277123376454238,0.3466668128967294,0.7804381097739919,0.15483360290527326,-0.8175056701427703,1.127172875953316,-0.33133603361874897,0.6410032394292946,0.8375945358276375,31.749995172022622,-22.762446468803688,0.4861696365240215,11,0.20166635513305664,-0.7733337879180908,-0.9591670036315918,-0.8566670417785645,-0.20666742324829102,1,-0.04176905875277925,2.3734968830304837,7.906667232513428,-1.163265544442327,8.186667442321777,1.167831748102332,8.233332633972168,-0.04176905875277925
5723,2002-11-13,7.866666793823242,8.130000114440918,7.7033329010009775,8.066666603088379,2845800.0,-0.03357905871880307,1.612246923672028,-0.8955214320485776,49.506904187826294,62.70661508513762,0.3912244576338342,0.08252605007325808,-0.2508020621656506,-0.3608279515520838,14.804972816960268,0.43666744232177646,0.6585676719262352,-0.1618332862854004,-1.0198347043215676,0.6961681317507669,-0.590833995303484,0.26716742273268324,1.0604909771728526,16.22521355821082,-35.20084337460379,0.4290007090180834,11,0.47499990463256836,-0.5000002384185791,-0.887500524520874,-0.5833334922790527,-0.11999988555908203,2,0.0,-1.7733239237826268,8.140000343322754,2.3734968830304837,7.906667232513428,-1.163265544442327,8.186667442321777,0.0
5724,2002-11-14,8.25333309173584,8.316666603088379,7.866666793823242,7.946667194366455,6324900.0,0.049152494702864535,1.0769241773175684,-1.5333309491452687,51.92487629776865,60.745122681340625,0.08217769511175632,-0.23756139893363581,-0.6295494729971924,-0.7568393395978248,15.851735616811538,0.4499998092651367,0.558708193812345,0.17483301162719656,-0.6060513159044696,0.9557173391588627,-0.21560915213863652,0.5652751753930296,0.6003951870605473,77.83018485979622,29.14579486306296,0.39044216376583313,11,0.12333345413208008,-0.8866665363311768,-1.3066667318344116,-0.9699997901916504,-0.1833333969116211,3,-0.07754441258725342,1.612246923672028,7.866666793823242,-1.7733239237826268,8.140000343322754,2.3734968830304837,7.906667232513428,-0.07754441258725342
5725,2002-11-15,8.539999961853027,8.619999885559082,8.146666526794434,8.196666717529299,12110100.0,0.03473346670137789,-1.1353370519436659,1.119567735665689,54.203923284698526,59.11320584249748,-0.1455970073234809,-0.44712921110264503,-0.9225339390406928,-1.0443069156451052,17.145897879538964,0.47333335876464844,0.5085996941744924,0.3979998826980591,-0.3091249577013091,1.1051247230974264,0.04443746249837588,0.7515623028977432,0.2447045942756354,91.27273862223585,44.41443186751222,0.3535624201996838,11,-0.16333341598510742,-0.8233332633972168,-1.6450003385543823,-1.2900002002716064,-0.5500001907348633,4,-0.04761905825442536,1.0769241773175684,8.25333309173584,1.612246923672028,7.866666793823242,-1.7733239237826268,8.140000343322754,-0.04761905825442536
5726,2002-11-18,8.743332862854004,9.046667098999023,8.116666793823242,8.696666717529299,115453800.0,0.023809473291479533,1.8469341133984654,0.13592084686300804,59.500446508441804,56.92526557491912,-0.3560657634737314,-0.5702231014929282,-1.132316072367285,-1.2449776390990905,18.701173130038857,0.9300003051757812,0.5167864554545432,0.5318327903747555,-0.11998599012540545,1.1836515708749165,0.20592340012467503,0.857742180624836,-1.0399999618530265,77.4193021664248,27.92787598254379,0.32590939025008026,11,-0.366666316986084,-0.91499924659729,-1.8483332395553589,-1.493333101272583,-0.7100000381469727,0,-0.0766298260404149,-1.1353370519436659,8.539999961853027,1.0769241773175684,8.25333309173584,1.612246923672028,7.866666793823242,-0.0766298260404149
5727,2002-11-19,8.333333015441895,8.583333015441895,8.226667404174805,8.533332824707031,151511400.0,-0.04689285583006808,1.3777692300356357,-4.285758077371263,54.76189329678679,54.9083087528081,-0.04367419432419872,-0.13041833388243518,-0.7395729481132864,-0.8391967488764411,19.402818271236896,0.5166654586791992,0.4785824127495131,0.0986662864685055,-0.5347220439497296,0.7320546168867406,-0.21802787874061202,0.41536045167762303,-0.6031334304809564,46.89824135943225,-5.829856071860114,0.3166941652091173,11,0.04166698455810547,-0.3966665267944336,-1.46833336353302,-1.0833332538604736,-0.559999942779541,1,-0.05479992121886912,1.8469341133984654,8.743332862854004,-1.1353370519436659,8.539999961853027,1.0769241773175684,8.25333309173584,-0.05479992121886912
5728,2002-11-20,7.980000019073486,8.166666984558105,7.820000171661378,8.133333206176758,89973600.0,-0.042399961181639134,2.1515058249796724,0.7666666666666667,51.94704433360332,53.68726744947887,0.21348874589552302,0.21891170308595065,-0.40516426557035246,-0.4901044319735126,19.295431080864795,0.5133328437805167,0.39777369367355675,-0.2450000524520881,-0.8881556173909928,0.3981555124868166,-0.5665778349215405,0.07657773001736423,-0.22347108383178682,13.043463049857525,-42.799433023197125,0.32157778246945257,11,0.39499998092651367,-0.021666526794433594,-1.1766672134399414,-0.7300002574920654,-0.0733327865600586,2,-0.005848007379383624,1.3777692300356357,8.333333015441895,1.8469341133984654,8.743332862854004,-1.1353370519436659,8.539999961853027,-0.005848007379383624
5729,2002-11-21,8.15666675567627,8.239999771118164,7.873332977294923,7.986667156219482,65409600.0,0.02213868874442615,1.1782252821727925,-1.1086940972686534,51.07058083082662,52.550443377730865,0.027718157939689902,0.06583511099812611,-0.5928599680103277,-0.6655035592249643,19.099439958579715,0.3666667938232413,0.24157052885249186,-0.08116664886474645,-0.7070275216182438,0.5446942238887518,-0.394097085241496,0.2317637875120031,-0.3743350571594233,27.445639603701704,-28.047159667282703,0.3129304363767491,11,0.21833324432373047,-0.12000012397766113,-1.3533339500427246,-0.9066669940948486,-0.29999971389770597,3,-0.05026561212970826,2.1515058249796724,7.980000019073486,1.3777692300356357,8.333333015441895,1.8469341133984654,8.743332862854004,-0.05026561212970826
5730,2002-11-22,8.666666984558105,8.823332786560059,8.116666793823242,8.130000114440918,53556900.0,0.06252556885775973,-1.5088725541647339,3.1568713798858394,51.37904026535147,52.64462446415174,-0.45486801315286307,-0.42251010573461656,-1.1089425032785583,-1.169660962320723,19.201941240235655,0.7066659927368164,0.13042540527760238,0.4013335704803467,-0.24992845674710473,1.052595597707798,0.07570255686662186,0.7269645840940724,-0.8590485780316159,69.02173638400204,17.62238400302033,0.3256310136137256,11,-0.29166698455810547,-0.6300003528594971,-1.8691672086715698,-1.4166672229766846,-0.39999961853027344,4,-0.06884622321326095,1.1782252821727925,8.15666675567627,2.1515058249796724,7.980000019073486,1.3777692300356357,8.333333015441895,-0.06884622321326095
5731,2002-11-25,8.609999656677246,8.686667442321777,8.386667251586914,8.65666675567627,53027100.0,-0.0065385375925747224,4.624908359409924,-0.0869572943618322,45.950542594364975,52.24947239996315,-0.32177964448602303,-0.3537910623225855,-1.0523714157784738,-1.1152449157126867,18.731031770622,0.3000001907348633,0.08384843756889637,0.3254996299743649,-0.34329790231621615,0.994297162264945,-0.008899136170924749,0.6598983961196554,-0.7776002763013059,78.73754658076619,32.04039918805876,0.33439876614529024,11,-0.2349996566772461,-0.5566661357879639,-1.8266664743423462,-1.3599998950958252,-0.4433326721191406,0,-0.07200928110122029,-1.5088725541647339,8.666666984558105,1.1782252821727925,8.15666675567627,2.1515058249796724,7.980000019073486,-0.07200928110122029
5732,2002-11-26,8.029999732971191,8.666666984558105,7.9533329010009775,8.5,62253900.0,-0.06736352460319228,-1.2887702661972795,10.071340989904769,41.782941025656946,51.39125427083323,0.26929501536628564,0.23815677284137848,-0.4843674443378916,-0.5387628488604737,18.331047888434256,0.713334083557128,0.03324526596104427,-0.2543336391448978,-0.9233963050583736,0.4147290267685779,-0.5888649721016357,0.08019769381184005,-0.17331499822278928,20.930203821892093,-20.920772127441097,0.3345313329567378,11,0.4033339023590088,0.08666682243347168,-1.2466665506362915,-0.7799999713897705,0.6266670227050781,1,0.0004150799310931319,4.624908359409924,8.609999656677246,-1.5088725541647339,8.666666984558105,1.1782252821727925,8.15666675567627,0.0004150799310931319
5733,2002-11-27,8.140000343322754,8.260000228881836,7.946667194366455,8.133333206176758,54711600.0,0.013698706601433575,1.5405356293664387,-0.014185390123592063,48.80547383139881,51.044653996792135,0.22589999789535042,0.1511314255092575,-0.6046883476218952,-0.6488032978314608,17.90456115738337,0.31333303451538086,0.055996712224629874,-0.1539996862411499,-0.8079363855995361,0.49993701311723715,-0.480968035920343,0.17296866343804318,-0.2595159612893392,28.07025469132561,-13.150587625515861,0.3269683496791934,11,0.2933332920074463,0.20166635513305664,-1.257500410079956,-0.890000581741333,0.48999977111816406,2,-0.04504511734587058,-1.2887702661972795,8.029999732971191,4.624908359409924,8.609999656677246,-1.5088725541647339,8.666666984558105,-0.04504511734587058
5734,2002-11-29,7.813333034515381,8.173333168029785,7.783332824707031,8.126667022705076,23539500.0,-0.04013111732548491,-1.0892815404520757,-46.99678157631214,45.54138977565008,50.08215027356453,0.5404206372987268,0.503619571627894,-0.27580123278432644,-0.32003077940552593,17.754970143467556,0.3900003433227539,0.059241045010383075,-0.48066699504852295,-1.1346036944069091,0.1732697043098641,-0.807635344727716,-0.15369864536932987,1.2333340644836426,2.88463566430296,-40.16427912518205,0.3269683496791934,11,0.6016669273376465,0.5283336639404297,-0.6716665029525757,-0.56333327293396,0.6500000953674316,4,0.011945503613597808,1.5405356293664387,8.140000343322754,-1.2887702661972795,8.029999732971191,4.624908359409924,8.609999656677246,0.011945503613597808
5735,2002-12-02,8.066666603088379,8.096667289733888,7.8499999046325675,7.876667022705077,35978400.0,0.032423239538606374,-1.0273991393433057,-0.6063803722061395,51.92306876711842,49.2402194134175,0.23790172859382785,0.26381176966331665,-0.5326297076169837,-0.5742354485058412,17.7658567606144,0.28333425521850764,0.09091797097044108,-0.2273334264755249,-0.8812701258339111,0.42660327288286215,-0.554301776154718,0.09963492320366818,0.9547338104248055,31.36531832794033,-14.693344085609723,0.3269683496791934,12,0.23666620254516602,0.27500009536743164,-0.8275001049041748,-0.816666841506958,0.8299999237060547,0,-0.026033003673340827,-1.0892815404520757,7.813333034515381,1.5405356293664387,8.140000343322754,-1.2887702661972795,8.029999732971191,-0.026033003673340827
5736,2002-12-03,7.836667060852051,8.029999732971191,7.686666965484619,8.029999732971191,36306600.0,-0.028512340171375272,2.551730431522661,-1.0175426268264112,46.35124451025586,48.30570288158073,0.36404928579301554,0.4612801634042967,-0.2982312323090017,-0.35166920916049094,16.888413446813992,0.37999963760375977,0.07882705297520154,-0.4216663122177131,-1.0943565727135933,0.2510239482781671,-0.7580114424656532,-0.08532118196977301,1.159972000885011,15.306131882450885,-31.217358216587584,0.33634513024794005,12,0.4183328151702881,0.5049996376037598,-0.5433341264724731,-0.5866672992706299,1.3233327865600586,1,0.054870304153131766,-1.0273991393433057,8.066666603088379,-1.0892815404520757,7.813333034515381,1.5405356293664387,8.140000343322754,0.054870304153131766
5737,2002-12-04,7.763332843780518,7.853332996368407,7.673333168029785,7.760000228881836,26621700.0,-0.009357832418053436,-1.0377330990534235,-0.017237722223318402,48.694179797257924,47.94427348865345,0.38892574480388653,0.46693144296838085,-0.20814942954933624,-0.2886652604511104,15.485672127458322,0.17999982833862216,0.02946130270844982,-0.4368338108062737,-1.0659720593937543,0.19230443778120687,-0.751402935100014,-0.12226468651253342,1.1809073341064469,15.34084351352889,-33.56873404781349,0.3145691242937404,12,0.4850001335144043,0.578333854675293,-0.3674992322921753,-0.5133330821990967,1.416667461395262,2,0.05195373545019555,2.551730431522661,7.836667060852051,-1.0273991393433057,8.066666603088379,-1.0892815404520757,7.813333034515381,0.05195373545019555
5738,2002-12-05,7.920000076293945,8.066666603088379,7.7966670989990225,7.883333206176758,31895100.0,0.020180409067342753,-1.5714350590372257,11.002432393761625,45.527735524974304,47.3284017880032,0.24904189165754076,0.2592357237770724,-0.34944946613297123,-0.4476714100576231,13.997073464729127,0.30333375930786133,-0.06246073302097166,-0.23933324813842738,-0.8264645009577034,0.34779800468084954,-0.5328988745480654,0.054232378271210635,0.9479856810015885,49.33338165283203,3.9134404593463117,0.29356562640963835,12,0.32833290100097656,0.42166662216186523,-0.4849998950958252,-0.6700003147125244,1.5399999618530273,3,0.09301346872297467,-1.0377330990534235,7.763332843780518,2.551730431522661,7.836667060852051,-1.0273991393433057,8.066666603088379,0.09301346872297467
5739,2002-12-06,8.216667175292969,8.243332862854004,7.686666965484619,7.75,26607900.0,0.03745796668449586,1.1410286506571201,12.727215980024969,45.6735164420642,46.69445469652683,-0.04271056911485083,-0.04083769573351148,-0.6442862575170176,-0.7488614138276759,13.34828390306646,0.5566658973693848,-0.10191398356182724,0.05816712379455602,-0.528569102952563,0.644903350541675,-0.23520098957900437,0.3515352371681155,0.5796394266466205,95.32180669513191,53.40094647964149,0.2933681133735596,12,-0.0366668701171875,0.1249995231628418,-0.7816669940948486,-0.9666674137115479,1.2466659545898438,4,0.05030420854708795,-1.5714350590372257,7.920000076293945,-1.0377330990534235,7.763332843780518,2.551730431522661,7.836667060852051,0.05030420854708795
5740,2002-12-09,7.769999980926514,8.063332557678223,7.756667137145996,8.010000228881836,26354700.0,-0.05436111562478241,-1.2999969601547818,-0.5142856850916344,37.772211754312174,45.7857512698543,0.2943416202890461,0.39317139395297573,-0.19836229915260706,-0.30691208818346993,12.984532470561582,0.46000003814697266,-0.11350257399865527,-0.3676666975021359,-0.9792548739053792,0.2439214789011066,-0.6734607857037567,-0.06187260930051419,0.9589282149784868,16.95909906171782,-19.625792629855436,0.3057940882016214,12,0.40000009536743164,0.5716667175292969,-0.32666635513305664,-0.5200002193450928,1.5366673469543457,0,0.08923206572178444,1.1410286506571201,8.216667175292969,-1.5714350590372257,7.920000076293945,-1.0377330990534235,7.763332843780518,0.08923206572178444
5741,2002-12-10,7.75333309173584,7.906667232513428,7.559999942779541,7.816667079925537,44002500.0,-0.002145030789136082,1.849308948107911,0.26389134481847426,41.91450869300595,45.80036989955974,0.19747802851748997,0.41925742477056005,-0.16470185856645703,-0.2891468184262438,13.178574039772304,0.3466672897338867,-0.1350608153156987,-0.3766668796539303,-1.0040870707812708,0.2507533114734102,-0.6903769752176014,-0.06295678409026007,0.9122594024966482,28.292673055358037,-6.698996681421129,0.3137100955636703,12,0.15666699409484863,0.5516669750213623,-0.2783329486846924,-0.503333330154419,1.2266664505004883,1,0.14746347429304385,-1.2999969601547818,7.769999980926514,1.1410286506571201,8.216667175292969,-1.5714350590372257,7.920000076293945,0.14746347429304385
5742,2002-12-11,7.800000190734862,7.926667213439941,7.506667137145996,7.516666889190674,32800500.0,0.006018972543403889,-1.769236089823701,-4.473637451908946,47.256104342279,45.62821773410199,0.1282403365790561,0.3645004689076581,-0.20906439950380573,-0.3313992598072968,13.219065537158347,0.4200000762939453,-0.20000634386172145,-0.3129997730255143,-0.9574720254547513,0.3314724794037227,-0.6352358992401337,0.009236353189104207,0.7771448993813896,39.819017412130115,1.9663204982740439,0.3222361262146185,12,0.0749998092651376,0.4783334732055673,-0.16583383083343417,-0.5500004291534415,0.876667022705079,2,0.17435892607960524,1.849308948107911,7.75333309173584,-1.2999969601547818,7.769999980926514,1.1410286506571201,8.216667175292969,0.17435892607960524
5743,2002-12-12,7.866666793823242,7.920000076293945,7.653333187103271,7.75,33789600.0,0.008547000186944764,1.3880614223125682,0.4117652008690792,45.42587510014317,45.61538277015678,0.020924358561953404,0.31392917801407094,-0.25562565090191747,-0.37826282301570746,13.69041097251848,0.2666668891906747,-0.23907681648995727,-0.2463331699371345,-0.8908054223663715,0.3981390824921025,-0.5685692961517539,0.075902956277484,0.6034305009959837,48.86879409670529,9.298990879674243,0.3222361262146185,12,0.008333206176757812,0.4116668701171875,-0.07083356380462646,-0.5583336353302002,0.8200006484985352,3,0.16694917247337115,-1.769236089823701,7.800000190734862,1.849308948107911,7.75333309173584,-1.2999969601547818,7.769999980926514,0.16694917247337115
5744,2002-12-13,7.613333225250244,7.903333187103271,7.5900001525878915,7.760000228881836,31671900.0,-0.03220341921332048,-2.241379310344839,-1.2571443752350124,31.922219587073897,43.39306619459627,0.27145038097804974,0.5447887632468529,0.03408951442998642,-0.10831434855263655,13.781129754010141,0.3133330345153791,-0.22012101996591937,-0.46766674518585205,-1.1454929565765308,0.21015946620482673,-0.8065798508811923,-0.12875363949051266,0.7604210538016591,19.161615607857378,-15.993570344436897,0.3389131056953396,12,0.26166677474975586,0.6633338928222656,0.24083340167999268,-0.24666666984558105,1.4766669273376465,4,0.24255694033883968,1.3880614223125682,7.866666793823242,-1.769236089823701,7.800000190734862,1.849308948107911,7.75333309173584,0.24255694033883968
5745,2002-12-16,8.133333206176758,8.203332901000978,7.513332843780518,7.52666711807251,30660300.0,0.06830122438380748,-1.1789430650075836,-4.136350188404431,42.9417690759105,43.01423559078012,-0.2660795566876102,-0.0076310279037841156,-0.4481093119124999,-0.6052071046196987,13.589845554218488,0.6900000572204608,-0.2360746496234185,0.07266657352447581,-0.5707075345491646,0.7160406815981153,-0.24902048051234438,0.394353627561296,0.15371235868455457,89.95218389419928,57.8185347911967,0.3216870540368199,12,-0.2583332061767578,0.14333391189575195,-0.279166579246521,-0.7666666507720947,0.5666666030883807,0,0.16352458334007558,-2.241379310344839,7.613333225250244,1.3880614223125682,7.866666793823242,-1.769236089823701,7.800000190734862,0.16352458334007558
5746,2002-12-17,8.073332786560059,8.310000419616701,8.0,8.013333320617676,40481100.0,-0.007377100887878574,-6.153902020335443,0.0989003129050336,50.75845360793767,43.24359934752232,-0.18883575987317602,-0.0004205347188310782,-0.33507373838488785,-0.5239169238383479,12.808598279509017,0.310000419616701,-0.21158559952965028,0.04616615772247279,-0.5116209924848896,0.603953307929836,-0.23272741738120928,0.32505973282615397,-0.5666656494140625,70.53929692434062,35.460531083292025,0.2788935751036815,12,-0.16499900817871005,0.20333433151245117,-0.21916615962982178,-0.7066662311553955,0.5399999618530273,1,0.1527664688087642,-1.1789430650075836,8.133333206176758,-2.241379310344839,7.613333225250244,1.3880614223125682,7.866666793823242,0.1527664688087642
5747,2002-12-18,7.876667022705077,8.103333473205566,7.596666812896728,8.060000419616701,29853000.0,-0.024359922853964044,2.753093265987326,-3.0555838128238992,45.52661882531642,43.24347526978255,0.028605259163775543,0.16894045339266572,-0.07925735347305807,-0.31710783583164126,11.615452829470035,0.5066666603088388,-0.24410937291448143,-0.12766630649566668,-0.6698521325080984,0.414519519516765,-0.39875921950188253,0.14342660651054917,-0.36333417892455966,45.60674865463221,9.243174798215442,0.27109291300621563,12,0.03166675567627131,0.40000009536743253,-0.02250039577484042,-0.5100004673004142,0.9399995803833017,2,0.14007606470488243,-6.153902020335443,8.073332786560059,-1.1789430650075836,8.133333206176758,-2.241379310344839,7.613333225250244,0.14007606470488243
5748,2002-12-19,7.933332920074463,8.186667442321777,7.783332824707031,7.7866668701171875,30623700.0,0.007194146611255947,-4.260858613344114,-0.7999963586993157,52.24438542448885,43.973571823385285,-0.02902250965662212,0.11446794491384793,-0.06995148162187981,-0.36718970977093335,11.350174842829052,0.4033346176147461,-0.23015024748826107,-0.06866705417633057,-0.6116948307983705,0.47436072244571026,-0.34018094248735053,0.2028468341346894,-0.4040667247772216,52.71961468409363,11.620466850458108,0.2715138883110204,12,-0.024999141693114346,0.3433341979980469,-0.07916629314422607,-0.5666663646697998,1.2366671562194806,3,0.09369760488489631,2.753093265987326,7.876667022705077,-6.153902020335443,8.073332786560059,-1.1789430650075836,8.133333206176758,0.09369760488489631
5749,2002-12-20,7.74666690826416,8.333333015441895,7.283332824707031,8.116666793823242,67311000.0,-0.023529330445463126,1.6141116275204634,-2.522737100145978,43.86190044301939,44.650203899908306,0.09383000089406579,0.28337148661253053,0.16522115260334047,-0.17426638066537592,11.089400689016022,1.0500001907348633,-0.22671673330877518,-0.234833073616028,-0.7841952314021619,0.31452908417010583,-0.5095141525090945,0.03984800527703847,0.5633335113525408,44.127047561091906,1.722418588952003,0.2746810788930669,12,0.061666011810302734,0.4183330535888672,0.10749971866607666,-0.38000035285949707,0.9700002670288086,4,0.12134257806474458,-4.260858613344114,7.933332920074463,2.753093265987326,7.876667022705077,-6.153902020335443,8.073332786560059,0.12134257806474458
5750,2002-12-23,8.069999694824219,8.090000152587889,7.7266669273376465,7.74666690826416,26602800.0,0.04173831021637531,-1.0000026247959124,-0.8738726663968884,54.320973482210086,46.02869998759766,-0.20391661578781228,-0.09165317291611519,-0.1217189251419235,-0.4794985296482075,9.928952301280088,0.36333322525024236,-0.2122395299617983,0.11833307743072474,-0.32984968412412563,0.5665158389855751,-0.10575830334670044,0.34242445820814993,0.2633333206176758,74.92064068737199,27.886629136844412,0.2240913807774252,12,-0.26166677474975586,0.0950002670288086,-0.19833314418792725,-0.7033331394195557,0.8066673278808594,0,0.12639411354846275,1.6141116275204634,7.74666690826416,-4.260858613344114,7.933332920074463,2.753093265987326,7.876667022705077,0.12639411354846275
5751,2002-12-24,7.989999771118164,8.050000190734862,7.920000076293945,8.0,5997000.0,-0.009913249904750732,1.3636253294493434,-0.030928595235356404,54.18719723847843,46.79882142050871,-0.09701749378858882,-0.06375227458638832,-0.0031414479454046074,-0.3833293360918191,8.705791840707251,0.14999961853027344,-0.2233780837000534,0.06933314800262469,-0.2560715519256327,0.39473784793088207,-0.09336920196150444,0.23203549796675293,0.34333324432373047,67.30160171842998,15.586990840145234,0.16270234996412847,12,-0.18166685104370117,0.17500019073486328,0.05666685104370117,-0.623333215713501,0.693333625793457,1,0.08886108366528944,-1.0000026247959124,8.069999694824219,1.6141116275204634,7.74666690826416,-4.260858613344114,7.933332920074463,0.08886108366528944
5752,2002-12-26,8.033332824707031,8.260000228881836,7.896667003631593,7.896667003631593,12633900.0,0.005423411117670529,-4.317104487298082,-13.666269311462814,52.1850795754505,47.5498441399873,-0.11596673379968792,-0.11259565587666742,-0.02454377986948586,-0.3962388042543612,8.181684280301114,0.36333322525024325,-0.1592202856800098,0.11249954700469988,-0.21314424533949428,0.43814333934889405,-0.05032234916739675,0.2753214431767965,0.27900018692016637,71.42855845341302,18.610817906868064,0.16282189617209702,12,-0.22499990463256836,0.019999980926513672,0.06916725635528564,-0.6666662693023682,0.29666709899902344,3,0.07219916519856207,1.3636253294493434,7.989999771118164,-1.0000026247959124,8.069999694824219,1.6141116275204634,7.74666690826416,0.07219916519856207
5753,2002-12-27,7.7733330726623535,8.036666870117188,7.706666946411133,7.983333110809326,14639100.0,-0.03236511641158846,1.0842041861165488,-1.5365951522806431,41.329835696227796,48.59513481878218,0.1446084557837013,0.12493112574645515,0.2652412148399854,-0.115161728298812,7.795096013000621,0.3299999237060547,-0.1214825106257944,-0.129166841506958,-0.44396277910327875,0.18562909608936362,-0.28656481030511927,0.028231127291202363,0.51841993522644,46.66668180435148,-0.7425831208883906,0.15739796879816076,12,0.034999847412109375,0.2799997329711914,0.38250017166137695,-0.40666651725769043,0.6966671943664551,4,0.13421958388677213,-4.317104487298082,8.033332824707031,1.3636253294493434,7.989999771118164,-1.0000026247959124,8.069999694824219,0.13421958388677213
5754,2002-12-30,7.906667232513428,7.923333168029785,7.699999809265138,7.7733330726623535,16536300.0,0.017152765564618644,1.6800105286046059,-0.6349244553839447,53.046077377753896,49.71783574120922,0.06398859521112144,-0.001109009252425075,0.15568882719817267,-0.2265889265906349,7.740171036849142,0.22333335876464755,-0.10702257498413381,-0.0004993915557864881,-0.31248433098416584,0.31148554787259375,-0.15649186126997705,0.1554930781584032,0.36491737171173,36.9048693552314,-13.763099561213764,0.15599246971418992,12,-0.09833431243896484,0.1466655731201172,0.25999951362609863,-0.5400006771087646,0.8933329582214355,0,0.15978070236540343,1.0842041861165488,7.7733330726623535,-4.317104487298082,8.033332824707031,1.3636253294493434,7.989999771118164,0.15978070236540343
5755,2002-12-31,7.856667041778564,7.960000038146973,7.766666889190674,7.7866668701171875,22039800.0,-0.006323801073764179,-2.515143896275039,0.5249980330589086,52.269414702609446,49.88572030728387,0.07891533643678628,0.034100215276946066,0.22884280632400777,-0.16044505963890732,7.64668912141957,0.19333314895629883,-0.09088277653858157,-0.03999960422515958,-0.3433994048218443,0.2634001963715251,-0.19169950452350104,0.11170029607318277,0.3951525268562319,27.97627055720056,-24.467734367383844,0.15169990029834218,12,-0.048334121704100674,0.19666576385498136,0.34916627407074063,-0.4900004863739005,0.5866656303405753,1,0.10946119123303477,1.6800105286046059,7.906667232513428,1.0842041861165488,7.7733330726623535,-4.317104487298082,8.033332824707031,0.10946119123303477
5756,2003-01-02,8.266667366027832,8.376667022705076,7.806666851043701,7.809999942779541,28982400.0,0.05218501968698086,-1.4604309439003054,6.523804333758028,58.83839870762604,51.36480696087383,-0.3361233903719043,-0.36051775731434077,-0.15544859216263873,-0.5504230913468309,7.875850983588767,0.5700001716613752,0.005209980871121012,0.34850070476531947,0.004744394281633646,0.6922570152490062,0.17662254952347567,0.5203788600071633,-0.9833345413208008,83.743906237448,28.475928095664223,0.17187815524184336,1,-0.43666744232177823,-0.28166723251342773,-0.06083405017852783,-0.900000810623169,0.21333217620849432,3,0.07379027480699918,-2.515143896275039,7.856667041778564,1.6800105286046059,7.906667232513428,1.0842041861165488,7.7733330726623535,0.07379027480699918
5757,2003-01-03,8.166666984558105,8.25,8.033332824707031,8.210000038146973,23007900.0,-0.01209681931568718,2.5135319043642323,-0.09488974116138545,55.61097848452762,51.73887285643369,-0.21306670384233062,-0.24111328864087156,-0.04702750215138707,-0.43088509957752397,8.146670671792489,0.23333454132080078,0.027818466067905945,0.22833361625671422,-0.12438362040254347,0.5810508529159728,0.05197499792708449,0.40469223458634307,-0.8614674758911134,68.96553668096251,12.355710479842223,0.17635861832962926,1,-0.33666706085205167,-0.1916670799255371,0.047499775886535645,-0.8000004291534424,0.2633333206176758,4,0.06326527251943181,-1.4604309439003054,8.266667366027832,-2.515143896275039,7.856667041778564,1.6800105286046059,7.906667232513428,0.06326527251943181
5758,2003-01-06,8.65666675567627,8.763333320617676,8.186667442321777,8.236666679382324,33302700.0,0.05999996963812504,-1.2179518686566726,-9.692372023416524,67.92670271513845,54.41273977555802,-0.6589689190229366,-0.7094689587730283,-0.5325179422351809,-0.8946803537997257,8.385134844626526,0.5966663360595703,0.0352669480008867,0.6815000534057614,0.20478371075376067,1.158216396057762,0.443141882079761,0.9198582247317617,-1.3300378967285154,89.96866328366454,27.439549532629698,0.23835817132600048,1,-0.4250001907348633,-0.633333683013916,-0.3816666603088379,-1.2900002002716064,-0.5,0,-0.03773586776411553,2.5135319043642323,8.166666984558105,-1.4604309439003054,8.266667366027832,-2.515143896275039,7.856667041778564,-0.03773586776411553
5759,2003-01-07,8.630000114440918,8.743332862854004,8.449999809265138,8.5,28080900.0,-0.0030804745045621695,-1.5507167054355413,0.3095240257764497,60.27587382604258,55.07439536931719,-0.5518581969562781,-0.6853889834058648,-0.49274717599870677,-0.843773958616401,8.297961531047099,0.2933330535888654,0.07841156940660365,0.6341667652130125,0.08329762377137584,1.1850359066546492,0.3587321944921946,0.9096013359338313,-1.2459030770263668,86.62208317923834,26.42325370356474,0.27543457072081856,1,-0.3983335494995117,-0.6066670417785645,-0.2424999475479126,-1.2633335590362549,-0.35333347320556463,1,-0.018539958898074138,-1.2179518686566726,8.65666675567627,2.5135319043642323,8.166666984558105,-1.4604309439003054,8.266667366027832,-0.018539958898074138
5760,2003-01-08,8.463333129882812,8.683333396911621,8.383333206176758,8.573332786560059,28153500.0,-0.01931251243892973,-1.2222277166522437,-0.8461504603308513,57.727885165945096,55.467805139035704,-0.3615502128099255,-0.4891973525619413,-0.32162745662075487,-0.6606690600481873,8.137730860005224,0.3000001907348633,0.0927786040234011,0.432833123207093,-0.14480993615105398,1.01047618256524,0.1440115935280204,0.7216546528861665,-1.024066641140136,68.64108858456592,9.347485568180993,0.2888215296790734,1,-0.23166656494140625,-0.440000057220459,-0.08499979972839355,-1.0966665744781494,0.22333431243896484,2,0.03977948825662181,-1.5507167054355413,8.630000114440918,-1.2179518686566726,8.65666675567627,2.5135319043642323,8.166666984558105,0.03977948825662181
5761,2003-01-09,8.896666526794434,9.0,8.486666679382324,8.49666690826416,24083400.0,0.05120126908175027,-1.4444439398549507,-3.6363715179941565,68.47825673817728,57.27815815711646,-0.7294581175712036,-0.8774716714707296,-0.7489271320316515,-1.073653713956146,8.67880191523672,0.5366668701171875,0.16353348834823755,0.808999848365783,0.12952605525073935,1.4884736414808266,0.46926295180826116,1.1487367449233048,-1.404437364776757,89.31033598257342,27.11699567477264,0.3397368965575219,1,-0.5466666221618652,-0.755000114440918,-0.5741667747497559,-1.5299999713897705,0.10000038146972656,3,-0.05095547341355011,-1.2222277166522437,8.463333129882812,-1.5507167054355413,8.630000114440918,-1.2179518686566726,8.65666675567627,-0.05095547341355011
5762,2003-01-10,9.15999984741211,9.289999961853027,8.683333396911621,8.733332633972168,25983900.0,0.029599099822903874,-1.3038013649639928,1.0666690508547314,70.67416147516911,60.53863879922105,-0.9120819156156053,-1.0895551863999984,-0.9968096677705454,-1.3188389886809624,9.555772762644887,0.6066665649414062,0.18775681076576056,1.0043331861495979,0.18770746080875966,1.820958911490436,0.5960203234791788,1.412646048820017,-1.5773044351154937,88.21750359572938,23.800272492092915,0.40831286267041916,1,-0.6649999618530273,-0.8733334541320801,-0.8616665601730347,-1.7933332920074463,-0.41666698455810547,4,-0.07423584241302117,-1.4444439398549507,8.896666526794434,-1.2222277166522437,8.463333129882812,-1.5507167054355413,8.630000114440918,-0.07423584241302117
5763,2003-01-13,9.18000030517578,9.34333324432373,8.983332633972168,9.206666946411133,30106200.0,0.0021834561241089734,1.4000101725519118,-0.062499860301796994,75.59522876934508,63.0441000649534,-0.7951849792195826,-1.0604910733423605,-0.9980144521222503,-1.3216682269989146,10.510895726129307,0.3600006103515625,0.22356580841912432,0.958666968345641,0.03560972228023296,1.8817242144110482,0.497138345312937,1.420195591378345,-1.460720528914651,82.98615284815799,15.34130941483616,0.46152862303270376,1,-0.6250002384185773,-0.8666672706603986,-0.8850004673004133,-1.8133337497711164,-0.5166673660278285,0,-0.08169934368925247,-1.3038013649639928,9.15999984741211,-1.4444439398549507,8.896666526794434,-1.2222277166522437,8.463333129882812,-0.08169934368925247
5764,2003-01-14,9.460000038146973,9.476667404174805,9.116666793823242,9.170000076293944,29385000.0,0.030501059222549864,1.226798528791503,-10.875008940704586,75.21160142476792,65.593231922971,-0.9294101449752432,-1.2596316128140082,-1.2512789481266822,-1.6003645397539925,11.761246852507107,0.3600006103515625,0.27597634325719866,1.1463333606719974,0.11612777331340496,2.176538948030591,0.6312305669927003,1.6614361543512937,-1.5783149150795843,98.47554699575383,30.43944014869936,0.5151027936792966,1,-0.8183329105377197,-1.0799999237060547,-1.1650002002716064,-2.0933334827423096,-0.5333328247070312,1,-0.13777307370138236,1.4000101725519118,9.18000030517578,-1.3038013649639928,9.15999984741211,-1.4444439398549507,8.896666526794434,-0.13777307370138236
5765,2003-01-15,9.463333129882812,9.470000267028807,9.283332824707033,9.393333435058594,41669400.0,0.00035233527720923696,3.479984436154005,0.24137828976575634,77.48754975206256,67.66535981679729,-0.7608855913205925,-1.2208069883247603,-1.2354537970034656,-1.606193724194652,12.385848132749832,0.1866674423217738,0.3916247893350029,1.0831664562225338,-0.06318286815572094,2.2295157806007886,0.5099917940334073,1.6563411184116612,-1.3902501330825334,98.65310459294994,29.263169206736123,0.5731746621891273,1,-0.7083330154418945,-1.0833330154418945,-1.2024996280670166,-2.0966665744781494,-0.9733333587646484,2,-0.1253962501753496,1.226798528791503,9.460000038146973,1.4000101725519118,9.18000030517578,-1.3038013649639928,9.15999984741211,-0.1253962501753496
5766,2003-01-16,9.30666732788086,9.516667366027832,9.226667404174805,9.43000030517578,28207200.0,-0.016555034029948956,-1.0470622290438107,-1.7619073569482036,72.79237820938926,69.57440423067081,-0.4930289409858659,-1.0192634735310548,-1.0766368910467161,-1.4479040817450972,12.745431936075668,0.28999996185302734,0.46818374689757114,0.8648339271545407,-0.34305726675972004,2.0727251210688022,0.2608883301974103,1.468779524111671,-1.0651542021956377,74.80001464842633,5.433814145190269,0.6039455969571307,1,-0.4549999237060547,-0.9066672325134277,-1.0508339405059814,-1.9400007724761963,-0.26666736602783203,3,-0.06661889414502764,3.479984436154005,9.463333129882812,1.226798528791503,9.460000038146973,1.4000101725519118,9.18000030517578,-0.06661889414502764
5767,2003-01-17,8.979999542236328,9.220000267028807,8.953332901000977,9.166666984558104,24560700.0,-0.03510040427317107,-1.2222213391930996,1.5135241718474604,71.09555259635145,69.92649866191671,-0.04342356183977891,-0.6384313080754218,-0.7637125203121649,-1.1269243603433488,13.867085511562415,0.3533344268798828,0.5523514572702961,0.48299951553344656,-0.7169652230873957,1.6829642541542889,-0.1169828537769746,1.0829818848438677,-0.5599648229031402,4.733713786547802,-64.71530986529174,0.5999823693104209,1,-0.029999256134033203,-0.5799994468688965,-0.8724994659423828,-1.613332986831665,-0.1466665267944336,4,0.0018560542179806294,-1.0470622290438107,9.30666732788086,3.479984436154005,9.463333129882812,1.226798528791503,9.460000038146973,0.0018560542179806294
5768,2003-01-21,8.676667213439941,9.06666660308838,8.663332939147951,8.946666717529297,23865300.0,-0.033778657489869635,-1.7190906489991613,1.4464199044626802,62.706269432489854,70.19654261818863,0.29395689497946087,-0.2915002735531189,-0.4718064918060261,-0.8227987954181444,14.560630838446793,0.4033336639404297,0.5832996294663957,0.1425004720687859,-1.0296797209673034,1.3146806651048761,-0.44358962444925965,0.7285905685868306,-0.1031039235695026,1.562608266110351,-69.02866105123024,0.586090096518045,1,0.2733330726623535,-0.27666711807250977,-0.6000003814697266,-1.3100006580352783,0.7799997329711914,1,0.007683324457897767,-1.2222213391930996,8.979999542236328,-1.0470622290438107,9.30666732788086,3.479984436154005,9.463333129882812,0.007683324457897767
5769,2003-01-22,8.686667442321777,8.90999984741211,8.483332633972168,8.49666690826416,20688000.0,0.0011525426336906897,-2.938422669612754,-0.7037069741977642,63.879604209243794,70.88006695633291,0.32725457103204114,-0.23975985202196348,-0.4771259597619313,-0.8313008836709619,14.717868404057919,0.4266672134399414,0.6379765299361289,0.10550067424774134,-1.007622088163398,1.2186234366588806,-0.4510607069578274,0.6620620554533101,0.8299999237060547,19.677535462792907,-53.97837432961494,0.5565613812055694,1,0.31333255767822266,-0.2866673469543457,-0.6100006103515625,-1.3200008869171143,1.0533323287963867,2,-0.002686243410233491,-1.7190906489991613,8.676667213439941,-1.2222213391930996,8.979999542236328,-1.0470622290438107,9.30666732788086,-0.002686243410233491
5770,2003-01-23,9.09000015258789,9.206666946411133,8.646666526794434,8.65666675567627,21993300.0,0.046431236483287064,-1.4705872453219173,2.2806956783616927,63.7988767525368,70.36013584681731,0.02476738712608828,-0.5931707803168944,-0.8694902518529872,-1.236469847168724,15.114264394629377,0.5600004196166992,0.6239132403541401,0.4578333616256707,-0.6501330486260333,1.5657997718773746,-0.09614984350018219,1.0118165667515235,0.4060005187988285,58.709680396481865,-13.105465247795344,0.5539832051258521,1,-0.09000015258789062,-0.690000057220459,-1.0141665935516357,-1.7233335971832275,0.3899993896484375,3,-0.017968419846665085,-2.938422669612754,8.686667442321777,-1.7190906489991613,8.676667213439941,-1.2222213391930996,8.979999542236328,-0.017968419846665085
5771,2003-01-24,8.699999809265138,9.096667289733887,8.623332977294924,9.09333324432373,22333500.0,-0.04290432747811568,1.366662534093718,-0.907692409267068,58.14663357746239,68.96818830262767,0.4290566917969496,-0.15520939096746034,-0.46380055872485393,-0.8468665751852695,15.50967780022785,0.47333431243896307,0.6383676329607688,0.032333016395570624,-1.0337042372199914,1.0983702700111326,-0.5006856104122104,0.5653516432033516,0.7757475013732904,29.41179516656082,-40.99727809775631,0.5330186268077808,1,0.3000001907348615,-0.29999971389770685,-0.6241662502288836,-1.3333332538604754,0.6466674804687482,4,-0.02413793594838165,-1.4705872453219173,9.09000015258789,-2.938422669612754,8.686667442321777,-1.7190906489991613,8.676667213439941,-0.02413793594838165
5772,2003-01-27,8.613332748413086,8.916666984558105,8.493332862854004,8.619999885559082,20661300.0,-0.00996173135081635,-2.4324354627313465,0.01695034429250323,49.2450521081686,66.0403908958303,0.4805602022933577,-0.024097768962271005,-0.3696499208969968,-0.7485437470261784,16.34284354678379,0.42333412170410156,0.6732179795125806,-0.08333404064178396,-1.1074455563217214,0.9407774750381535,-0.5953897984817527,0.42872171719818475,0.8425662686920177,17.972341724337515,-47.89867251493909,0.5120557578399685,1,0.38666725158691406,-0.2133326530456543,-0.5208323001861572,-1.2466661930084229,0.9200000762939471,0,0.04953567055894248,1.366662534093718,8.699999809265138,-1.4705872453219173,9.09000015258789,-2.938422669612754,8.686667442321777,0.04953567055894248
5773,2003-01-28,8.816666603088379,8.953332901000977,8.600000381469728,8.680000305175781,24278700.0,0.023606873275940243,-1.3820211716070463,-20.49849806894579,53.063453974160645,63.57948562354059,0.24615308824766302,-0.1531100138152688,-0.5541714408917731,-0.9450950921956114,16.816428005346072,0.3533325195312482,0.64343224217345,0.06783313751220632,-0.8600108199175178,0.9956770949419305,-0.39608884120265664,0.5317551162270693,0.6197810863540667,46.08297482698745,-16.454175953711626,0.4639219787148621,1,0.1833333969116211,-0.41666650772094727,-0.7241661548614502,-1.4500000476837158,0.3833332061767578,1,0.0018903303372816982,-2.4324354627313465,8.613332748413086,1.366662534093718,8.699999809265138,-1.4705872453219173,9.09000015258789,0.0018903303372816982
5774,2003-01-29,9.170000076293944,9.3100004196167,8.560000419616701,8.680000305175781,37730400.0,0.04007563052024632,-1.0547958090559977,3.585373852970923,60.92783851797841,61.73951770864234,-0.17058138516010857,-0.42893678951482705,-0.8966642616029841,-1.2865420424101472,17.576488786265447,0.7499999999999982,0.5880611489860765,0.3579999685287465,-0.4976420250426248,1.2136419621001178,-0.06982102825693914,0.7858209653144321,0.2473853120390963,82.85711950187871,20.22078390749492,0.42782099678568547,1,-0.17000007629394354,-0.7699999809265119,-1.0774996280670148,-1.8033335208892805,0.21000003814697443,2,0.03126138143207591,-1.3820211716070463,8.816666603088379,-2.4324354627313465,8.613332748413086,1.366662534093718,8.699999809265138,0.03126138143207591
5775,2003-01-30,8.716667175292969,9.033332824707033,8.693332672119139,9.029999732971193,36637800.0,-0.04943652096284268,1.1250093132623822,-0.6394544980362145,47.23361631861948,58.899655276334585,0.18517136989870409,0.09710738935512353,-0.4467765091944873,-0.832619980022022,18.47959234138342,0.4766674041748047,0.5036744246079241,-0.13833293914794886,-0.8691626608503817,0.592496782554484,-0.5037477999991662,0.22708192170326846,0.6820371579528537,27.34702886009963,-30.59684005174663,0.3654148608512165,1,0.17999935150146484,-0.10833358764648438,-0.7300007343292236,-1.3500006198883057,0.3899993896484375,3,0.11739952613147708,-1.0547958090559977,9.170000076293944,-1.3820211716070463,8.816666603088379,-2.4324354627313465,8.613332748413086,0.11739952613147708
5776,2003-01-31,8.876667022705078,9.06666660308838,8.586667060852049,8.590000152587889,25255800.0,0.018355621959000867,-2.2727272727272574,-0.9148965311532695,45.5026530314434,56.055999769122586,-0.04720234598811324,-0.015652143990081413,-0.6149883545132617,-0.9922652241936589,19.397998724746323,0.4799995422363317,0.39848103143942915,-0.008833074569702504,-0.6851639563892746,0.6674978072498696,-0.34699851547948946,0.32933236634008445,0.5037298765552709,46.93882555719821,-6.879214206339178,0.33816544090978623,1,0.01999950408935547,-0.26833343505859375,-0.890000581741333,-1.510000467300415,0.08666610717773438,4,0.06796836222289548,1.1250093132623822,8.716667175292969,-1.0547958090559977,9.170000076293944,-1.3820211716070463,8.816666603088379,0.06796836222289548
5777,2003-02-03,8.683333396911621,8.91333293914795,8.643333435058594,8.883333206176758,29117100.0,-0.021779979501195812,1.076925051993735,-0.6976732581040037,42.52757788397332,53.813922930398526,0.11133137800664983,0.23017465442802987,-0.4190650511255214,-0.8026249323742416,20.3660369302704,0.26999950408935547,0.27476380211755647,-0.2280000209808346,-0.823344161139957,0.3673441191782878,-0.5256720910603967,0.06967204909872748,0.6791222170429645,16.444396972656055,-32.29261835745639,0.2976720700795613,2,0.2133331298828125,-0.07499980926513672,-0.696666955947876,-0.9666666984558105,0.22999954223632812,0,0.0763916185756719,-2.2727272727272574,8.876667022705078,1.1250093132623822,8.716667175292969,-1.0547958090559977,9.170000076293944,0.0763916185756719
5778,2003-02-04,8.329999923706055,8.659999847412111,8.25,8.640000343322754,25943700.0,-0.04069099469694848,1.3428601011986208,1.5500035762820972,33.366042772715986,50.42352721522877,0.45853898865761344,0.587923396022429,-0.05580355135409398,-0.4536930796583416,19.892772986594892,0.4333333969116211,0.15746339008969024,-0.5650001525878903,-1.2059406665313048,0.07594036135552429,-0.8854704095595984,-0.2445298956161821,1.0148732306488828,7.547159626123828,-33.45665459131659,0.3204702569717074,2,0.4500002861022949,0.2783336639404297,-0.3991670608520508,-0.5016663074493408,1.086667060852049,1,0.14445773253568173,1.076925051993735,8.683333396911621,-2.2727272727272574,8.876667022705078,1.1250093132623822,8.716667175292969,0.14445773253568173
5779,2003-02-05,8.470000267028809,8.773332595825195,8.256667137145996,8.413332939147951,23066100.0,0.016806764058224344,-1.792794325363686,-0.18279758443851157,35.943404654667816,47.32847475991,0.31801496244222527,0.4588469891887801,-0.18973972580429077,-0.5942386628960694,19.49523254208457,0.5166654586791992,0.06465812338038823,-0.41699981689453125,-1.0756175699439616,0.24161793615489913,-0.7463086934192464,-0.08769094036981606,0.8310779611519319,26.938810304821526,-6.492980814236265,0.3293088765247149,2,0.309999942779541,0.13833332061767578,-0.5391674041748047,-0.5333337783813477,1.0333328247070312,2,0.08618648396954587,1.3428601011986208,8.329999923706055,1.076925051993735,8.683333396911621,-2.2727272727272574,8.876667022705078,0.08618648396954587
5780,2003-02-06,8.800000190734863,8.826666831970215,8.329999923706055,8.383333206176758,26405700.0,0.03896102872518736,1.113475004616187,7.352860989566033,43.16546355374437,45.663900312830215,-0.06419868392501726,0.16375852555544945,-0.5261571698061793,-0.9232429834704341,19.319623197013662,0.49666690826416016,0.026198960653548653,-0.10383324623107981,-0.7334280106340287,0.5257615181718691,-0.4186306284325543,0.21096413597039465,0.4590349083186478,67.34696737382582,37.530815711233735,0.3147973822014748,2,-0.019999980926513672,-0.15833306312561035,-0.8691673278808594,-0.8416666984558105,0.9933328628540039,3,0.06590908081078362,-1.792794325363686,8.470000267028809,1.3428601011986208,8.329999923706055,1.076925051993735,8.683333396911621,0.06590908081078362
5781,2003-02-07,8.443332672119139,8.923333168029785,8.409999847412111,8.823332786560059,20067300.0,-0.04053039896422317,-1.29851205154977,-0.9119995788577474,42.81891082084025,44.94988461423818,0.2818738354591179,0.5109170198238946,-0.17835715773564154,-0.564290664157352,18.598368660149106,0.513333320617674,-0.026897193573505618,-0.4378340721130396,-1.100299079031652,0.22463093480557283,-0.7690665755723458,-0.10660156865373338,0.7753410229722313,28.712780135997505,-4.099488658357927,0.33123250345930594,2,0.33666753768921076,0.21833443641662775,-0.5124998092651349,-0.40666604042053045,1.2966670989990252,4,0.07856304122810087,1.113475004616187,8.800000190734863,-1.792794325363686,8.470000267028809,1.3428601011986208,8.329999923706055,0.07856304122810087
5782,2003-02-10,8.479999542236326,8.666666984558105,8.353333473205566,8.49666690826416,21188700.0,0.00434270110406354,-1.3209932359641843,0.04386147633759504,47.166173660411324,44.294631246043814,0.2506647379920164,0.44342901500368725,-0.2049502991613572,-0.6009910707411876,17.275527624075693,0.31333351135253906,-0.11334186828689496,-0.3671671867370616,-1.0391088601749185,0.3047744867007953,-0.7031380234559901,-0.031196350018133145,0.6999272050513898,34.15835624276751,-2.4991008656003544,0.33597083671892847,2,0.30000066757202326,0.2950005531311053,-0.5724995136260969,-0.44333291053771795,1.4900007247924805,0,0.056996888412451874,-1.29851205154977,8.443332672119139,1.113475004616187,8.800000190734863,-1.792794325363686,8.470000267028809,0.056996888412451874
5783,2003-02-11,8.430000305175781,8.91333293914795,8.380000114440918,8.533332824707031,25502100.0,-0.005896136764101723,-4.245907790441349,6.199691022486036,46.343774206949426,42.674179655929485,0.2682574328638072,0.45783250356984695,-0.14879682144653472,-0.550997103456834,16.011318763584036,0.5333328247070312,-0.1583009860854787,-0.37966642379760707,-1.0570882072154983,0.2977553596202842,-0.7183773155065527,-0.04095553208866143,0.7127293722204264,26.0,-12.276329141791479,0.33871089170894597,2,0.2283329963684082,0.42166709899902344,-0.5275003910064697,-0.376666784286499,1.5233325958251953,1,0.057334829949580834,-1.3209932359641843,8.479999542236326,-1.29851205154977,8.443332672119139,1.113475004616187,8.800000190734863,0.057334829949580834
5784,2003-02-12,8.15666675567627,8.446666717529299,8.149999618530272,8.380000114440918,26681100.0,-0.032423907426396226,-1.50703566996018,2.161307590076787,36.193301203745044,41.447477976498995,0.427711799273931,0.662483007220338,0.13817277101866665,-0.27106183662858463,14.217080416591955,0.296667098999027,-0.16948266175540283,-0.5878333091735843,-1.2524769358723589,0.07681031752519019,-0.9201551225229725,-0.2555114958241962,0.9503537346240893,0.8621295623748267,-33.390746604157755,0.3323218133493873,2,0.45166635513305664,0.6766667366027832,-0.02916693687438965,-0.040000200271606445,2.1100006103515625,2,0.15447489355930766,-4.245907790441349,8.430000305175781,-1.3209932359641843,8.479999542236326,-1.29851205154977,8.443332672119139,0.15447489355930766
5785,2003-02-13,8.276666641235353,8.420000076293945,8.109999656677246,8.189999580383299,22837500.0,0.014711877921894434,-1.5135144539511074,-0.38806142231257623,43.19400393674107,41.190961410420954,0.2667899830131084,0.47328850564477243,0.025317535650961176,-0.388006319290791,12.285347223920283,0.3100004196166992,-0.20962604088245484,-0.4085000991821275,-1.012008479454627,0.19500828109037194,-0.7102542893183781,-0.10674590904587689,0.7729325967587997,20.491837878528717,-13.779652046470812,0.3017541901362501,2,0.2399997711181623,0.5366668701171857,-0.14916682243347346,-0.11000013351440607,1.263333320617674,3,0.14820778746712904,-1.50703566996018,8.15666675567627,-4.245907790441349,8.430000305175781,-1.3209932359641843,8.479999542236326,0.14820778746712904
5786,2003-02-14,8.686667442321777,8.686667442321777,8.133333206176758,8.303333282470701,25210500.0,0.049536947524713604,1.886955007401326,4.423066342418713,51.067980366171845,42.139895019554125,-0.19332695650979304,0.015238581444679156,-0.3652123558089091,-0.787267405909688,10.683294958904101,0.5533342361450195,-0.3041004298204051,0.032500696182250266,-0.4955693775201162,0.5605707698846167,-0.23153434066893297,0.2965357330334335,0.28776382916702303,71.78437620198585,33.98670305932423,0.26403503685118296,2,-0.17000102996826172,0.12666606903076172,-0.5591676235198975,-0.5200009346008301,1.0833330154418945,4,0.12739817871642845,-1.5135144539511074,8.276666641235353,-1.50703566996018,8.15666675567627,-4.245907790441349,8.430000305175781,0.12739817871642845
5787,2003-02-18,8.99666690826416,9.013333320617676,8.699999809265138,8.733332633972168,19641900.0,0.03568681177226307,1.11235767235226,0.6869574952420016,52.542376534229895,44.27059877083345,-0.5075837956746483,-0.30930648814228867,-0.649373100565036,-1.0781221777286412,10.152330187468237,0.32666587829589844,-0.3061132222956111,0.34166679382324183,-0.18861634266413496,0.8719499303106186,0.07652522557955344,0.6068083620669302,-0.8866672515869141,98.1550103778027,58.86877959259632,0.2651415682436888,2,-0.4350004196166992,-0.1833333969116211,-0.7508337497711182,-0.8300004005432129,0.6999998092651367,1,0.08262313926185194,1.886955007401326,8.686667442321777,-1.5135144539511074,8.276666641235353,-1.50703566996018,8.15666675567627,0.08262313926185194
5788,2003-02-19,8.743332862854004,8.933333396911621,8.590000152587889,8.930000305175781,17550000.0,-0.028158655643619412,2.551717844370471,-0.7088611720736185,43.79844434716726,45.14338095888895,-0.21171690728908388,-0.053463016480725045,-0.3776619851332299,-0.8086785910857968,10.32407718304964,0.4066667556762713,-0.3211060163164543,0.08499946594238317,-0.44669335570844027,0.6166922875932066,-0.18084694488302944,0.3508458767677958,-0.6152665328979499,70.11066137113683,34.83485828904879,0.2658464108254117,2,-0.18166637420654297,0.07000064849853516,-0.35249972343444824,-0.4566664695739746,1.1133337020874023,2,0.14029746132465015,1.11235767235226,8.99666690826416,1.886955007401326,8.686667442321777,-1.5135144539511074,8.276666641235353,0.14029746132465015
5789,2003-02-20,8.663332939147951,8.966667175292969,8.623332977294924,8.8100004196167,20186700.0,-0.009149820207112525,-2.0294095372731493,0.7857153804889169,49.13042058566973,45.80615396243621,-0.11332617809799572,0.026033881682900883,-0.2893996326645816,-0.7214398142858895,11.012374617682601,0.3433341979980451,-0.31176931297135013,0.006166267395022018,-0.5253671491249587,0.5376996839150028,-0.25960044086496836,0.2719329756550124,-0.517561269378664,61.25458449727326,23.94411841470132,0.26576670825999055,2,-0.10166645050049006,0.15000057220458807,-0.2291663885116595,-0.34999990463257014,1.093334197998045,3,0.14890342676589996,2.551717844370471,8.743332862854004,1.11235767235226,8.99666690826416,1.886955007401326,8.686667442321777,0.14890342676589996
5790,2003-02-21,8.926667213439941,9.020000457763672,8.563332557678223,8.773332595825195,22690500.0,0.03039641626862033,1.686273024848745,-1.0454575010403788,50.78864581080142,46.69168007243189,-0.3987343689617475,-0.26368347905403766,-0.5268415357674634,-0.9746530985796289,11.009281241703428,0.4566679000854492,-0.22779158136426325,0.27766718864440953,-0.23036487800928462,0.7856992552981037,0.023651155317562456,0.5316832219712566,-0.7635443106536872,89.47370119323938,51.17603726350393,0.25401603332684725,2,-0.3616671562194824,-0.11333370208740234,-0.41583359241485596,-0.5466670989990234,0.6033325195312518,4,0.1501120317973088,-2.0294095372731493,8.663332939147951,2.551717844370471,8.743332862854004,1.11235767235226,8.99666690826416,0.1501120317973088
5791,2003-02-24,8.489999771118164,9.113332748413086,8.479999542236326,8.983332633972168,33023100.0,-0.048917186210810426,-1.4675320332398756,-3.2173612881958915,47.167967303904874,46.6918793661534,0.05056656890126732,0.16489908560197897,-0.06828468562487267,-0.5214127334453886,11.147174261411982,0.6333332061767596,-0.16900830925775878,-0.14850025177002024,-0.6607571487531949,0.36375664521315443,-0.4046287002616076,0.1076281967215671,-0.2926017661328135,1.5789838246767545,-37.85197058203288,0.2561284484915871,2,0.12166643142700195,0.323333740234375,0.0775003433227539,-0.1099996566772461,1.260000228881836,0,0.12367493746075509,1.686273024848745,8.926667213439941,-2.0294095372731493,8.663332939147951,2.551717844370471,8.743332862854004,0.12367493746075509
5792,2003-02-25,9.039999961853027,9.15999984741211,8.286666870117188,8.366666793823242,38476500.0,0.06478212079650336,-1.0959999450683384,-1.3648658314275939,59.83378608603719,48.19076957494092,-0.46001979831825324,-0.37049268323703366,-0.5910575563540927,-1.0591909695533213,11.432239277991044,0.8733329772949219,-0.15028603004799912,0.3801665782928474,-0.16232289269699685,0.9226560492826916,0.10892184279792616,0.6514113137877686,-0.7876458722620132,86.25954948698124,41.027671120006474,0.27124473549492173,2,-0.4050002098083496,-0.3299999237060547,-0.4141662120819092,-0.6399998664855957,0.8366670608520508,1,0.08075226758751097,-1.4675320332398756,8.489999771118164,1.686273024848745,8.926667213439941,-2.0294095372731493,8.663332939147951,0.08075226758751097
5793,2003-02-26,8.833333015441895,9.053333282470703,8.706666946411133,9.046667098999023,26092800.0,-0.0228613879738081,2.0588235294117645,-0.3168328751446446,54.94105727539564,50.2738535829021,-0.2124665521581317,-0.17129552156060157,-0.3611526022444451,-0.8329703976690102,11.645486774398112,0.3466663360595703,-0.10621119373284671,0.17266631126403809,-0.37088768531596905,0.7162203078440452,-0.0991106870259646,0.44444330955404077,-0.546666145324707,62.59538567041876,14.42787553689093,0.2717769982900033,2,-0.1983332633972168,-0.12333297729492188,-0.15833282470703125,-0.4333329200744629,0.9133338928222656,2,0.09773589431963847,-1.0959999450683384,9.039999961853027,-1.4675320332398756,8.489999771118164,1.686273024848745,8.926667213439941,0.09773589431963847
5794,2003-02-27,9.456666946411133,9.56666660308838,8.883333206176758,8.956666946411133,42825300.0,0.0705661079322566,-1.1133995988673957,-2.3437417578242,58.270353659066835,51.949003552049405,-0.7062751916786798,-0.8137745751197709,-0.9453592658028178,-1.4236133542578138,11.490632417301535,0.7333335876464862,-0.06702306896215227,0.7816668987274173,0.17063171046441283,1.3927020869904219,0.476149304595916,1.0871844928589187,-1.1700000762939453,91.4062750292993,43.77846992472498,0.30551759413150187,2,-0.6066670417785645,-0.6183338165283203,-0.7816667556762695,-1.0566668510437012,0.5033330917358398,3,0.04229816073643966,2.0588235294117645,8.833333015441895,-1.0959999450683384,9.039999961853027,-1.4675320332398756,8.489999771118164,0.04229816073643966
5795,2003-02-28,9.739999771118164,9.793333053588867,9.40666675567627,9.420000076293944,35600100.0,0.02996117197661885,-1.2307692307692308,0.639999389648441,66.6381461954785,53.679021977527924,-0.8495436508614667,-1.0714445265040382,-1.2022294697841733,-1.6749369493318476,11.477181948582224,0.38666629791259766,-0.008005511723315095,1.0138330936431892,0.23874643805149987,1.7889197492348776,0.6262897658473445,1.4013764214390338,-1.3253329277038581,96.4601792317518,44.52137248277862,0.38754332779584433,2,-0.6999998092651367,-0.7883334159851074,-1.0399997234344482,-1.3399996757507324,0.11333370208740234,4,0.0017112285851643705,-1.1133995988673957,9.456666946411133,2.0588235294117645,8.833333015441895,-1.0959999450683384,9.039999961853027,0.0017112285851643705
5796,2003-03-03,9.479999542236328,9.733332633972168,9.373332977294922,9.65666675567627,28290900.0,-0.026694069300988055,1.181822910796494,-0.552085568509641,62.135914239736934,54.74497061147316,-0.5198417061337413,-0.8052101272720833,-0.916307954844573,-1.3766098512795928,11.750615586046539,0.3666667938232422,0.1158780873982952,0.7236662387847907,-0.1200124123223354,1.567344889891916,0.3018269132312277,1.1455055643383538,-0.8998927536010743,79.2035213380477,23.98223825218257,0.4218393255535628,3,-0.4399995803833008,-0.5283331871032715,-0.7799994945526123,-1.0799994468688965,0.4033336639404297,0,0.005274281977767803,-1.2307692307692308,9.739999771118164,-1.1133995988673957,9.456666946411133,2.0588235294117645,8.833333015441895,0.005274281977767803
5797,2003-03-04,9.346667289733887,9.579999923706056,9.329999923706056,9.4399995803833,20717100.0,-0.014064584276444858,-2.947357325704071,0.5282943497670702,60.9040418902525,56.64559256070485,-0.37061491526537793,-0.6531203495515019,-0.7517292125635251,-1.201717723665661,11.98591393576433,0.25,0.205983724821726,0.5571672916412354,-0.3256731661900769,1.4400077494725476,0.11574706272557833,0.9985875205568924,-0.6209733493041991,58.89576743908476,-0.020910424553797213,0.4414202289156563,3,-0.3066673278808594,-0.3950009346008301,-0.6466672420501709,-0.9466671943664551,0.3466653823852539,1,0.04315256954841251,1.181822910796494,9.479999542236328,-1.2307692307692308,9.739999771118164,-1.1133995988673957,9.456666946411133,0.04315256954841251
5798,2003-03-05,9.533332824707033,9.583333015441896,9.31666660308838,9.383333206176758,34621500.0,0.019971346918294053,1.1333312988280946,-1.607156724500867,66.72063612454045,58.6000609539127,-0.48437097919448036,-0.7852743175873922,-0.9061617437303724,-1.3428677222984593,13.354482878238999,0.2666664123535156,0.24611285087248014,0.6836661815643321,-0.23077135087432232,1.5981037140029875,0.2264474153450049,1.1408849477836593,-0.6795221906982434,71.4285414858879,4.954854342030089,0.45721876621932755,3,-0.4933328628540057,-0.5816664695739764,-0.8333327770233172,-1.1333327293396014,0.3800001144409162,2,0.03601407863451955,-2.947357325704071,9.346667289733887,1.181822910796494,9.479999542236328,-1.2307692307692308,9.739999771118164,0.03601407863451955
5799,2003-03-06,9.199999809265137,9.476667404174805,9.166666984558104,9.390000343322754,23012400.0,-0.03496500348524645,-1.4155922328653932,-1.2666734483679263,60.662043659773985,59.697105159354095,-0.07476882498857407,-0.4157638846438143,-0.5377867843709243,-0.9737451000847486,14.318731132324757,0.36666584014892933,0.25127340268988085,0.3138331890106194,-0.5950554101535097,1.2227217881747476,-0.14061111057144515,0.768277488592684,-0.2334464849067377,5.319072845062032,-64.20450568540882,0.4544442995820641,3,-0.15999984741210938,-0.24833345413208008,-0.4999997615814209,-0.7999997138977051,0.35000038146972656,3,0.059420338079625434,1.1333312988280946,9.533332824707033,-2.947357325704071,9.346667289733887,1.181822910796494,9.479999542236328,0.059420338079625434
5800,2003-03-07,9.380000114440918,9.473333358764648,8.989999771118164,9.0,24233700.0,0.01956525096821271,-1.4166644811661513,-1.999994980675601,58.45527570256715,60.95125053698323,-0.20528970776133093,-0.5798113530864342,-0.6903546142451304,-1.1249018993412,14.990854660955478,0.4833335876464844,0.32055019680140084,0.46483349800109863,-0.4691449394665881,1.3988119354687862,-0.002155720732744726,0.931822716734942,0.4133329391479492,52.466447107606605,-16.07835657910919,0.46698921873384364,3,-0.3400001525878906,-0.42833375930786133,-0.6800000667572021,-0.9800000190734863,0.48333263397216797,4,0.06183367981127419,-1.4155922328653932,9.199999809265137,1.1333312988280946,9.533332824707033,-2.947357325704071,9.346667289733887,0.06183367981127419
5801,2003-03-10,9.106666564941406,9.399999618530273,9.083333015441896,9.333333015441896,23421300.0,-0.029140036904552136,-1.317070873064903,-0.596490479572558,51.353563897139324,60.00900362710569,0.18407450320130003,-0.2679736044789358,-0.389620119727212,-0.8228505170865184,15.451685165989806,0.31666660308837713,0.3715992388761382,0.15833325386047292,-0.7519060489088982,1.068572556629844,-0.29678639752421354,0.6134529052451594,0.6705998229980477,19.66294572895816,-43.271829233478755,0.4551196513846859,3,0.14333343505859375,-0.1550002098083496,-0.35416650772094727,-0.7066664695739746,0.9200000762939453,0,0.08199124267255575,-1.4166644811661513,9.380000114440918,-1.4155922328653932,9.199999809265137,1.1333312988280946,9.533332824707033,0.08199124267255575
5802,2003-03-11,8.963333129882812,9.293333053588867,8.933333396911621,9.023332595825195,32878500.0,-0.015739396412117967,-5.000047684140255,0.2647037786575879,52.782465067662216,59.76916004846864,0.35245330759380167,-0.0912519577940003,-0.22138330612266088,-0.6602295442671196,15.93575766081198,0.3599996566772461,0.3967542701844273,-0.009166860580444691,-0.892313382623005,0.8739796614621156,-0.4507401216017257,0.43240640044083634,0.7981879257202156,4.6153462426676946,-55.04010811438265,0.4415732610212803,3,0.375,-0.01166677474975586,-0.21083307266235352,-0.5633330345153809,0.956666946411131,1,0.10264039760240107,-1.317070873064903,9.106666564941406,-1.4166644811661513,9.380000114440918,-1.4155922328653932,9.199999809265137,0.10264039760240107
5803,2003-03-12,8.91333293914795,9.043333053588867,8.739999771118164,8.863332748413086,42238500.0,-0.005578303295251663,-1.0449470709824256,-0.8333439298089456,53.18606562995722,59.20423915634536,0.46376469160370526,-0.0033572217206891963,-0.13816543821629068,-0.5858740508587612,15.651591904117751,0.3033332824707031,0.47327596256337046,-0.0833336830139153,-0.9296590231945796,0.762991657166749,-0.5064963531042483,0.33982898707641773,0.8150606101074231,23.529358458519106,-34.43984087928136,0.4231626700903323,3,0.3533334732055664,0.03833341598510742,-0.16083288192749023,-0.5133328437805176,1.2433338165283203,2,0.0875093232011317,-5.000047684140255,8.963333129882812,-1.317070873064903,9.106666564941406,-1.4166644811661513,9.380000114440918,0.0875093232011317
5804,2003-03-13,9.416666984558104,9.449999809265137,8.930000305175781,9.06999969482422,33164700.0,0.05646979068845037,1.5161290322580645,6.933319346163312,55.88470422661678,58.00941227091628,-0.05122712388627626,-0.429474616881782,-0.6060465604516789,-1.0657236779850585,16.385883543452778,0.5366668701171875,0.4694457368052394,0.35700035095214666,-0.4099054981624928,1.123906200066786,-0.026452573605173058,0.7404532755094664,0.2524229380090368,92.27276983338425,36.707012303202994,0.38345292455732,3,-0.18000078201293768,-0.46500062942504705,-0.7225000858306867,-1.016666889190672,0.75,3,0.05274328543255291,-1.0449470709824256,8.91333293914795,-5.000047684140255,8.963333129882812,-1.317070873064903,9.106666564941406,0.05274328543255291
5805,2003-03-14,9.50333309173584,9.536666870117188,9.300000190734863,9.40999984741211,30716700.0,0.009203480097560668,1.9583186805981891,0.26923002858267103,63.28671582258552,58.137279113455016,-0.19556008771265354,-0.4422019366777157,-0.653909812038199,-1.128429111939333,17.347938612849724,0.23666667938232422,0.5082739225862163,0.38233313560485804,-0.3138522859540025,1.0785185571637186,0.03424042482542866,0.7304258463842874,0.11001142174436218,95.81584598846493,32.040532481791395,0.3480927107794299,3,-0.34166669845581055,-0.5516667366027832,-0.8091661930084229,-1.1033329963684082,1.0799999237060565,4,0.004910603316599094,1.5161290322580645,9.416666984558104,-1.0449470709824256,8.91333293914795,-5.000047684140255,8.963333129882812,0.004910603316599094
5806,2003-03-17,9.793333053588867,9.993332862854004,9.353333473205566,9.513333320617676,56440800.0,0.030515605320117878,-1.1333333333333333,3.0,60.600374831686715,58.10353832916993,-0.4877295351916118,-0.6799011910606758,-0.9141546206851334,-1.3938694021022116,18.021611098834516,0.6399993896484375,0.4918389488717825,0.6169998168945305,-0.10910787314442594,1.343107506933487,0.2539459718750532,0.9800536619140079,-1.0533332824707031,84.04256533367828,22.15665016740369,0.3630538450194779,3,-0.4266667366027832,-0.7416667938232422,-1.082499384880066,-1.3933329582214355,0.9133338928222656,0,0.007147688579688172,1.9583186805981891,9.50333309173584,1.5161290322580645,9.416666984558104,-1.0449470709824256,8.91333293914795,0.007147688579688172
5807,2003-03-18,9.739999771118164,9.873332977294922,9.5,9.84333324432373,38975400.0,-0.005445876514039161,3.571435244384499,-0.36904847054335643,63.33333987815963,57.72717207957206,-0.4165379507235478,-0.5987206647347811,-0.8278486312012241,-1.3242869407990643,18.013485520449475,0.3733329772949219,0.4106984521703225,0.5264998912811283,-0.23606732107915995,1.2890671036414165,0.14521628510098417,0.9077834974612724,-0.9749333381652825,79.78724942265916,17.2478846501904,0.3812836061801445,3,-0.3733334541320801,-0.6883335113525391,-1.019166111946106,-1.3399996757507324,0.9200000762939453,1,0.029431917541439256,-1.1333333333333333,9.793333053588867,1.9583186805981891,9.50333309173584,1.5161290322580645,9.416666984558104,0.029431917541439256
5808,2003-03-19,9.970000267028807,10.006667137145996,9.763333320617676,9.779999732971193,39495000.0,0.023614014508774206,-1.1791085565927355,-1.838712356833648,58.53658923398449,57.491010476706556,-0.6460190208166328,-0.771674529297373,-1.0373205424102672,-1.5413792189747522,18.434628640614388,0.26666736602783203,0.3699187047993231,0.6951670169830297,-0.10459172880186962,1.494925762767929,0.29528764409058006,1.0950463898754794,-1.1803685054779027,96.5944088711183,36.14889690203462,0.39987937289244985,3,-0.5966668128967267,-0.9116668701171857,-1.1925001144409162,-1.5700001716613752,0.6066665649414098,2,-0.005015064131965619,3.571435244384499,9.739999771118164,-1.1333333333333333,9.793333053588867,1.9583186805981891,9.50333309173584,-0.005015064131965619
5809,2003-03-20,9.953332901000977,10.023332595825195,9.633333206176758,9.813332557678224,25017900.0,-0.0016717518135831444,1.7857125827228109,0.736841841088194,53.892940651519716,56.984084359923514,-0.5713356147859283,-0.6887193857958671,-0.9990353359080828,-1.507405158534464,18.64942718623884,0.3899993896484375,0.3436046770946586,0.6139996528625495,-0.18618333877077653,1.4141826444958756,0.21390815704588562,1.0140911486792135,-1.1150197244262685,90.3226104165101,33.01033184321236,0.4000914958166631,3,-0.5716667175292969,-0.8866667747497559,-1.1983325481414795,-1.553332805633545,0.6099996566772479,3,0.0204287203791651,-1.1791085565927355,9.970000267028807,3.571435244384499,9.739999771118164,-1.1333333333333333,9.793333053588867,0.0204287203791651
5810,2003-03-21,10.266667366027832,10.296667098999023,9.890000343322754,10.170000076293944,35201700.0,0.031480356192581826,4.191487548469962,0.6904789476911135,64.08116289971093,58.39826202687591,-0.8332999347106931,-0.9449660191977074,-1.281292276462711,-1.8048947529380577,19.25428819043938,0.40666675567626953,0.2819676334621093,0.860334110260009,-0.015212778686390038,1.7358809992064081,0.4225606657868095,1.2981075547332086,-1.3572530242980942,96.81981727875353,40.53022955944077,0.43777344447319994,3,-0.7483339309692383,-1.0633339881896973,-1.5458340644836426,-1.8666672706604004,0.21666526794433594,4,-0.009740296232897072,1.7857125827228109,9.953332901000977,-1.1791085565927355,9.970000267028807,3.571435244384499,9.739999771118164,-0.009740296232897072
5811,2003-03-24,9.539999961853027,10.043333053588867,9.516667366027832,10.0,29151300.0,-0.07077928779297271,-1.0789493992775896,-4.758590412675149,52.85431884613002,58.406245780039,-0.043247957595449193,-0.14293001348878498,-0.5453203031674132,-1.068203549494429,19.26374233910733,0.75,0.2555762786034279,0.0811666965484612,-0.6817005952466033,0.8440339883435257,-0.30026694934907106,0.46260034244599346,-0.5196053995417476,5.020912989037141,-48.83477254328751,0.3814336458975325,3,-0.021666526794433594,-0.3249998092651367,-0.875,-1.1399998664855957,1.0933332443237305,0,0.10936405217618206,4.191487548469962,10.266667366027832,1.7857125827228109,9.953332901000977,-1.1791085565927355,9.970000267028807,0.10936405217618206
5812,2003-03-25,9.770000457763672,10.0600004196167,9.56666660308838,9.58666706085205,29008200.0,0.024109066753703612,-3.4178954065837943,-0.3985508298002467,53.44996135260326,58.43556752699966,-0.16403984121135373,-0.3324831713103471,-0.7716410828539004,-1.283654038899419,19.915339603671264,0.5200004577636719,0.23612646856964403,0.2746671676635746,-0.47353763790524006,1.0228719732323892,-0.09943523512083274,0.6487695704479819,-0.647504092517373,32.47861262347336,-18.36298354608831,0.37410240278440743,3,-0.15666675567626953,-0.4783334732055664,-1.1050004959106445,-1.3700003623962402,0.8466663360595703,1,0.09587169342486002,-1.0789493992775896,9.539999961853027,4.191487548469962,10.266667366027832,1.7857125827228109,9.953332901000977,0.09587169342486002
5813,2003-03-26,9.696666717529297,9.93333339691162,9.600000381469727,9.8100004196167,25586400.0,-0.00750601195479994,-1.1739130434782492,-0.6181836151873449,57.83385093401277,58.652139383377,0.03586690055020192,-0.20148457057727143,-0.6960486762660452,-1.1946652067327932,20.602149994081653,0.33333301544189275,0.2741105534653556,0.15816674232482875,-0.52611129887236,0.8424447835220175,-0.1839722782737656,0.5003057629234231,-0.4802366935827802,23.076847836320088,-32.138239117078456,0.3421390205985941,3,0.10166692733764648,-0.4049997329711914,-1.0091667175292969,-1.2966666221618652,0.46666622161865234,2,0.09934683308660408,-3.4178954065837943,9.770000457763672,-1.0789493992775896,9.539999961853027,4.191487548469962,10.266667366027832,0.09934683308660408
5814,2003-03-27,9.856666564941406,9.949999809265137,9.550000190734863,9.616666793823242,22444200.0,0.01650049981844459,-1.1428571428571428,-2.11763814909247,57.56612359783581,58.016518025071484,-0.06163715400977665,-0.34781353045434926,-0.8609106856106514,-1.335791670960008,20.09175639242906,0.39999961853027344,0.32577966224861754,0.29816660881042445,-0.3992959241790235,0.9956291417998724,-0.05056465768429952,0.6468978753051484,-0.5538175749906884,43.5896558090401,-11.478518544272994,0.3487312664947238,3,-0.03166627883911133,-0.5649995803833008,-1.1691665649414062,-1.4566664695739746,-0.016666412353515625,3,0.07304703494685882,-1.1739130434782492,9.696666717529297,-3.4178954065837943,9.770000457763672,-1.0789493992775896,9.539999961853027,0.07304703494685882
5815,2003-03-28,9.756667137145996,9.899999618530273,9.696666717529297,9.776666641235352,20086500.0,-0.01014535970518593,-1.9047486052547327,-0.08333134650994604,60.9182494917926,58.05183743174992,0.08725231052573967,-0.2598226438772713,-0.7671431210302693,-1.2213537602260196,19.124655398751923,0.20333290100097656,0.3844064041046913,0.19733381271362305,-0.5010810221088988,0.8957486475361449,-0.1518736046976379,0.546541230124884,-0.3743126984714138,44.171759758199556,-14.739815076624467,0.34920741741126077,3,0.14166641235351562,-0.4650001525878906,-1.069167137145996,-1.3566670417785645,0.2433328628540039,4,0.08267837871203554,-1.1428571428571428,9.856666564941406,-1.1739130434782492,9.696666717529297,-3.4178954065837943,9.770000457763672,0.08267837871203554
5816,2003-03-31,9.529999732971193,9.770000457763672,9.393333435058594,9.59000015258789,28764600.0,-0.023232052604503117,-1.2600042915385166,3.0000953697962967,59.25924540779966,57.599160268376586,0.3046777503704856,-0.030796225929515586,-0.5444193828664812,-0.9891368099561344,17.886779020093385,0.3766670227050781,0.3900111935886823,-0.03183360099792232,-0.7294101875139027,0.6657429855180581,-0.38062189425591164,0.316954692260067,0.7666673660278303,20.49993491175921,-43.409288006644445,0.3487882932579902,3,0.3150005340576154,-0.2383327484130877,-0.8408329486846942,-1.1299996376037615,0.6100006103515607,0,0.10003493470232772,-1.9047486052547327,9.756667137145996,-1.1428571428571428,9.856666564941406,-1.1739130434782492,9.696666717529297,0.10003493470232772
5817,2003-04-01,9.75,9.80666732788086,9.533332824707033,9.626667022705078,23672700.0,0.023085023420060136,1.309859608968248,-2.0555352459668415,62.951485205519525,58.08970426521381,0.09638064821353076,-0.23086719591817406,-0.7553571131330852,-1.2082661983519358,16.768616684392263,0.2766675949096662,0.3635458861029903,0.16800003051757884,-0.5266999957137255,0.8627000567488832,-0.17934998259807244,0.5153500436332301,0.5286004257202155,64.07187167534396,-4.740854202834086,0.34735001311565206,4,0.0950002670288086,-0.45833301544189453,-1.0375001430511475,-1.3499999046325684,0.32333278656006037,1,0.09059827755659056,-1.2600042915385166,9.529999732971193,-1.9047486052547327,9.756667137145996,-1.1428571428571428,9.856666564941406,0.09059827755659056
5818,2003-04-02,9.876667022705078,9.94333267211914,9.716667175292967,9.873332977294922,35703600.0,0.01299148950821305,2.3170881482722305,0.027032878661346696,58.06073716025822,58.55279276618476,-0.05019670611350335,-0.34835393535471404,-0.8615240636466766,-1.3302831717498016,15.76748803603152,0.22666549682617365,0.33452242639423524,0.2775003433227532,-0.4290040036398519,0.9840046902853583,-0.07575183015854847,0.6307525168040549,0.3842280632019044,86.82643860704086,20.114536695015303,0.35325217348130244,4,-0.03166675567626953,-0.375,-1.204167127609253,-1.4766669273376465,0.4933328628540039,2,0.0749240375743161,1.309859608968248,9.75,-1.2600042915385166,9.529999732971193,-1.9047486052547327,9.756667137145996,0.0749240375743161
5819,2003-04-03,9.74666690826416,9.993332862854004,9.643333435058594,9.94333267211914,18724800.0,-0.013162346583322715,1.3595508507539933,-58.98712814645309,54.20023177870403,57.45491153051733,0.052975895666689254,-0.18477238218171266,-0.7124342092118461,-1.1883049345461068,15.169481227208237,0.34999942779541016,0.29591935471277964,0.12016687393188441,-0.5632355650731533,0.8035693129369221,-0.22153434557063534,0.46186809343440416,0.4968769446258552,58.88896836182438,-3.9704000785438893,0.34170121950251925,4,-0.019999980926513672,-0.2283334732055664,-1.074167013168335,-1.3466668128967285,0.5399999618530273,3,0.04274959171227044,2.3170881482722305,9.876667022705078,1.309859608968248,9.75,-1.2600042915385166,9.529999732971193,0.04274959171227044
5820,2003-04-04,9.960000038146973,9.99666690826416,9.536666870117188,9.756667137145996,29600400.0,0.02188780348099595,2.325301786243649,-1.0339008529766898,52.955083701697916,57.46610762558042,-0.23292749372358834,-0.3714709547764272,-0.916807668497853,-1.3875527055998624,15.017759251967252,0.46000003814697266,0.2681100710341262,0.3045000076293949,-0.3840644473658372,0.993064462624627,-0.03978221986822028,0.64878223512701,0.2665396063864147,93.92261962155473,32.34890355832124,0.3442822274976159,4,-0.23333311080932617,-0.4416666030883789,-1.1158335208892822,-1.5350003242492676,0.14333343505859375,4,-0.0120481812348876,1.3595508507539933,9.74666690826416,2.3170881482722305,9.876667022705078,1.309859608968248,9.75,-0.0120481812348876
5821,2003-04-07,9.853333473205566,10.326666831970217,9.833333015441896,10.243332862854004,27727500.0,-0.010709494431011213,-1.294574262344548,-1.918033863327236,51.97216116097611,57.301907604288516,-0.0862059163338671,-0.21713022023615913,-0.7896633784683509,-1.2628072403638022,15.169154056204203,0.4933338165283203,0.2559699486442,0.16050009727478098,-0.48221111982096154,0.8032113143705235,-0.16085551127309117,0.48185570582265314,-0.46000003814697266,40.336181932054146,-18.151515324292035,0.32135560854787165,4,0.006666660308837891,-0.32000017166137695,-0.8575003147125244,-1.3150005340576172,0.10666656494140625,0,0.014884965295579144,2.325301786243649,9.960000038146973,1.3595508507539933,9.74666690826416,2.3170881482722305,9.876667022705078,0.014884965295579144
5822,2003-04-08,9.883333206176758,9.976667404174805,9.763333320617676,9.846667289733887,19337100.0,0.0030446277955344936,-1.098362654834882,-0.09401531750068469,48.379047209311395,56.25137385709947,-0.1100071992002789,-0.1841113880713614,-0.7956206146326004,-1.278095749972282,15.748797610487742,0.2133340835571289,0.18186323211093303,0.14449982643127512,-0.4030148809085947,0.692014533771145,-0.1292575272386589,0.41825718010120916,-0.4713331031799317,43.88181681001952,-9.38140311023485,0.27375735366993464,4,-0.023333072662353516,-0.34999990463256836,-0.8875000476837158,-1.3450002670288086,0.3999996185302752,1,0.025969693805889982,-1.294574262344548,9.853333473205566,2.325301786243649,9.960000038146973,1.3595508507539933,9.74666690826416,0.025969693805889982
5823,2003-04-09,9.69333267211914,10.029999732971193,9.686667442321776,9.966667175292967,20475900.0,-0.019224337588747198,-1.3953558002594848,-7.454729887897577,45.433256838473,54.9032775505036,0.0888099837301155,0.07095905392624147,-0.5898447631361456,-1.0699751277076643,16.758146422650665,0.3433322906494176,0.19216409220681463,-0.0845006942749027,-0.47223854463937087,0.3032371560895655,-0.2783696194571377,0.10936823090733228,-0.2630392345428465,19.831115135053523,-27.55694204511213,0.1938689251822342,4,0.16666746139526367,-0.15999937057495117,-0.6974995136260986,-1.1549997329711914,0.7266674041748029,2,0.03920221530556889,-1.098362654834882,9.883333206176758,-1.294574262344548,9.853333473205566,2.325301786243649,9.960000038146973,0.03920221530556889
5824,2003-04-10,9.91333293914795,9.92666721343994,9.653332710266113,9.703332901000977,19408800.0,0.0226960400999745,1.3098503012109075,-0.768289534283287,43.58352135477966,52.97719664639105,-0.13668022832311344,-0.11586487821122837,-0.8025787741608674,-1.2765660152796237,16.809751669896688,0.27333450317382635,0.18884887712053455,0.11066627502441406,-0.2416801956697725,0.4630127457186006,-0.06550696032267922,0.28683951037150734,-0.46511203368377707,47.67925154670277,6.27365452483923,0.17617323534709337,4,-0.05333280563354492,-0.37999963760375977,-0.9174997806549072,-1.375,0.17333412170410156,3,0.04606593455645447,-1.3953558002594848,9.69333267211914,-1.098362654834882,9.883333206176758,-1.294574262344548,9.853333473205566,0.04606593455645447
5825,2003-04-11,9.550000190734863,10.166666984558104,9.539999961853027,10.06999969482422,27936900.0,-0.03665091757165517,-1.3209891369423368,-2.4761876649061625,50.20920969571023,51.971637122825555,0.21708241121439542,0.26471540903748725,-0.421437403272126,-0.9063777674970925,16.887597405278164,0.6266670227050763,0.16586561807240585,-0.25499982833862234,-0.5995312527736765,0.0895315960964318,-0.4272655405561494,-0.08273411612109527,-0.08421036674057092,1.271215207060418,-42.88876859709877,0.17226571221752704,4,0.37999963760376154,-0.016666889190673828,-0.5541670322418213,-1.011667251586914,0.5399999618530273,4,0.07713787064601507,1.3098503012109075,9.91333293914795,-1.3953558002594848,9.69333267211914,-1.098362654834882,9.883333206176758,0.07713787064601507
5826,2003-04-14,9.863332748413086,9.90666675567627,9.550000190734863,9.576666831970217,25657800.0,0.03280969124819588,-1.0980435605794987,-0.5512811342866365,51.886771354914146,50.742224472758295,-0.049164570127734564,-0.045433457491229845,-0.7181112740184439,-1.2142098605554636,16.009631702241073,0.35666656494140625,0.13850932388420212,0.05483274459838938,-0.29062061972319775,0.4002861089199765,-0.1178939375624033,0.22755942675918206,-0.380325384259276,51.595628115926296,5.711909369827957,0.17272668216079354,4,0.06833410263061523,-0.3299994468688965,-0.867499589920044,-1.3249998092651367,0.4033346176147461,0,0.024332619705149217,-1.3209891369423368,9.550000190734863,1.3098503012109075,9.91333293914795,-1.3953558002594848,9.69333267211914,0.024332619705149217
5827,2003-04-15,10.026666641235352,10.053333282470703,9.826666831970217,9.833333015441896,24512400.0,0.01655970623606362,-1.1935534482361019,0.6744213898619699,56.436929144111474,50.5618013598531,-0.18900169540699707,-0.19625175691220775,-0.8563123855924246,-1.3644911397962325,15.218874180545312,0.2266664505004865,0.11094961487871302,0.2038332939147942,-0.15324583131570968,0.5609124191452981,0.025293731299543154,0.38237285653004527,-0.5267860877252133,77.65953237519577,27.697444655971054,0.17853956261525172,4,-0.09499979019165039,-0.4933333396911621,-0.9258334636688232,-1.2800002098083496,0.28666591644287287,1,-0.006648929846157281,-1.0980435605794987,9.863332748413086,-1.3209891369423368,9.550000190734863,1.3098503012109075,9.91333293914795,-0.006648929846157281
5828,2003-04-16,9.920000076293944,10.149999618530273,9.866666793823242,10.053333282470703,24784800.0,-0.010638287753851783,-1.3611091242877238,-0.6896534714514891,51.26162361707734,50.23528934189458,-0.08441953558241089,-0.09857725118763305,-0.7138435940709176,-1.239617988932224,14.2134855269172,0.28333282470703125,0.10373281524558742,0.09966673851013041,-0.25375544914929016,0.453088926169551,-0.07704435531957898,0.2763778323398398,-0.403583797214603,60.63828168276741,9.462399535259188,0.17671109382970993,4,0.011666774749757636,-0.3866667747497541,-0.775000333786009,-1.1733336448669416,0.0900001525878924,2,0.03662628484059738,-1.1935534482361019,10.026666641235352,-1.0980435605794987,9.863332748413086,-1.3209891369423368,9.550000190734863,0.03662628484059738
5829,2003-04-17,10.15666675567627,10.166666984558104,9.886667251586914,9.886667251586914,23912700.0,0.023857527980054583,-1.0740759055507347,-2.0249982118589243,57.55666553282752,50.746576212020095,-0.2869918573493617,-0.33648117615317297,-0.9157331150484467,-1.4593379043983532,13.614163984476768,0.27999973297118963,0.06999850078591052,0.32616672515869105,-0.054047467748903344,0.7063809180662854,0.13605962870489385,0.5162738216124882,-0.6240454655391119,98.40421970208882,44.42800795812094,0.1901070964537969,4,-0.22333335876464844,-0.5283331871032715,-1.0475003719329834,-1.4100003242492676,-0.10666656494140625,3,0.025927139971438473,-1.3611091242877238,9.920000076293944,-1.1935534482361019,10.026666641235352,-1.0980435605794987,9.863332748413086,0.025927139971438473
5830,2003-04-21,10.166666984558104,10.220000267028807,9.963333129882812,10.113332748413086,16164900.0,0.0009845975182996014,2.2083231509242145,0.19753457075745948,63.10014756440237,51.983019145734126,-0.2956882176642388,-0.37350721894786076,-0.9007614638257042,-1.4603044211295337,12.502364371235068,0.2566671371459943,0.05024162577158897,0.3411669731140119,-0.016880282493351828,0.6992142287213756,0.16214334531033003,0.5201906009176938,-0.6181647835842856,92.03980949290151,32.431629724815274,0.17902362780368222,4,-0.2866668701171857,-0.35333347320556463,-1.0725007057189924,-1.4200005531311017,-0.22999954223632812,0,-0.007868844708650569,-1.0740759055507347,10.15666675567627,-1.3611091242877238,9.920000076293944,-1.1935534482361019,10.026666641235352,-0.007868844708650569
5831,2003-04-22,10.583333015441896,10.666666984558104,10.08666706085205,10.149999618530273,36067800.0,0.040983542739882806,-1.0714338020541454,8.124863656683361,65.86294172044096,53.92567409141519,-0.6681804141096261,-0.7462629363316342,-1.275600833526651,-1.864517319537832,12.849851642006483,0.5799999237060529,0.06519802161004584,0.7056663513183619,0.2361059482706338,1.17522675436609,0.4708861497944987,0.940446552842225,-1.0192675218481497,90.07929119304673,29.75368409055453,0.2347802015238636,4,-0.4799995422363299,-0.5733327865600604,-1.5266666412353533,-1.8366665840148944,-0.4499998092651385,1,-0.04661413017375482,2.2083231509242145,10.166666984558104,-1.0740759055507347,10.15666675567627,-1.3611091242877238,9.920000076293944,-0.04661413017375482
5832,2003-04-23,10.706666946411133,10.723333358764648,10.470000267028807,10.596667289733887,26413500.0,0.011653600126659835,2.5349013606573987,0.25384532431891055,65.81956867255786,56.190819850757954,-0.7402920592953777,-0.8388336260228915,-1.3559946407796417,-1.9652935655384667,13.219843577398944,0.2533330917358416,0.07450586998795927,0.7821669578552246,0.1876135442010174,1.3767203715094318,0.484890251028121,1.0794436646823282,-1.0984973931788122,98.05450416351249,39.38405722599124,0.2972767068271036,4,-0.5750002861022949,-0.6483335494995117,-1.4975006580352783,-1.826667070388794,-0.703333854675293,2,-0.04109585014510875,-1.0714338020541454,10.583333015441896,2.2083231509242145,10.166666984558104,-1.0740759055507347,10.15666675567627,-0.04109585014510875
5833,2003-04-24,10.65999984741211,10.763333320617676,10.476667404174805,10.523332595825195,23950200.0,-0.0043586953094367775,-1.4927727329269809,1.2424334376598494,67.97899513513451,58.901428048575156,-0.6057881377214649,-0.7550051236322979,-1.2644324900415107,-1.8978675345068545,13.637522848513504,0.2866659164428711,0.09666027705530844,0.6873332023620602,0.018989314350456254,1.3556770903736641,0.3531612583562591,1.0215051463678613,-0.9849204658478499,88.21290376621836,28.348588059849995,0.33417194400580186,4,-0.5083332061767578,-0.5816664695739746,-1.4508335590362549,-1.7599999904632568,-0.4700002670288086,3,-0.0325203841178332,2.5349013606573987,10.706666946411133,-1.0714338020541454,10.583333015441896,2.2083231509242145,10.166666984558104,-0.0325203841178332
5834,2003-04-25,10.576666831970217,10.723333358764648,10.506667137145996,10.670000076293944,23028600.0,-0.007817356157103772,1.166664282478602,-0.6829232551323481,62.793917694339875,60.29972893731179,-0.4676437130754074,-0.6481993059726783,-1.1274354156661417,-1.788833470171344,14.237628399110758,0.21666622161865234,0.13041307270703406,0.568000173568727,-0.14977226699268265,1.2857726141301367,0.20911395328802307,0.926886393849431,-0.8145271352816845,76.66669448216116,20.238471146724137,0.3588862202807046,4,-0.4200000762939471,-0.49833345413208185,-1.360833406448366,-1.556666851043703,-0.4266672134399432,4,-0.053577049564945245,-1.4927727329269809,10.65999984741211,2.5349013606573987,10.706666946411133,-1.0714338020541454,10.583333015441896,-0.053577049564945245
5835,2003-04-28,10.563332557678224,10.583333015441896,10.453332901000977,10.486666679382324,24436800.0,-0.0012607255673107165,1.2285709614661127,-0.821420907966985,65.32371536002361,61.79272271565728,-0.33017317704891447,-0.6022086245562317,-1.0633541380711353,-1.7536597777815288,14.782007231289848,0.13000011444091975,0.19380173820832525,0.5143326282501235,-0.23383033023213606,1.262495586732383,0.1402511490089946,0.8884141074912524,-0.721097371075361,70.44321923059603,11.48460171103865,0.37408147924112944,4,-0.2683324813842791,-0.48499917984008967,-1.3391664028167742,-1.4966664314270037,-0.07999992370605646,0,-0.0485956836197714,1.166664282478602,10.576666831970217,-1.4927727329269809,10.65999984741211,2.5349013606573987,10.706666946411133,-0.0485956836197714
5836,2003-04-29,10.483332633972168,10.666666984558104,10.41333293914795,10.600000381469727,29073600.0,-0.007573360326321166,1.0266646321692339,-1.5217688767259256,62.67603846019008,62.48595708411046,-0.17095524228094128,-0.4712886097436275,-0.9457080973646317,-1.6483914766483458,16.372932379728507,0.2533340454101545,0.250063638345134,0.38666605949401855,-0.3435312638618164,1.1168633828498535,0.021567397816101064,0.751764721171936,-0.567409596648119,19.999891008768344,-39.17771468997018,0.36509866167791755,4,-0.16833257675170898,-0.4049992561340332,-1.1224992275238037,-1.2799992561340332,0.20000076293945135,1,-0.05214612668865204,1.2285709614661127,10.563332557678224,1.166664282478602,10.576666831970217,-1.4927727329269809,10.65999984741211,-0.05214612668865204
5837,2003-04-30,10.633333206176758,10.703332901000977,10.449999809265137,10.533332824707033,33635400.0,0.01430848160998921,1.1111111111111112,-0.8571381861282391,70.20057482760087,64.59028499639085,-0.2523919762488589,-0.5815345454301202,-1.0655370897572407,-1.770823957507357,17.97839253472834,0.25333309173583984,0.3212658894075684,0.49249997138977086,-0.2560372835256839,1.2410372263052256,0.11823134393204349,0.8667685988474982,-0.6496173461892187,62.85715064223083,-1.2439222175147862,0.37426862745772715,4,-0.3083329200744629,-0.554999828338623,-1.2666664123535156,-1.429999828338623,-0.2799997329711914,2,-0.04702194413597016,1.0266646321692339,10.483332633972168,1.2285709614661127,10.563332557678224,1.166664282478602,10.576666831970217,-0.04702194413597016
5838,2003-05-01,10.616666793823242,10.68333339691162,10.43000030517578,10.543333053588867,25262700.0,-0.0015673742212680697,1.4516072466844903,0.733334604894251,66.56201703408566,65.59087960764175,-0.14137836715499752,-0.5339632531815646,-1.0101037271758564,-1.7289080204762897,19.263868430644038,0.25333309173583984,0.37059532110035853,0.4388335704803463,-0.327664537419869,1.2053316783805617,0.05558451653023866,0.822082624430454,-0.5705815369852925,65.59147723951652,-0.5626035877341167,0.3832490539501077,5,-0.25333356857299805,-0.5383334159851074,-1.1641664505004883,-1.4133334159851074,-0.2433338165283203,3,-0.05777083466952537,1.1111111111111112,10.633333206176758,1.0266646321692339,10.483332633972168,1.2285709614661127,10.563332557678224,-0.05777083466952537
5839,2003-05-02,10.16333293914795,10.520000457763672,10.106666564941406,10.486666679382324,52714200.0,-0.042700205580440964,1.1196539396399525,-4.409071993341656,63.855397806837985,65.6747963012457,0.34978405844351457,-0.050397195078341284,-0.5198923795090309,-1.257441344902169,20.321447605357186,0.5100002288818359,0.38632016218343246,-0.03533358573913503,-0.7746564975468093,0.7039893260685393,-0.4049950416429713,0.3343278701647012,-0.05986783720762112,9.497162950531447,-62.18469230778459,0.36966145590383687,5,0.26166725158691406,-0.08499956130981445,-0.6183326244354248,-0.9599995613098145,0.3599996566772461,4,0.0026238086851051445,1.4516072466844903,10.616666793823242,1.1111111111111112,10.633333206176758,1.0266646321692339,10.483332633972168,0.0026238086851051445
5840,2003-05-05,9.84000015258789,10.8100004196167,9.653332710266113,10.186667442321776,51574500.0,-0.03181365684819981,-2.2129561562802573,1.0721655261915943,49.475279410604045,63.85394493348605,0.6949919584089823,0.2777235835946925,-0.17116827072499952,-0.9105398123226376,21.245831852051648,1.156667709350586,0.4217824303501878,-0.35266637802124023,-1.102024295980149,0.3966915399376685,-0.7273453370006955,0.02201258095821501,0.9233331680297852,16.138381041741216,-55.68484653944286,0.37467895897945447,5,0.3916664123535156,0.26166677474975586,-0.28166651725769043,-0.6366667747497559,1.109999656677246,0,0.031504010277972894,1.1196539396399525,10.16333293914795,1.4516072466844903,10.616666793823242,1.1111111111111112,10.633333206176758,0.031504010277972894
5841,2003-05-06,10.0,10.08666706085205,9.82333278656006,9.82333278656006,25462200.0,0.016260146842582035,-1.981133501395459,-0.5096160459083294,49.39940030242628,62.0294817812492,0.4956694370458923,0.13626118987738067,-0.28931681909527285,-1.0455351251450082,21.328194167780726,0.2633342742919904,0.4248383262284463,-0.19999985694885325,-0.9381625887438698,0.5381628748461633,-0.5690812228463624,0.16908150894865592,0.8100004196166992,29.971208405958176,-39.41539861189723,0.36908136589750845,5,0.23166656494140625,0.10166692733764648,-0.4049997329711914,-0.7966666221618652,1.2966670989990252,1,0.048333263397216886,-2.2129561562802573,9.84000015258789,1.1196539396399525,10.16333293914795,1.4516072466844903,10.616666793823242,0.048333263397216886
5842,2003-05-07,10.140000343322754,10.346667289733887,9.846667289733887,9.856666564941406,23169300.0,0.01400003433227548,-2.2967142143007604,1.603771140465012,54.88165912121802,60.57422222414738,0.2981923442052228,0.017365991673777614,-0.4027070267834141,-1.1602081282478434,21.875045173577202,0.5,0.4169249256827108,-0.07283287048339915,-0.7965990891162953,0.650933348149497,-0.4347159797998472,0.2890502388330489,0.6700000762939453,42.0749735747254,-27.244309674102645,0.3618831093164476,5,0.09166622161865234,0.03166627883911133,-0.5716667175292969,-0.9366669654846191,1.0699996948242188,2,0.053583139565340776,-1.981133501395459,10.0,-2.2129561562802573,9.84000015258789,1.1196539396399525,10.16333293914795,0.053583139565340776
5843,2003-05-08,10.07333278656006,10.25,9.93333339691162,9.960000038146973,28631400.0,-0.006574709517302435,-2.8000137329624835,0.39999730727675425,47.99998718263288,58.930452167291044,0.3049593547861278,0.12012052232571158,-0.30299286115615054,-1.06940824726159,22.697934254569127,0.3166666030883807,0.36255888826348404,-0.15850043296813787,-0.8437722366539386,0.5267713707176629,-0.5011363348110383,0.1841354688747625,0.7135342788696271,36.31121305614706,-28.117469721168398,0.34263590184290005,5,0.15833377838134588,0.10000085830688299,-0.5049991607666033,-0.8699994087219256,1.4400005340576154,3,0.027796231155897688,-2.2967142143007604,10.140000343322754,-1.981133501395459,10.0,-2.2129561562802573,9.84000015258789,0.027796231155897688
5844,2003-05-09,10.369999885559082,10.40999984741211,10.123332977294922,10.206666946411133,24340500.0,0.02945073942110188,1.356170611358675,1.4411804305020053,54.28971867847456,57.70445253600782,-0.026939347999569208,-0.14817718210411002,-0.5825796942787207,-1.3359279064414302,23.834040387935083,0.336667060852049,0.30208893466173237,0.11533331871032715,-0.5555354389315568,0.7862020763522111,-0.2201010601106148,0.4507676975312691,0.3941964927673336,61.959642298248596,0.9812982646706061,0.3354343788209415,5,-0.13833332061767578,-0.19666624069213867,-0.6966662406921387,-1.1666665077209473,0.8266668319702148,4,0.0003214167572442861,-2.8000137329624835,10.07333278656006,-2.2967142143007604,10.140000343322754,-1.981133501395459,10.0,0.0003214167572442861
5845,2003-05-12,10.286666870117188,10.43000030517578,10.06999969482422,10.276666641235352,23818200.0,-0.008035970719531216,1.4269668700454599,0.06122603887497299,42.71688136793209,55.48676841464582,0.01455177677986974,-0.007194066792992615,-0.49191665304631726,-1.2309288828675555,24.304615818574757,0.36000061035155895,0.23325032515824873,-0.004833030700684304,-0.5879541529680221,0.5782880915666535,-0.2963935918343523,0.2867275304329837,0.45531223484802297,76.37364278449469,18.28834756628774,0.2915605611336687,5,-0.05500030517578125,-0.11333322525024414,-0.6641666889190674,-1.0833334922790527,0.6500005722045881,0,0.023007037040882805,1.356170611358675,10.369999885559082,-2.8000137329624835,10.07333278656006,-2.2967142143007604,10.140000343322754,0.023007037040882805
5846,2003-05-13,10.103333473205566,10.369999885559082,9.956666946411133,10.353333473205566,20788800.0,-0.017822429677800233,1.917649513961817,-24.99942780850658,35.61209669972985,51.64360417821571,0.15456818209605494,0.2055817703532199,-0.29485058431656697,-1.0258175593660752,24.656068334084782,0.4133329391479492,0.17997805616042228,-0.2001664638519287,-0.7553986356882607,0.3550657079844033,-0.4777825497700938,0.0774496220662364,0.6168727038656616,43.99994114463882,-8.656517878495315,0.27761608591816583,5,0.12833309173583984,0.07166671752929688,-0.4808332920074463,-0.9000000953674316,0.3366661071777344,1,0.08380069195033135,1.4269668700454599,10.286666870117188,1.356170611358675,10.369999885559082,-2.8000137329624835,10.07333278656006,0.08380069195033135
5847,2003-05-14,9.960000038146973,10.173333168029783,9.813332557678224,10.116666793823242,29992800.0,-0.014186746922559723,1.6666760856895695,0.6266670227050781,34.04257354408642,48.030332679326904,0.2149491103341017,0.36223669089465105,-0.13486853189780312,-0.85817838933799,24.467132418658345,0.36000061035155895,0.11366113914707654,-0.3401665687561035,-0.9031429480170434,0.2228098105048364,-0.6216547583865726,-0.05867837912563445,0.7388686695881539,23.78387406572284,-23.368030455527418,0.2814881896304698,5,0.2716665267944336,0.21500015258789062,-0.2633333206176758,-0.7416667938232422,0.5299997329711914,2,0.13420351965186694,1.917649513961817,10.103333473205566,1.4269668700454599,10.286666870117188,1.356170611358675,10.369999885559082,0.13420351965186694
5848,2003-05-15,10.283332824707033,10.286666870117188,9.966667175292967,9.99666690826416,20143800.0,0.032463131056394534,1.1818110883891624,-1.8297814057963189,43.97259377387041,45.821132231219394,-0.1795177959123997,0.07116837535770948,-0.44346999623236627,-1.1559833127370567,24.151679506242658,0.32666683197021484,0.06350619032342308,-0.03500041961669709,-0.5690283447788111,0.49902750554541697,-0.3020143821977541,0.23201354296435994,0.39462516307871276,76.21612593427744,31.44280700857668,0.2670139625810567,5,-0.051666259765626776,-0.10833263397216975,-0.5866661071777362,-1.0649995803833026,0.029999732971191406,3,0.09011350981595201,1.6666760856895695,9.960000038146973,1.917649513961817,10.103333473205566,1.4269668700454599,10.286666870117188,0.09011350981595201
5849,2003-05-16,10.420000076293944,10.666666984558104,10.216667175292967,10.223333358764648,30941100.0,0.01329017098994889,-3.2857311534967484,0.686048484485553,47.1968893575608,45.56797778088125,-0.30837715551107614,-0.047177910278355384,-0.5527681487860487,-1.2630882998814688,24.149022173562468,0.4499998092651367,-0.02029722041602966,0.08850016593932963,-0.44171638115011547,0.6187167130287747,-0.17660810760539292,0.3536084394840522,-0.7666673660278303,71.09375873113783,28.34610623351584,0.26510827354472283,5,-0.18000030517577947,-0.24499988555908025,-0.7233333587646467,-1.201666831970213,-0.26000022888183416,4,0.10492641423401938,1.1818110883891624,10.283332824707033,1.6666760856895695,9.960000038146973,1.917649513961817,10.103333473205566,0.10492641423401938
5850,2003-05-19,10.08666706085205,10.5600004196167,10.08666706085205,10.399999618530273,30402000.0,-0.03198973253371107,-2.0212842372463498,-1.593215982930865,42.941897166129294,44.85047743240381,0.07110236778386358,0.29497809168841194,-0.2011779371762401,-0.9069939159629765,23.84757992879181,0.47333335876464844,-0.10246424914272012,-0.24083285331726145,-0.7774536188912311,0.2957879122567082,-0.5091432361042454,0.027477529469722484,-0.4130676651000975,32.031346042517356,-13.032201699724993,0.26831038278698455,5,0.15333271026611328,0.0883331298828125,-0.3900003433227539,-0.8683338165283203,0.053333282470703125,0,0.11004622735941494,-3.2857311534967484,10.420000076293944,1.1818110883891624,10.283332824707033,1.6666760856895695,9.960000038146973,0.11004622735941494
5851,2003-05-20,10.09000015258789,10.25,9.936667442321776,10.119999885559082,21572700.0,0.00033044530128045757,1.1609144751337732,0.09574406564542098,39.79975708165692,43.17471053911924,0.0915006370841791,0.26645184739743755,-0.17702697268953216,-0.8860378088684868,22.347487335232415,0.31333255767822443,-0.14946602339916026,-0.21283311843872,-0.7452764367129312,0.3196101998354912,-0.4790547775758256,0.05338854069838561,-0.3965394050598139,32.42194222976213,-9.961599763424978,0.2662216591371059,5,0.14999961853027344,0.09000015258789062,-0.3583335876464844,-0.8716669082641602,0.25333309173583984,1,0.08391152397720547,-2.0212842372463498,10.08666706085205,-3.2857311534967484,10.420000076293944,1.1818110883891624,10.283332824707033,0.08391152397720547
5852,2003-05-21,10.266667366027832,10.279999732971193,10.016667366027832,10.033332824707033,16815300.0,0.017509138827379367,1.025639238672321,-7.777887274692378,43.801666013056646,42.708230409166326,-0.07298440407202555,0.05811015701538125,-0.318969807779796,-1.037833828817952,20.68575135860501,0.26333236694336115,-0.12811113109249916,-0.014165925979614968,-0.5115595153090275,0.4832276633497976,-0.26286272064432126,0.23453086868509132,-0.5537424937591542,45.20549734800014,5.519762436647284,0.2486967946647063,5,-0.02666759490966797,-0.03500080108642578,-0.5341672897338867,-1.0483341217041016,-0.10333442687988281,2,0.016883006741702955,1.1609144751337732,10.09000015258789,-2.0212842372463498,10.08666706085205,-3.2857311534967484,10.420000076293944,0.016883006741702955
5853,2003-05-22,10.313332557678224,10.43333339691162,10.18333339691162,10.220000267028807,25245600.0,0.004545310565413407,-2.0000114441353887,0.3999934605528468,53.1034411998463,42.576421800429856,-0.09166500596840699,-0.016715107693825004,-0.3280405238134012,-1.0549525191877205,19.006261278637915,0.25,-0.114758503039873,0.04983263015747319,-0.4150231670407116,0.514688427355658,-0.18259526844161833,0.2822605287565647,-0.5813328431637572,51.597993363468206,7.759268567512223,0.2324278985990922,5,-0.07333278656006037,-0.08166599273681818,-0.5808324813842791,-1.094999313354494,-0.2533321380615252,3,0.017129983199117405,1.025639238672321,10.266667366027832,1.1609144751337732,10.09000015258789,-2.0212842372463498,10.08666706085205,0.017129983199117405
5854,2003-05-23,10.010000228881836,10.263333320617676,9.993332862854004,10.25,21095100.0,-0.029411669516131278,1.0250053644231456,-2.5714548464225615,53.54659569947069,43.77972339282303,0.17347372126183558,0.25506456319180515,-0.006089794157690065,-0.725666556248342,17.01087658742435,0.3199996948242205,-0.13383376875814434,-0.22516636848449778,-0.6785895745656614,0.22825683759666582,-0.4518779715250787,0.0015452345560831304,-0.25930716896649564,11.764624884488297,-34.10831632663856,0.22671160304058152,5,0.22999954223632812,0.2216663360595703,-0.2775001525878906,-0.7916669845581055,0.14999961853027344,4,0.030302929256803113,-2.0000114441353887,10.313332557678224,1.025639238672321,10.266667366027832,1.1609144751337732,10.09000015258789,0.030302929256803113
5855,2003-05-27,10.050000190734863,10.18333339691162,9.75,9.91333293914795,30006000.0,0.003996000093747787,1.1487588845330017,-0.5694474246795254,51.09810129366047,45.50039056992643,0.1076976987678151,0.18407269073595955,-0.029416616131822337,-0.7384184392301236,15.118113813194455,0.4333333969116193,-0.12823037087121492,-0.1594997882843021,-0.5923564104198089,0.2733568338512047,-0.3759280993520555,0.056928522783451285,0.6166667938232404,43.90246285206291,-3.817450754120827,0.2164283110677538,5,0.15833330154418945,0.18166637420654297,-0.2691667079925537,-0.8316669464111328,0.1399993896484375,1,0.010945239262647455,1.0250053644231456,10.010000228881836,-2.0000114441353887,10.313332557678224,1.025639238672321,10.266667366027832,0.010945239262647455
5856,2003-05-28,9.936667442321776,10.146666526794434,9.833333015441896,9.993332862854004,28851300.0,-0.011276890175342502,-1.3797396840572969,-0.4146232537367721,45.48148725847643,46.77138098263644,0.21780742107718254,0.2680962064337695,0.09026710385864689,-0.6047665446241197,12.935043352444536,0.3133335113525373,-0.16666033773982925,-0.2454992771148703,-0.67457274435505,0.1835741901253094,-0.46003601073496014,-0.030962543494780448,0.7116662025451657,27.317184139606553,-20.244464164735867,0.21453673362009,5,0.27166604995727717,0.2949991226196307,-0.09000062942504705,-0.7183341979980451,0.40333271026611506,2,0.02046288679592445,1.1487588845330017,10.050000190734863,1.0250053644231456,10.010000228881836,-2.0000114441353887,10.313332557678224,0.02046288679592445
5857,2003-05-29,10.133333206176758,10.279999732971193,9.966667175292967,9.979999542236328,24584700.0,0.01979192370043026,-2.481503851818856,-2.7059476926183135,51.260514976917406,47.58115000519721,0.05399254312630575,0.03378314954406747,-0.09591211763218865,-0.7781665555149981,10.482060778234468,0.3433322906494176,-0.16534293522584065,-0.023833513259887695,-0.39682362308645125,0.34915659656667586,-0.21032856817316947,0.16266154165339408,0.4970337657928443,56.097537147937345,6.818962659802892,0.1864950549132816,5,0.07500028610229492,0.09833335876464844,-0.07666635513305664,-0.744999885559082,0.8499994277954102,3,0.020723688235078308,-1.3797396840572969,9.936667442321776,1.1487588845330017,10.050000190734863,1.0250053644231456,10.010000228881836,0.020723688235078308
5858,2003-05-30,10.00333309173584,10.1899995803833,9.90999984741211,10.16333293914795,25992600.0,-0.012828958822914904,1.625,-1.0434750158599844,41.7168495599015,46.97225669434618,0.15656198805143973,0.12171843877074906,0.035865398432031625,-0.6332443331336624,7.985595235704053,0.2799997329711914,-0.13430506109900087,-0.1231669425964359,-0.4325103082086983,0.1861764230158265,-0.277838625402568,0.03150474020969618,0.6094265407943702,47.79872063626288,0.11908470846874053,0.15467168280613147,5,0.15166711807250977,0.2283334732055664,0.09166693687438965,-0.5866665840148926,0.9766664505004883,4,0.015994653576445694,-2.481503851818856,10.133333206176758,-1.3797396840572969,9.936667442321776,1.1487588845330017,10.050000190734863,0.015994653576445694
5859,2003-06-02,10.1899995803833,10.380000114440918,10.00333309173584,10.083333015441896,23529600.0,0.018660429172519866,-1.8250053644231456,-0.6666666666666555,47.913652124549806,47.52467391194846,-0.07393627347827803,-0.06624419288524663,-0.14628064028307897,-0.8033259749020267,7.033286350006007,0.3766670227050781,-0.07962823797025997,0.06216621398925781,-0.2480741796491408,0.3724066076276564,-0.0929539828299415,0.21728641080845712,0.40550485949630577,69.84119054863511,24.725747562187237,0.1551201968191997,6,-0.09833288192749023,0.04166698455810547,-0.07499957084655762,-0.7533330917358398,0.6133337020874023,0,-0.012757523662401571,1.625,10.00333309173584,-2.481503851818856,10.133333206176758,-1.3797396840572969,9.936667442321776,-0.012757523662401571
5860,2003-06-03,10.149999618530273,10.350000381469727,10.029999732971193,10.270000457763672,18080400.0,-0.003925413493640506,1.2857133125796019,-1.1250089407052615,51.07360960392751,48.77732419220075,-0.02682920792624266,-0.0019279068182953552,-0.11223308142525212,-0.7441441948260312,7.535485001380146,0.3200006484985334,-0.07379284382571605,0.006666278839110973,-0.27243816646026175,0.2857707241384837,-0.1328859438105745,0.14621850148879645,0.4285947325517405,57.926771826622016,12.146831419394218,0.13955222264968611,6,-0.05833292007446289,0.08166694641113281,-0.03249955177307129,-0.7133331298828125,0.42333316802978693,1,0.0009852442618401014,-1.8250053644231456,10.1899995803833,1.625,10.00333309173584,-2.481503851818856,10.133333206176758,0.0009852442618401014
5861,2003-06-04,10.483332633972168,10.550000190734863,10.053333282470703,10.143333435058594,23382300.0,0.032840692410800454,1.0985882291311977,-2.833306842565366,61.07193730756658,50.69624322492408,-0.3335800073722819,-0.3132549970021721,-0.4243416203141077,-1.0630814380092595,8.270838057595228,0.49666690826416016,-0.08045575761513746,0.31583266258239817,0.006879868990433025,0.6247854561743633,0.1613562657864147,0.47030905937838163,0.07868983008820507,89.58319984383591,39.326373706105485,0.15447639679598274,6,-0.33333253860473633,-0.2516660690307617,-0.29666590690612793,-1.046666145324707,0.17333412170410156,2,-0.0279808972805361,1.2857133125796019,10.149999618530273,-1.8250053644231456,10.1899995803833,1.625,10.00333309173584,-0.0279808972805361
5862,2003-06-05,10.68333339691162,10.710000038146973,10.326666831970217,10.523332595825195,23349000.0,0.019077975479985465,2.5937361699083863,0.4705917002089621,58.92859651729572,51.34348270464068,-0.5232907224125345,-0.4958879641031064,-0.6077710154726024,-1.251581967581055,8.523515005150143,0.38333320617675604,-0.0407037124785834,0.48866677284240545,0.10369553969702316,0.8736380059877877,0.2961811562697143,0.6811523894150966,-0.9333333969116193,96.66667064030848,47.64073323353506,0.1924856165726907,6,-0.453333377838133,-0.45166683197021307,-0.48666667938232244,-1.2466669082641584,0.21333312988281428,3,-0.03213727696853319,1.0985882291311977,10.483332633972168,1.2857133125796019,10.149999618530273,-1.8250053644231456,10.1899995803833,-0.03213727696853319
5863,2003-06-06,10.353333473205566,10.853333473205566,10.31666660308838,10.756667137145996,31282500.0,-0.03088922824419671,-1.2517456214412424,-2.5208227783970285,48.63013618098314,50.79720942480872,-0.2089983698223108,-0.15160858879946204,-0.2623285588937101,-0.9122033416080431,8.91626259433121,0.5366668701171857,0.0029453743605998284,0.1446668148040775,-0.24208668722451954,0.5314203168326745,-0.048709936210221016,0.338043565818376,-0.5841334724426268,41.176496987512486,-4.849068284271915,0.19337675101429866,6,-0.0516667366027832,-0.10000038146972656,-0.15166664123535156,-0.9050002098083496,0.43666648864746094,4,0.06084988592292895,2.5937361699083863,10.68333339691162,1.0985882291311977,10.483332633972168,1.2857133125796019,10.149999618530273,0.06084988592292895
5864,2003-06-09,10.373332977294922,10.446666717529297,10.16333293914795,10.256667137145996,16839300.0,0.0019316970849161397,1.1519022181982799,-0.2892539120318921,56.761001125967546,51.42642051728728,-0.19225701629919634,-0.1806053109708099,-0.27149280500695383,-0.9270834302306312,8.668216779463487,0.28333377838134766,0.023612511620729748,0.16449966430664098,-0.222549311172358,0.55154863978564,-0.029024823432859392,0.35802415204614135,-0.5607676376342781,41.700373438600266,-5.843573148458333,0.19352448773949965,6,-0.029999732971191406,-0.11999988555908203,-0.15249967575073242,-0.8483328819274902,0.19666671752929865,0,0.05848328268930292,-1.2517456214412424,10.353333473205566,2.5937361699083863,10.68333339691162,1.0985882291311977,10.483332633972168,0.05848328268930292
5865,2003-06-10,10.523332595825195,10.613332748413086,10.266667366027832,10.57333278656006,16989600.0,0.01446011796387836,4.33330888016726,-0.4285760996624121,59.55882105447396,52.99056871684256,-0.29955493780372855,-0.3288244335676165,-0.4054669836778686,-1.0710926394845046,8.75356693063404,0.3466653823852539,0.013564646371179379,0.3026659965515144,-0.10814424847658799,0.7134762415796168,0.0972608740374632,0.5080711190655656,-0.6691365308227546,58.749900162243804,8.90923245308884,0.20540512251405083,6,-0.14166593551635742,-0.26999950408935547,-0.2716658115386963,-0.9983325004577637,-0.2666654586791992,1,0.026607605917215782,1.1519022181982799,10.373332977294922,-1.2517456214412424,10.353333473205566,2.5937361699083863,10.68333339691162,0.026607605917215782
5866,2003-06-11,10.949999809265137,10.953332901000977,10.393333435058594,10.483332633972168,26202900.0,0.04054487583232036,1.3661947993858874,-9.33330790211491,63.57616320665485,54.35897407570228,-0.6340408182565707,-0.7260333774296974,-0.8035131512147498,-1.4867260726380813,9.523026909705274,0.5599994659423828,0.037074102014070576,0.6869998931884762,0.16709065065556494,1.2069091357213875,0.4270452719220206,0.9469545144549318,-1.0558382479345703,99.57808963331824,47.12072263909326,0.25995462126645585,6,-0.5183334350585938,-0.5983333587646484,-0.7833330631256104,-1.4016661643981934,-0.5699996948242188,2,-0.03439881545809409,4.33330888016726,10.523332595825195,1.1519022181982799,10.373332977294922,-1.2517456214412424,10.353333473205566,-0.03439881545809409
5867,2003-06-12,11.296667098999025,11.403332710266113,10.93000030517578,10.960000038146973,36162600.0,0.031659113769167524,-1.3865507831752433,0.7214286298167351,67.45565495971371,57.218841342348085,-0.8921548735056515,-1.0197073737753133,-1.124033338135483,-1.8150157584747557,11.11266323632631,0.4733324050903338,0.07821899597264448,0.9668338298797625,0.29073407475406654,1.6429335850054585,0.6287839523169136,1.3048837074426114,-1.3389552572882337,91.39793298744702,37.227756886195436,0.338049877562848,6,-0.5933341979980487,-0.7200007438659686,-1.1300003528594988,-1.7483334541320819,-1.190000534057619,3,-0.05665390842396911,1.3661947993858874,10.949999809265137,4.33330888016726,10.523332595825195,1.1519022181982799,10.373332977294922,-0.05665390842396911
5868,2003-06-13,11.210000038146973,11.4399995803833,11.15666675567627,11.276666641235352,24440100.0,-0.007671914210850006,-2.2692280182445406,-0.19801938128326538,73.07692448768418,60.014760493807465,-0.6887513094958937,-0.9065357237706095,-1.0157706381549012,-1.7054451329857017,12.4427359896162,0.28333282470703125,0.1481530498579815,0.8338334083557122,0.05235406648216312,1.6153127502292612,0.44309373741893765,1.2245730792924867,-1.1366385269517547,81.98436970094465,21.52278292900303,0.3907396709367749,6,-0.47500038146972656,-0.6150002479553223,-1.008333444595337,-1.6616663932800293,-1.0566673278808594,4,-0.02795124980252306,-1.3865507831752433,11.296667098999025,1.3661947993858874,10.949999809265137,4.33330888016726,10.523332595825195,-0.02795124980252306
5869,2003-06-16,11.513333320617676,11.616666793823242,11.109999656677246,11.173333168029783,23235300.0,0.027059168727785687,-1.1714282210996125,-5.1000071525642205,75.55297023536329,62.73468945285588,-0.8768378454051202,-1.1844888088032732,-1.2893473335237413,-1.9840381362097048,12.875157423514363,0.5066671371459961,0.20171617604608727,1.0825000286102302,0.1497812916327117,2.0152187655877487,0.6161406601214718,1.5488593970989886,-1.30330800250365,92.3456654071096,28.558888927779243,0.4663593684887591,6,-0.6783332824707031,-0.8299999237060547,-1.310833215713501,-1.9649996757507324,-1.4033336639404297,0,-0.06282571160076889,-2.2692280182445406,11.210000038146973,-1.3865507831752433,11.296667098999025,1.3661947993858874,10.949999809265137,-0.06282571160076889
5870,2003-06-17,11.196666717529297,11.436667442321776,11.146666526794434,11.399999618530273,28190700.0,-0.027504337299199322,1.0963779006439123,-0.5980376757284355,70.54346686950907,63.78708162640505,-0.44263583014519803,-0.8225738124999715,-0.9528677371720136,-1.6506615598914252,13.788688362959034,0.3666667938232422,0.2917439865297382,0.7103334426879879,-0.2671795810567339,1.6878464664327097,0.22157693081562613,1.1990899545603497,-0.8178444223301646,65.66756940903896,-2.6194940395659643,0.4887565118723611,6,-0.30666685104370117,-0.5133333206176758,-0.9941666126251221,-1.4383330345153809,-1.3800001144409162,1,-0.055969069948646255,-1.1714282210996125,11.513333320617676,-2.2692280182445406,11.210000038146973,-1.3865507831752433,11.296667098999025,-0.055969069948646255
5871,2003-06-18,10.936667442321776,11.133333206176758,10.859999656677246,11.100000381469727,27606900.0,-0.02322113194639175,1.3768280597584286,0.8032784578584582,62.83281480468107,64.22088365833676,-0.12467984531854626,-0.522690708219125,-0.6722294736896863,-1.3690673581233153,14.8687626287645,0.3366670608520508,0.35249079938596495,0.4080008029937723,-0.5705754209351337,1.3865770269226783,-0.0812873089706816,0.8972889149582262,-0.40930380728775084,10.132300172795361,-57.23064907699791,0.48928811196445304,6,-0.046667575836179864,-0.2533340454101545,-0.7341673374176008,-1.161667346954344,-0.8000001907348615,2,-0.06217618929733315,1.0963779006439123,11.196666717529297,-1.1714282210996125,11.513333320617676,-2.2692280182445406,11.210000038146973,-0.06217618929733315
5872,2003-06-19,10.4399995803833,10.90666675567627,10.399999618530273,10.899999618530273,39762000.0,-0.04541308991590187,1.1408426299596839,2.816333561047924,56.24403726474299,65.06687266764341,0.3730739097523692,-0.013039985379013075,-0.16123554522148886,-0.8520896072023696,15.410630286841087,0.5366678237915021,0.4012346504011166,-0.09733366966247559,-1.0691870589727053,0.8745197196477541,-0.5832603643175904,0.38859302499263926,1.1766672134399414,3.28766672310326,-63.80091294816512,0.48592669465511507,6,0.4500002861022949,0.2433338165283203,-0.23666620254516602,-0.6649994850158691,-0.3733329772949201,3,-0.005747075512830602,1.3768280597584286,10.936667442321776,1.0963779006439123,11.196666717529297,-1.1714282210996125,11.513333320617676,-0.005747075512830602
5873,2003-06-20,10.489999771118164,10.75,10.30666732788086,10.366666793823242,62853600.0,0.004789290492771103,-2.6438515081206497,-0.26811514579813206,54.464286474548686,64.81168215081908,0.3849836894477878,-0.051780922878847946,-0.18990806815837935,-0.8845296321784701,15.45636949871706,0.4433326721191406,0.40003865917451087,-0.056166839599608664,-1.0226443157791714,0.910310636579954,-0.53940557768939,0.4270718984901727,1.1023336791992193,13.994848700600016,-50.56668018405449,0.4832387380897814,6,0.45166730880737305,0.19333362579345703,-0.2866663932800293,-0.7149996757507324,-0.17666721343993963,4,-0.036542727792252094,1.1408426299596839,10.4399995803833,1.3768280597584286,10.936667442321776,1.0963779006439123,11.196666717529297,-0.036542727792252094
5874,2003-06-23,10.313332557678224,10.489999771118164,10.17666721343994,10.449999809265137,22544400.0,-0.016841488779280267,1.8922937427374367,-1.1081160496118132,52.33555060202817,64.00909654499178,0.6171440857110824,0.15681642379316862,-0.0006186963176393334,-0.696793018051606,16.024158077538928,0.31333255767822443,0.38745090453009645,-0.24800066947936905,-1.1882146052666194,0.6922132663078813,-0.7181076373729933,0.22210629841425522,1.227574247741698,10.8464539216446,-52.30074413052104,0.4701069678936251,6,0.5833344459533674,0.37000083923339666,-0.10999917984008967,-0.5383324623107928,-0.03999996185302912,0,-0.015513884238416376,-2.6438515081206497,10.489999771118164,1.1408426299596839,10.4399995803833,1.3768280597584286,10.936667442321776,-0.015513884238416376
5875,2003-06-24,10.15999984741211,10.40999984741211,10.116666793823242,10.350000381469727,19674900.0,-0.01486742616012704,-1.1204801003771034,1.3902418600756603,45.12563909322588,61.95903831016633,0.797370037029216,0.3360415963920147,0.1755277668986963,-0.5259317167354673,16.685887074837353,0.2933330535888672,0.42589991487094636,-0.406833362579345,-1.3356710828476501,0.5220043576889601,-0.8712522227134976,0.057585497554807574,1.299052582489015,4.262268632299363,-53.24661350974213,0.4644188601341528,6,0.7066669464111328,0.5233335494995117,0.0475001335144043,-0.38499975204467773,0.0,1,-0.004921278689546393,1.8922937427374367,10.313332557678224,-2.6438515081206497,10.489999771118164,1.1408426299596839,10.4399995803833,-0.004921278689546393
5876,2003-06-25,10.140000343322754,10.416666984558104,10.07333278656006,10.16333293914795,23854200.0,-0.001968455156468263,-3.3829605911930316,0.12280279074436581,41.339007137050004,59.05718855209258,0.7715217731271622,0.39216167779203914,0.20847780784630743,-0.49089670537755126,17.341118443042124,0.3433341979980433,0.44321817506481764,-0.4369995117187493,-1.3409118110524787,0.4669127876149801,-0.888955661385614,0.014956637948115414,1.211661235692139,8.000100707930782,-42.71503930352833,0.45195614966686437,6,0.7049994468688965,0.5433330535888672,0.06749963760375977,-0.36500024795532227,-0.006667137145996094,2,-0.031886955550971985,-1.1204801003771034,10.15999984741211,1.8922937427374367,10.313332557678224,-2.6438515081206497,10.489999771118164,-0.031886955550971985
5877,2003-06-26,10.34333324432373,10.366666793823242,10.143333435058594,10.143333435058594,29991900.0,0.02005255366040215,-1.2333357175213981,-8.571691326739149,49.833883253797104,56.474628414994015,0.46794678943950707,0.21646646451514862,0.015459656644289055,-0.6747720980145786,18.23013438703335,0.22666645050048828,0.4468881910472131,-0.24416661262512207,-1.1310983850038472,0.642765159753603,-0.6876324988144855,0.19929927356424137,0.8804954554456792,39.901513240324164,-11.523658859809075,0.4434658861893628,6,0.5016665458679199,0.3400001525878906,-0.1333332061767578,-0.5683331489562988,-0.27333354949950994,3,-0.019980598889650203,-3.3829605911930316,10.140000343322754,-1.1204801003771034,10.15999984741211,1.8922937427374367,10.313332557678224,-0.019980598889650203
5878,2003-06-27,10.16333293914795,10.470000267028807,9.989999771118164,10.356666564941406,27378900.0,-0.01740254335076774,1.2857110419320594,-0.9666690508547314,46.6876976353999,53.267375903886986,0.540727018863894,0.43117470843568384,0.20733446844722359,-0.470521712885116,19.237772140446314,0.48000049591064275,0.3972678068104045,-0.43216691017150843,-1.2995846895700502,0.4352508692270334,-0.8658757998707785,0.0015419795277615833,0.945446169300526,34.66663360595703,-17.245567127759756,0.43370888969927085,6,0.5500006675720215,0.5200004577636719,0.07250022888183594,-0.3883328437805176,-0.4333333969116211,4,-0.009511283024805861,-1.2333357175213981,10.34333324432373,-3.3829605911930316,10.140000343322754,-1.1204801003771034,10.15999984741211,-0.009511283024805861
5879,2003-06-30,10.0600004196167,10.350000381469727,10.036666870117188,10.186667442321776,68813100.0,-0.010167188278682238,-2.6153702256896683,0.6551732642742539,42.58273072222038,50.160627443077125,0.46513858341841186,0.5526007868527536,0.31395594656716064,-0.34552920166205325,19.848130066773248,0.31333351135253906,0.2937408095359153,-0.5289994716644291,-1.4110364444059051,0.353037501077047,-0.9700179580351662,-0.08798098529369192,0.9145251683521387,14.583453370341209,-34.9575414003423,0.4410184863707376,6,0.5016660690307617,0.6233329772949219,0.17583274841308594,-0.2850003242492676,-0.3900003433227557,0,0.025182120029292987,1.2857110419320594,10.16333293914795,-1.2333357175213981,10.34333324432373,-3.3829605911930316,10.140000343322754,0.025182120029292987
5880,2003-07-01,10.15999984741211,10.170000076293944,9.953332901000977,10.00333309173584,29597100.0,0.009940300559075022,1.452828355348776,-1.2368393314260073,35.87604095730734,47.16543034892449,0.22643570013456227,0.47789066755836984,0.2181529040599468,-0.4283364073179552,20.5771273833928,0.21666717529296697,0.1761602680234695,-0.42950005531310964,-1.3104999177934626,0.45149980716724336,-0.8699999865532853,0.010999875927065972,0.6963826425346475,40.000000000000135,-3.078969304497086,0.44049993124017645,7,0.26999998092651367,0.5233335494995117,0.07583332061767578,-0.38499975204467773,-0.4033327102661133,1,0.011154798239682462,-2.6153702256896683,10.0600004196167,1.2857110419320594,10.16333293914795,-1.2333357175213981,10.34333324432373,0.011154798239682462
5881,2003-07-02,10.1899995803833,10.263333320617676,9.986666679382324,10.146666526794434,28046100.0,0.0029527296674942693,1.9122722481553982,0.2765938019321025,27.68814216831052,43.99255311598755,0.08871176417317628,0.4477444838199922,0.17935222964098152,-0.4350999690169992,20.648469919205166,0.27666664123535156,0.008321783804611016,-0.38483366966247523,-1.2828772043720384,0.513209865047088,-0.8338554370172577,0.06418809769230727,0.5399559671110463,45.80639207036277,8.474298281994812,0.44902176735478183,7,0.1616668701171875,0.5350003242492676,0.03000044822692871,-0.31999921798706055,-0.42999935150146484,2,-0.002944036722920318,1.452828355348776,10.15999984741211,-2.6153702256896683,10.0600004196167,1.2857110419320594,10.16333293914795,-0.002944036722920318
5882,2003-07-03,10.34000015258789,10.4399995803833,10.123332977294922,10.123332977294922,19617300.0,0.01472037079308186,-1.9230694742772634,5.000044016021832,32.89645529208883,41.59612742904756,-0.08601036931262662,0.285332565030453,0.01813624986019846,-0.5613416911080193,20.343943749603493,0.3166666030883789,-0.13234156734812785,-0.21766643524169993,-1.120092500977682,0.6847596304942822,-0.6688794681096901,0.23354659762629026,0.2812282243973847,74.83872158592774,41.372158454463,0.45121303286799086,7,-0.11833381652832031,0.42333316802978516,-0.12000012397766113,-0.2849998474121094,-0.4566669464111328,3,-0.019987131853127504,1.9122722481553982,10.1899995803833,1.452828355348776,10.15999984741211,-2.6153702256896683,10.0600004196167,-0.019987131853127504
5883,2003-07-07,10.983332633972168,11.09000015258789,10.616666793823242,10.733332633972168,44197200.0,0.06221784060837421,1.0431580637326539,1.153843445191732,40.809230162678205,40.31542515800868,-0.7286272735104475,-0.3250473178829729,-0.6276628466123473,-1.1761348255908608,20.217039053254183,0.75,-0.21844150744057345,0.3941660881042477,-0.5221038598853482,1.3104360360938436,-0.06396888589054939,0.8523010620990448,-1.0299997329711914,90.61576565465373,61.92857700272472,0.4581349739947975,7,-0.4616661071777344,-0.2199993133544922,-0.7633326053619385,-0.9016656875610352,-0.9433326721191406,0,-0.08315626682587662,-1.9230694742772634,10.34000015258789,1.9122722481553982,10.1899995803833,1.452828355348776,10.15999984741211,-0.08315626682587662
5884,2003-07-08,10.979999542236328,11.006667137145996,10.80666732788086,10.973333358764648,29318400.0,-0.0003034681591569388,5.666507724585161,0.02666473388671875,45.784681676598,40.388652111716695,-0.6937363036763173,-0.28873765853415634,-0.6241994738649588,-1.1396276741972944,20.664107768850247,0.19999980926513672,-0.2480173772715375,0.3604996681213386,-0.5657979445307486,1.2867972807734258,-0.10264913820470412,0.8236484744473813,-1.0039332962036127,90.32253192849628,63.57378645082231,0.4631488063260432,7,-0.45833301544189453,-0.19499969482421875,-0.7866661548614502,-0.8783326148986816,-1.066666603088379,1,-0.11384335629447662,1.0431580637326539,10.983332633972168,-1.9230694742772634,10.34000015258789,1.9122722481553982,10.1899995803833,-0.11384335629447662
5885,2003-07-09,10.803333282470703,10.963333129882812,10.713333129882812,10.93333339691162,19600500.0,-0.016089823964568484,1.6315847592468968,-19.501430615164253,47.31901619087107,41.05309756214126,-0.4651296770837767,-0.09488362898521885,-0.4490232550666704,-0.9323939268696257,20.598261146050756,0.2666664123535156,-0.27800352007970375,0.1698333740234368,-0.7588052533980445,1.098472001444918,-0.29448593968730385,0.6341526877341774,-0.8049883583068844,74.01811174238004,43.30167494771833,0.4643193137107408,7,-0.28166675567626953,-0.01833343505859375,-0.6416666507720947,-0.7016663551330566,-0.8833332061767596,2,-0.10490588196660433,5.666507724585161,10.979999542236328,1.0431580637326539,10.983332633972168,-1.9230694742772634,10.34000015258789,-0.10490588196660433
5886,2003-07-10,10.57333278656006,10.779999732971193,10.489999771118164,10.65666675567627,25769700.0,-0.021289771397114743,-1.319999694824233,0.6410299673550184,53.003003648023366,41.405222050388616,-0.1868455820267858,0.1111497502933787,-0.22063711616934079,-0.6793996016565256,19.518388512747254,0.31333351135253906,-0.2923995102267618,-0.04133377075195099,-0.9581486312049314,0.8754810897010294,-0.4997412009784412,0.4170736594745392,-0.5531547578277607,46.551679912867286,11.854874350625138,0.4584074302264905,7,-0.051666259765626776,0.211667060852049,-0.41166615486145197,-0.4716658592224139,-0.7466659545898438,3,-0.07723824321997519,1.6315847592468968,10.803333282470703,5.666507724585161,10.979999542236328,1.0431580637326539,10.983332633972168,-0.07723824321997519
5887,2003-07-11,10.65666675567627,10.69333267211914,10.543333053588867,10.613332748413086,15405300.0,0.007881523337857743,1.5714402491559922,-0.5200041198416261,53.69823543278728,42.18417069454277,-0.24703772116913036,-0.023810626070796204,-0.30948608545293865,-0.7439715281852965,17.574241871508907,0.14999961853027344,-0.2614842557072503,0.07400021553039515,-0.785469550690717,0.9334699817515073,-0.3557346675801618,0.5037350986409521,-0.6150922844668578,27.7778130990263,-9.143660261954214,0.4297348831105563,7,-0.13500022888183594,0.12833309173583984,-0.4658334255218506,-0.554999828338623,-0.8533334732055664,4,-0.08414136871802103,-1.319999694824233,10.57333278656006,1.6315847592468968,10.803333282470703,5.666507724585161,10.979999542236328,-0.08414136871802103
5888,2003-07-14,10.896666526794434,11.213333129882812,10.710000038146973,10.8100004196167,22678500.0,0.022521091878032973,-2.511623729174429,1.9999559849468518,62.589957673273204,44.40719591132642,-0.4158005491359784,-0.3040784095972313,-0.5517884552995405,-0.9595781714136677,15.87141002036507,0.556666374206543,-0.20540380083351906,0.32966666221618723,-0.49225779389923474,1.1515911183316092,-0.08129556584152375,0.7406288902738982,-0.8341235419574531,56.221208485503716,15.340418354081628,0.41096222805771065,7,-0.31333351135253906,-0.11166667938232422,-0.6658332347869873,-0.7949995994567871,-1.1266660690307617,0,-0.09299479965968793,1.5714402491559922,10.65666675567627,-1.319999694824233,10.57333278656006,1.6315847592468968,10.803333282470703,-0.09299479965968793
5889,2003-07-15,10.789999961853027,11.1899995803833,10.706666946411133,10.976667404174805,19268700.0,-0.009788917067354297,-1.735844014931295,-2.153869008319028,63.87666919439644,47.518376826558544,-0.2175740797914969,-0.2681277200984873,-0.4340968974497379,-0.8276137249222337,13.794647242777714,0.48333263397216797,-0.19655008499837479,0.2591667652130134,-0.44224993365367204,0.9605834640796989,-0.09154158422033021,0.609875114646357,-0.681425371214214,41.47467928856777,-3.8712974812754766,0.35070834943334284,7,-0.19000005722045898,-0.005000114440917969,-0.5125000476837158,-0.6666665077209473,-1.0733327865600604,1,-0.06950880469430498,-2.511623729174429,10.896666526794434,1.5714402491559922,10.65666675567627,-1.319999694824233,10.57333278656006,-0.06950880469430498
5890,2003-07-16,10.56999969482422,10.90666675567627,10.50333309173584,10.903332710266113,19663800.0,-0.020389274124800405,1.3725432447821562,1.7857051625922709,58.70444609439225,50.96463281834541,0.07453942108591427,-0.10275106190742811,-0.19497717150412974,-0.5875427355949778,11.375474998810892,0.4033336639404297,-0.16430816103131995,0.07049984931945907,-0.5578638971733572,0.6988635958122753,-0.24368202392694904,0.3846817225658672,-0.4172347626156476,11.059896897702199,-37.398615779174776,0.3141818732464083,7,0.09833335876464666,0.21500015258788885,-0.27166652679443537,-0.44666624069214045,-0.8033323287963885,2,-0.06212552267128435,-1.735844014931295,10.789999961853027,-2.511623729174429,10.896666526794434,1.5714402491559922,10.65666675567627,-0.06212552267128435
5891,2003-07-17,10.256667137145996,10.550000190734863,10.213333129882812,10.449999809265137,19111800.0,-0.029643573010853852,-1.4047588231687795,0.5799985694871642,48.32042298815225,52.678407006796895,0.445133860357279,0.16551137937657145,0.12907003276330187,-0.24878537322489436,9.631740938694449,0.356666564941408,-0.1119318394165365,-0.20883269309997488,-0.8106242177374217,0.3929588315374719,-0.5097284554186974,0.09206306921874763,-0.061479477030452756,4.333400726318359,-43.34003902492929,0.300895762318723,7,0.4566659927368164,0.5283327102661133,0.06083273887634277,-0.13333368301391602,-0.75,3,-0.032824216321963307,1.3725432447821562,10.56999969482422,-1.735844014931295,10.789999961853027,-2.511623729174429,10.896666526794434,-0.032824216321963307
5892,2003-07-18,10.380000114440918,10.489999771118164,10.036666870117188,10.366666793823242,24188700.0,0.012024664118059691,2.885722226536476,-0.06896568733845031,54.293277458290255,54.176634484087124,0.36662623962992846,0.03947692172618744,0.013592434809222453,-0.35450018778568904,9.09172235437261,0.45333290100097656,-0.03876081610829729,-0.08249974250793457,-0.6854236493258874,0.5204241643100183,-0.383961695916911,0.21896221090104184,0.8333330154418945,29.17847278055865,-19.30826791328107,0.30146195340897636,7,0.24499988555908203,0.4049997329711914,0.011666297912597656,-0.2066669464111328,-0.7466669082641602,4,-0.05330763741523381,-1.4047588231687795,10.256667137145996,1.3725432447821562,10.56999969482422,-1.735844014931295,10.789999961853027,-0.05330763741523381
5893,2003-07-21,10.106666564941406,10.369999885559082,9.986666679382324,10.363332748413086,30840900.0,-0.026332711607511716,1.8395004167902909,-19.249982118589514,50.866327474724365,54.74126179499005,0.5615836315155818,0.2978927447776005,0.2939163882633906,-0.06165915187092352,8.77120587793467,0.39333343505859375,0.0506071019878398,-0.3366666316986091,-0.9599382624011898,0.28660499900397163,-0.6483024470498986,-0.02503081634731963,1.0831332397460933,9.972293241484689,-41.034838115655674,0.3116358153512902,7,0.4933333396911621,0.6783332824707031,0.5333330631256104,0.29166650772094727,-0.3966665267944336,0,-0.030013187881642756,2.885722226536476,10.380000114440918,-1.4047588231687795,10.256667137145996,1.3725432447821562,10.56999969482422,-0.030013187881642756
5894,2003-07-22,10.153332710266113,10.303333282470703,9.983332633972168,10.08666706085205,21156300.0,0.004617362710528594,-1.3414581385287427,-0.25973678539314987,49.87372838833641,55.02511870581953,0.4306058688634913,0.25152081519513914,0.2453631080354235,-0.09830127114643972,8.795998224570894,0.32000064849853516,0.1198550659601949,-0.2820004940032952,-0.9163075531658915,0.35230656515930114,-0.5991540235845942,0.035153035578003866,0.9883417694091801,18.41154488910189,-32.5839088662527,0.31715352958129844,7,0.44500017166137695,0.6316671371459961,0.511667013168335,0.33333349227905273,-0.3833322525024414,1,-0.03775432790800315,1.8395004167902909,10.106666564941406,2.885722226536476,10.380000114440918,-1.4047588231687795,10.256667137145996,-0.03775432790800315
5895,2003-07-23,10.109999656677246,10.203332901000977,9.723333358764648,10.09333324432373,38474100.0,-0.004267865027711815,3.721317011397214,0.25,48.49246285340484,54.523947506417485,0.40817026404196,0.3066373741111903,0.28895306739545745,-0.049618422558808106,9.223002821027396,0.4799995422363281,0.11889963778639512,-0.3228335380554199,-0.9620846334423412,0.31641755733150134,-0.6424590857488806,-0.0032079903619592898,0.9621743122558595,46.77413958789741,-4.676202999457324,0.31962554769346085,7,0.3583335876464844,0.4700007438659668,0.6491670608520508,0.46666717529296875,-0.3299999237060529,2,-0.03890529127016329,-1.3414581385287427,10.153332710266113,1.8395004167902909,10.106666564941406,2.885722226536476,10.380000114440918,-0.03890529127016329
5896,2003-07-24,9.81666660308838,10.15666675567627,9.793333053588867,10.143333435058594,28281000.0,-0.029014150697337593,1.0566050467345214,-19.600308995193302,40.64361137112684,53.07343372178853,0.6513825475828643,0.6055520357369311,0.5850500554694609,0.25156448313006585,9.794160922259262,0.36333370208740234,0.08693931640300079,-0.5999999046325666,-1.2851402711105493,0.08514046184541613,-0.9425700878715588,-0.25742972139357434,1.1476001170312475,12.173905471770635,-34.817706819035266,0.3425701832389916,7,0.6516666412353498,0.6516666412353498,0.9700000286102277,0.7600002288818342,0.10333347320556285,3,-0.005093300922007327,3.721317011397214,10.109999656677246,-1.3414581385287427,10.153332710266113,1.8395004167902909,10.106666564941406,-0.005093300922007327
5897,2003-07-25,10.136667251586914,10.186667442321776,9.57333278656006,9.800000190734863,32719800.0,0.03259768936207519,1.8091613723276303,-1.0306129300655464,32.88411657400465,49.77278471075869,0.27922657715555665,0.28382656870513934,0.276209535261728,-0.056516895954281665,10.584976231301859,0.6133346557617152,0.06585635827204506,-0.2696659564971924,-0.965611894011996,0.4262799810176112,-0.6176389252545942,0.07830701226020942,0.7283247996243158,70.71140075128739,28.030160896735836,0.34797296875740213,7,0.24499893188476562,0.2566657066345215,0.6499993801116943,0.4399995803833008,-0.28999996185302734,4,-0.06215061605601091,1.0566050467345214,9.81666660308838,3.721317011397214,10.109999656677246,-1.3414581385287427,10.153332710266113,-0.06215061605601091
5898,2003-07-28,10.06666660308838,10.226667404174805,9.9399995803833,10.173333168029783,17887500.0,-0.00690568672731906,1.6874893830074476,-0.31683101005321573,32.021004864865446,46.233266451921914,0.24485991693836517,0.36492372710012155,0.3463634192072593,0.022136462021302705,11.294771103990866,0.2866678237915039,0.040464759322226485,-0.3348332881927476,-1.0391770448090707,0.3695104684235755,-0.68700516650091,0.01733859011541483,0.6691595216577326,67.57992895784388,29.647512618226486,0.35217187830816193,7,0.17333316802978338,0.32666635513305486,0.7200000286102277,0.5116667747497541,-0.17333316802978693,0,-0.043046364203487064,1.8091613723276303,10.136667251586914,1.0566050467345214,9.81666660308838,3.721317011397214,10.109999656677246,-0.043046364203487064
5899,2003-07-29,10.313332557678224,10.43333339691162,10.170000076293944,10.356666564941406,31547400.0,0.024503240676925664,1.677952293898342,0.406256705528929,40.61301170023344,44.22310707479316,-0.08552591995598746,0.1456789282654416,0.0983142713172267,-0.20903221075170997,11.817610083680307,0.36666679382323863,0.009669771947134365,-0.10083394050598038,-0.7882269310694028,0.586559050057442,-0.44453043578769247,0.2428625547757317,0.3062442332492843,86.04642394563652,50.502506534439505,0.3436964952817115,7,-0.2516660690307635,0.08000040054321111,0.49916768074035467,0.26500082015991033,-0.09333229064941762,1,-0.05850024869818371,1.6874893830074476,10.06666660308838,1.8091613723276303,10.136667251586914,1.0566050467345214,9.81666660308838,-0.05850024869818371
5900,2003-07-30,10.273332595825195,10.516667366027832,10.24666690826416,10.399999618530273,26678700.0,-0.0038784710596042604,-2.0000317894268367,2.923039679570533,43.80164670452198,43.72102082105647,-0.10284940709303036,0.20512152229946423,0.14718368182061425,-0.156484325085664,12.036701181241865,0.2700004577636719,-0.07110171055803605,-0.14650053977966238,-0.8269043862067242,0.5339033066473995,-0.4867024629931933,0.19370138343386856,-0.6999998092651349,74.2048287533437,38.398757963938635,0.340201923213531,7,-0.22833251953125,0.12000036239624023,0.5166676044464111,0.30500078201293945,-0.2633323669433594,2,-0.04899404680678443,1.677952293898342,10.313332557678224,1.6874893830074476,10.06666660308838,1.8091613723276303,10.136667251586914,-0.04899404680678443
5901,2003-07-31,10.15999984741211,10.483332633972168,10.06999969482422,10.223333358764648,40943100.0,-0.011031741390241878,-2.397250288061363,0.5,39.86393196754077,42.117760210973195,-0.005219864612062253,0.3331735084032772,0.26814435931486713,-0.0267709308262134,12.739938412690154,0.41333293914794744,-0.15680833161422036,-0.2583333015441891,-0.940999051296604,0.4243324482082258,-0.5996661764203957,0.08299957333201746,-0.5678003692626934,62.19077235386048,24.321206263268486,0.34133287487620745,7,-0.11499977111816406,0.23333311080932617,0.6150002479553223,0.4183335304260254,0.0366668701171875,3,-0.03740158662873483,-2.0000317894268367,10.273332595825195,1.677952293898342,10.313332557678224,1.6874893830074476,10.06666660308838,-0.03740158662873483
5902,2003-08-01,10.133333206176758,10.24666690826416,10.026666641235352,10.15666675567627,19033500.0,-0.0026246694523468506,1.1639315044720957,0.36842343020629426,32.93590237209274,40.12549075512523,-0.019246536594753394,0.36212990896684616,0.29659094861622215,0.01857621686401778,13.371833813403983,0.2200002670288086,-0.2206319275337858,-0.2746665954589851,-0.9684901504112311,0.4191569594932609,-0.6215783729351081,0.07224518201713792,-0.5226443702697736,33.52599722167097,-1.9386741384476096,0.3469117774761231,8,-0.0883331298828125,0.25999975204467773,0.6308333873748779,0.44500017166137695,0.17999935150146662,4,-0.021052611765769003,-2.397250288061363,10.15999984741211,-2.0000317894268367,10.273332595825195,1.677952293898342,10.313332557678224,-0.021052611765769003
5903,2003-08-04,10.06999969482422,10.263333320617676,9.91333293914795,10.013333320617676,18990300.0,-0.006250017646111994,-1.727270700577777,-2.428536395961984,33.586607967824335,38.31581070840166,0.042844344775650356,0.37263568950413095,0.3595007770062306,0.10120996206525312,12.547660753420315,0.35000038146972656,-0.23390945301653154,-0.29233345985412384,-0.9457673363517554,0.36110041664350767,-0.6190503981029405,0.0343834783946928,-0.441191288314819,25.966818516633715,-8.37668489117258,0.32671693824881587,8,-0.024999618530275214,0.323333263397215,0.6941668987274152,0.5133337974548322,0.050000190734861505,0,-0.02217799521931685,1.1639315044720957,10.133333206176758,-2.397250288061363,10.15999984741211,-2.0000317894268367,10.273332595825195,-0.02217799521931685
5904,2003-08-05,9.729999542236328,10.050000190734863,9.69333267211914,9.99666690826416,19437000.0,-0.03376367059500962,-1.0980374007410587,-4.705918982143611,31.84436353322576,36.46602189504844,0.35367204342617775,0.6473788612377334,0.7048964834106499,0.45069239442700315,11.866988041781665,0.3766670227050799,-0.2865038961385089,-0.5698336124420162,-1.213563570231603,0.0738963453475705,-0.8916985913368087,-0.24796863354722376,-0.08343395653655783,4.453458646703632,-31.47887349126401,0.321864978894793,8,0.3150005340576172,0.6633334159851074,0.9683339595794678,0.9050002098083496,0.4466676712036115,1,0.016786629034591494,-1.727270700577777,10.06999969482422,1.1639315044720957,10.133333206176758,-2.397250288061363,10.15999984741211,0.016786629034591494
5905,2003-08-06,9.670000076293944,9.866666793823242,9.65999984741211,9.696666717529297,19819500.0,-0.006166440777508497,-7.857072791923816,0.09999964237307592,35.760497947978365,35.923453736920834,0.3852020187470728,0.6515223135887407,0.7684160331504959,0.5185377015303896,11.493562353445427,0.2066669464111328,-0.3130444506976726,-0.573166418075564,-1.2296802329410816,0.08334739678995362,-0.9014233255083237,-0.2449095106428043,0.8466672897338885,1.2146035048131398,-37.115513275715635,0.3282569074327592,8,0.3750000000000018,0.723332881927492,0.9524998664855975,0.9649996757507342,0.47666645050049006,2,0.05687695826220218,-1.0980374007410587,9.729999542236328,-1.727270700577777,10.06999969482422,1.1639315044720957,10.133333206176758,0.05687695826220218
5906,2003-08-07,9.756667137145996,9.856666564941406,9.600000381469727,9.673333168029783,15741000.0,0.008962467442427124,-1.2318842983430913,-3.125026822115587,34.596378801461896,36.11370509552719,0.3231071669664498,0.5275852615056955,0.6900023236187636,0.43566962657889086,11.867185435505629,0.2566661834716797,-0.3400072840287507,-0.4456660747528076,-1.1171332904281748,0.22580114092255954,-0.7813996825904912,-0.10993246691512404,0.7428668785095223,23.618117905844972,-15.214062647795114,0.3357336078376838,8,0.3016667366027832,0.6366658210754395,0.799999475479126,0.8783326148986816,0.23333263397216797,3,0.02596512601842682,-7.857072791923816,9.670000076293944,-1.0980374007410587,9.729999542236328,-1.727270700577777,10.06999969482422,0.02596512601842682
5907,2003-08-08,9.760000228881836,9.9399995803833,9.710000038146973,9.80666732788086,11126400.0,0.00034162195850151456,-2.1363399916770702,-0.5600009155203469,40.11407112964794,37.01293468050302,0.2913651130297197,0.4781466673808854,0.6887913848676224,0.43704505101769797,12.150258755775159,0.22999954223632812,-0.36133399000950206,-0.39749965667724574,-1.0609298194322,0.26593050607770863,-0.729214738054722,-0.06578457529976944,0.7035524414062504,24.12059434552264,-17.60364564553977,0.33171508137747713,8,0.29833364486694336,0.6333327293395996,0.7783329486846924,0.8749995231628418,0.6366662979125977,4,0.04474041786958938,-1.2318842983430913,9.756667137145996,-7.857072791923816,9.670000076293944,-1.0980374007410587,9.729999542236328,0.04474041786958938
5908,2003-08-11,9.883333206176758,10.006667137145996,9.733332633972168,9.75,12959400.0,0.012636575246172121,-2.2799890137556935,-2.85711366330159,42.62296021716688,37.23626229349563,0.15566083192323532,0.2898664318103137,0.5732483881586621,0.3155131148054373,11.199663805265098,0.2733345031738281,-0.3300854998143006,-0.22350001335144043,-0.7980700278999358,0.3510700011970549,-0.5107850206256881,0.06378499392280723,0.5456773725585933,62.962876622041755,17.53420729841742,0.2872850072742478,8,0.17500066757202148,0.5099997520446777,0.6091666221618652,0.7516665458679199,0.5933341979980469,0,0.043507523477275045,-2.1363399916770702,9.760000228881836,-1.2318842983430913,9.756667137145996,-7.857072791923816,9.670000076293944,0.043507523477275045
5909,2003-08-12,10.039999961853027,10.06999969482422,9.783332824707033,9.903332710266113,15150900.0,0.015851611233582474,1.9152555523227095,1.0250053644231456,48.19897807955118,37.72485466849887,-0.049009434648468186,0.07813672777931657,0.42033496744878107,0.16184282459019883,10.125013941927165,0.2866668701171875,-0.2975219561967215,-0.029333257675171254,-0.5056670016204681,0.44700048627012556,-0.26750012964781966,0.20883361429747715,0.35585020899169884,93.6170687661056,46.36094881370597,0.23816687197264816,8,0.0016665458679199219,0.3533329963684082,0.6024999618530273,0.5949997901916504,0.4499998092651367,1,0.007968119921316186,-2.2799890137556935,9.883333206176758,-2.1363399916770702,9.760000228881836,-1.2318842983430913,9.756667137145996,0.007968119921316186
5910,2003-08-13,9.91333293914795,10.196666717529297,9.833333015441896,10.126667022705078,15449100.0,-0.01261623736915829,1.0566050467345114,-1.560974418377458,52.72044101622672,39.15335567390842,0.023715287257788376,0.16135843136970252,0.5506503445000774,0.28579711290486287,9.488592825821186,0.36333370208740057,-0.25780013950483216,-0.1231669425964359,-0.5411456189078194,0.2948117337149476,-0.33215628075212855,0.08582239555925675,0.4506832401217764,52.51386557979701,0.7862047192716091,0.2089893381556922,8,0.018333911895751953,0.48000001907348633,0.7400002479553223,0.7216668128967285,0.4866666793823242,2,0.026563646748116287,1.9152555523227095,10.039999961853027,-2.2799890137556935,9.883333206176758,-2.1363399916770702,9.760000228881836,0.026563646748116287
5911,2003-08-14,9.920000076293944,10.203332901000977,9.80666732788086,9.976667404174805,25980900.0,0.0006725424422764359,-1.7999973072676845,0.26562716531737957,42.59679252562533,40.226787913189824,-0.022994065981947642,0.13510259943195813,0.537038292128214,0.28803127674457407,9.693258273923352,0.3966655731201172,-0.26336077746301356,-0.09966645240783834,-0.5073003631448607,0.30796745832918404,-0.3034834077763495,0.10415050296067285,0.41345547106378255,42.56761589570365,-6.479533396284225,0.20381695536851105,8,0.011666774749757636,0.473332881927492,0.733333110809328,0.7149996757507342,0.26666736602783203,3,0.022849440398913012,1.0566050467345114,9.91333293914795,1.9152555523227095,10.039999961853027,-2.2799890137556935,9.883333206176758,0.022849440398913012
5912,2003-08-15,9.826666831970217,9.973333358764648,9.729999542236328,9.960000038146973,12718800.0,-0.009408593105434293,2.0416756073719093,2.3529114776168587,41.928253710030646,41.15363744010164,0.024880313474964666,0.19484585707275848,0.6157512828498,0.38614100943268603,10.462841276647866,0.2433338165283203,-0.28287847623674445,-0.16533303260803045,-0.5440803802716179,0.21341431505555697,-0.35470670643982416,0.02404064122376326,0.47745050875198913,20.42266574791606,-25.194603125891927,0.18937367383179385,8,0.07499980926513494,0.5666661262512189,0.8266663551330549,0.8083329200744611,0.7066659927368164,4,0.016621397869780008,-1.7999973072676845,9.920000076293944,1.0566050467345114,9.91333293914795,1.9152555523227095,10.039999961853027,0.016621397869780008
5913,2003-08-18,9.803333282470703,9.920000076293944,9.716667175292967,9.899999618530273,16595700.0,-0.0023745131384326212,1.9755906940394057,0.7249982118589611,29.815331912635344,40.928189482258254,0.007162468119853216,0.20478889073466533,0.634530514408624,0.4153347864345083,11.328761715644001,0.20333290100097656,-0.28500136944086485,-0.17349991798400843,-0.5571750688163934,0.21017523284837658,-0.36533749340020094,0.018337657432184074,0.4726193798814027,17.808138646224332,-21.757602263847478,0.19183757541619284,8,0.09833335876464844,0.5899996757507324,0.8499999046325684,0.8316664695739746,0.38666629791259766,0,0.06052362265237554,2.0416756073719093,9.826666831970217,-1.7999973072676845,9.920000076293944,1.0566050467345114,9.91333293914795,0.06052362265237554
5914,2003-08-19,9.770000457763672,9.859999656677246,9.66333293914795,9.8100004196167,18977700.0,-0.0034001521468859375,1.8095559234054728,0.4137941240307018,29.973514658005172,40.2851913389279,0.05226204547286173,0.21916779499263583,0.662183048234704,0.45183876272213475,12.293513644847447,0.19666671752929688,-0.2712447249903658,-0.18766613006591726,-0.5725138722581562,0.19718161212632168,-0.38009000116203673,0.004757741030202212,0.47891411335313805,19.753245583516268,-14.793449788731287,0.19242387109611972,8,0.1316661834716797,0.6116657257080078,0.9141659736633301,0.8649992942810059,0.34999942779541016,1,0.07233028795301477,1.9755906940394057,9.803333282470703,2.0416756073719093,9.826666831970217,-1.7999973072676845,9.920000076293944,0.07233028795301477
5915,2003-08-20,9.716667175292967,9.803333282470703,9.68000030517578,9.729999542236328,16797300.0,-0.005458882289849254,-1.8461640036972702,0.3333094914527302,31.476351534432638,39.93852164259132,0.1261804286324324,0.2545748917986135,0.7042635112624769,0.5096619662306185,12.633511953718044,0.12333297729492365,-0.25818791464892854,-0.221332788467409,-0.613533544825561,0.170867967890743,-0.4174331666464859,-0.02523241028833212,0.5062908282379599,9.876711094941488,-20.29855163420935,0.19610037817907638,8,0.21666574478149592,0.5233325958251971,0.9758327007293719,0.9183325767517108,0.2366657257080096,2,0.07958825612465015,1.8095559234054728,9.770000457763672,1.9755906940394057,9.803333282470703,2.0416756073719093,9.826666831970217,0.07958825612465015
5916,2003-08-21,9.766667366027832,9.813332557678224,9.649999618530273,9.736666679382324,21551700.0,0.0051458169589262415,1.648690864663351,-2.250214592274378,34.97271475841954,39.36725982356594,0.08688481439795659,0.21147948715641718,0.6296046349468014,0.4681072599215863,13.028466845020237,0.163332939147951,-0.21055386097604512,-0.16883263587951625,-0.5649080902980561,0.22724281853902362,-0.3668703630887862,0.029205091329753685,0.4313723326206471,36.082763095799905,6.0698043831189885,0.19803772720926954,8,0.15999889373779297,0.2949991226196289,0.9599990844726562,0.8683323860168457,0.5199995040893555,3,0.06484630107352807,-1.8461640036972702,9.716667175292967,1.8095559234054728,9.770000457763672,1.9755906940394057,9.803333282470703,0.06484630107352807
5917,2003-08-22,9.506667137145996,9.883333206176758,9.470000267028807,9.80666732788086,23772600.0,-0.026621181938295102,-1.2142800579356103,-9.999777481085893,30.117678896358967,37.97778412125395,0.3432690795512734,0.44465962778217616,0.8502407114588557,0.7316140478255058,13.1121682657183,0.413332939147951,-0.17837487788528783,-0.39733285903930593,-0.8249933842501207,0.030327666171508838,-0.6111631216447133,-0.18350259643389855,0.6674509888153324,8.148196813031406,-21.452218338985766,0.21383026260540736,8,0.3299994468688965,0.4866666793823242,1.2424993515014648,1.1283326148986816,0.7666654586791992,4,0.07152878031447751,1.648690864663351,9.766667366027832,-1.8461640036972702,9.716667175292967,1.8095559234054728,9.770000457763672,0.07152878031447751
5918,2003-08-25,9.633333206176758,9.646666526794434,9.393333435058594,9.43333339691162,19917600.0,0.013323919645385596,1.2352941176470589,-0.666665607029217,45.983391795439175,37.73160786746372,0.19826034989878494,0.2992051686687631,0.6876647231683144,0.6072041829189505,13.411883708972052,0.25333309173583984,-0.1459161681442822,-0.24900012016296458,-0.6857718749563801,0.187771634630451,-0.46738599755967236,-0.030614242766256794,0.4985378482486187,48.979568004795624,15.52909972400223,0.21838587739670806,8,0.16499996185302734,0.3216671943664551,1.0716667175292969,1.0500001907348633,0.9633340835571289,0,0.09342556717058303,-1.2142800579356103,9.506667137145996,1.648690864663351,9.766667366027832,-1.8461640036972702,9.716667175292967,0.09342556717058303
5919,2003-08-26,9.710000038146973,9.75,9.466667175292967,9.633333206176758,22431900.0,0.007958494773237623,2.6170127285012734,0.3833345254273623,51.63934234008181,37.61148579233651,0.07807019727625075,0.1844789564503948,0.5654596280525688,0.5353380055518144,14.193802880256944,0.283332824707033,-0.1278656402722813,-0.14216666221618723,-0.5347004973864529,0.2503671729540784,-0.33843357980132005,0.05410025536894558,0.36278800672906186,64.62586755209205,25.97839787039299,0.19626691758513248,8,0.0883331298828125,0.24500036239624023,0.9824998378753662,0.9733333587646484,0.9333333969116211,1,0.04943352629769193,1.2352941176470589,9.633333206176758,-1.2142800579356103,9.506667137145996,1.648690864663351,9.766667366027832,0.04943352629769193
5920,2003-08-27,9.770000457763672,9.81666660308838,9.630000114440918,9.666666984558104,18100800.0,0.0061792398950546445,-1.1131989916275054,1.3478250052866847,50.55865854818305,38.4961375726207,-0.004917179274819716,0.08942141140234838,0.4698879280356554,0.47712955543263647,15.153916571625691,0.1866664886474627,-0.12206360117566284,-0.05699963569641042,-0.39684380236581696,0.2828445309729961,-0.2269217190311128,0.11292244763829196,0.24843121832696724,76.87085686704216,34.82183954014544,0.1699220833347031,8,-0.08666706085205078,0.18499994277954102,0.9216659069061279,0.9133329391479492,1.0399999618530273,2,0.035823890624005594,2.6170127285012734,9.710000038146973,1.2352941176470589,9.633333206176758,-1.2142800579356103,9.506667137145996,0.035823890624005594
5921,2003-08-28,9.779999732971193,9.82333278656006,9.616666793823242,9.616666793823242,21867000.0,0.0010234672199607164,-1.53061010001929,1.5806392070362512,50.83331280284139,39.485588582933005,-0.04119616350362598,0.05216851061175909,0.43208199825455473,0.4707017483545517,15.70594053189827,0.20666599273681818,-0.14154452227281134,-0.028000354766843927,-0.3298183435218398,0.27381763398815195,-0.17890934914434276,0.1229086396106549,0.1884240838368818,78.91152622994888,33.16561326201038,0.1509089943774981,8,-0.12333297729492365,0.1750006675720197,0.7441670894622785,0.8900003433227521,1.030000686645506,3,0.017723228298813565,-1.1131989916275054,9.770000457763672,2.6170127285012734,9.710000038146973,1.2352941176470589,9.633333206176758,0.017723228298813565
5922,2003-08-29,9.920000076293944,9.973333358764648,9.723333358764648,9.793333053588867,15918600.0,0.01431496392078313,1.1428548073307503,0.7755142555191409,51.50685704610863,41.89575804220782,-0.18613944647175096,-0.11028821657554388,0.2813400429443682,0.3346442163797203,15.92385156534745,0.25,-0.16040929948134597,0.12266664505004776,-0.1437417376870016,0.3890750277870971,-0.010537546318476032,0.25587083641857156,-0.5266666412353498,90.80460526099408,45.28523038929349,0.1332041913685243,8,-0.23666667938232244,0.035000324249269354,0.5483331680297869,0.7500000000000018,0.8233327865600604,4,0.036962378125326545,-1.53061010001929,9.779999732971193,-1.1131989916275054,9.770000457763672,2.6170127285012734,9.710000038146973,0.036962378125326545
5923,2003-09-02,9.846667289733887,9.93333339691162,9.720000267028807,9.863332748413086,24559500.0,-0.007392417943151264,1.723400110788547,-0.1315690408071092,41.47061644953741,43.173213796822516,-0.11847188371740636,-0.05749247934936008,0.3412457131563418,0.41456718269549064,15.861286642618794,0.2133331298828125,-0.16335847271355597,0.06050047874450648,-0.17467777190814182,0.2956787293971548,-0.05708864658181767,0.17808960407083063,-0.44173385620117145,75.00009411268685,34.095610738710675,0.11758912532632405,9,-0.16333389282226562,0.10833311080932617,0.5408322811126709,0.7483325004577637,0.5799999237060529,1,0.043330935588343555,1.1428548073307503,9.920000076293944,-1.53061010001929,9.779999732971193,-1.1131989916275054,9.770000457763672,0.043330935588343555
5924,2003-09-03,9.893333435058594,9.983332633972168,9.826666831970217,9.890000343322754,21175500.0,0.004739283246968373,-1.4102409859516947,-0.2,49.05065554608921,45.125914242562125,-0.16293812074922442,-0.09622832864803499,0.28711326180473407,0.37131670630886404,15.173447948784041,0.15666580200195135,-0.15723665920872953,0.09899992942809988,-0.13928909044534876,0.3372889493015485,-0.020144580508624443,0.2181444393648242,-0.4770320030212396,75.45470860415577,34.53083725397114,0.11914450993672429,9,-0.2050004005432129,0.06166696548461914,0.42333292961120605,0.7016663551330566,0.5833339691162109,2,0.0710916961701622,1.723400110788547,9.846667289733887,1.1428548073307503,9.920000076293944,-1.53061010001929,9.779999732971193,0.0710916961701622
5925,2003-09-04,10.220000267028807,10.236666679382324,9.770000457763672,9.783332824707033,25463100.0,0.033018884293601,-1.014391598862998,131.0097281831177,60.92234745768011,48.009206764702185,-0.45896365513440784,-0.40009069354865723,-0.03843479030506103,0.05580115954378151,14.486344850066468,0.46666622161865234,-0.1237280640149816,0.39816675186157013,0.10069627554447713,0.6956372281786631,0.24943151370302452,0.5469019900201157,-0.7810175869140608,97.31186847905809,54.258000693699486,0.14873523815854617,9,-0.40500020980834783,-0.2649998664855939,0.007499456405641425,0.3749995231628436,0.46999931335449396,3,0.04142203101457054,-1.4102409859516947,9.893333435058594,1.723400110788547,9.846667289733887,1.1428548073307503,9.920000076293944,0.04142203101457054
5926,2003-09-05,10.010000228881836,10.239999771118164,9.92666721343994,10.226667404174805,27091200.0,-0.02054794840118168,1.575351163228208,-0.49618348952452906,56.15213229585428,50.90192380909056,-0.23559196431729568,-0.17933295267287264,0.1709116181635295,0.2708415254205647,13.622890334343957,0.31333255767822443,-0.09122174288517648,0.17550005912780797,-0.13170205945344016,0.4827021777090561,0.021898999837183908,0.32910111841843204,-0.5231565088110344,55.769276619001396,9.445708528573462,0.15360105929062423,9,-0.19333362579345703,-0.07166719436645508,0.2091662883758545,0.5849995613098145,0.6733331680297834,4,0.07992009714711346,-1.014391598862998,10.220000267028807,-1.4102409859516947,9.893333435058594,1.723400110788547,9.846667289733887,0.07992009714711346
5927,2003-09-08,10.196666717529297,10.24666690826416,10.063332557678224,10.06999969482422,22800900.0,0.01864800043748982,-1.6190378877672378,-0.5846156554808186,61.89517571081493,52.66989979968787,-0.3510004472532504,-0.34952865228689234,-0.02080792570267498,0.08774401487254835,13.039637837864253,0.23666667938232422,-0.0514895226363592,0.3403332233428955,-0.004356693420120905,0.6850231401059119,0.1679882649613873,0.5126781817244037,-0.649570513374707,90.50629244001814,38.89957339944785,0.172344958381508,9,-0.3399996757507324,-0.3683333396911621,0.022499799728393555,0.3983330726623535,0.6133337020874023,0,0.060150411803987724,1.575351163228208,10.010000228881836,-1.014391598862998,10.220000267028807,-1.4102409859516947,9.893333435058594,0.060150411803987724
5928,2003-09-09,10.313332557678224,10.383333206176758,10.133333206176758,10.140000343322754,24002100.0,0.011441566482541354,-1.6785739830586408,1.3684083722331306,65.64297579659814,54.22585907263413,-0.40349651399347053,-0.45569184062850887,-0.1354725012310869,-0.022935047131220188,12.868026293922357,0.25,-0.014422620846875844,0.4354990959167502,0.03465075962004782,0.8363474322134525,0.2350749277683999,0.6359232640651005,-0.696279283112677,88.58683990384495,31.589704219290496,0.20042416814835115,9,-0.31333255767822443,-0.42499923706054865,-0.094166040420534,0.28166723251342596,0.5033340454101562,1,0.041693633243276684,-1.6190378877672378,10.196666717529297,1.575351163228208,10.010000228881836,-1.014391598862998,10.220000267028807,0.041693633243276684
5929,2003-09-10,10.119999885559082,10.3100004196167,10.096667289733887,10.236666679382324,21022500.0,-0.018745897219731078,-1.6122639636588698,-0.6730820018486661,60.746001295846995,55.357786044596786,-0.16303399027072984,-0.2698961930488153,0.06098738032004292,0.17154206996309895,12.859731514075987,0.2166652679443377,0.05403777293282985,0.23816642761230433,-0.17100570192541298,0.6473385571500216,0.033580362843446565,0.4427524923811621,-0.4109930192001894,57.06517851867285,-5.64896608205779,0.2045860647688584,9,-0.11999988555908203,-0.23166656494140625,0.0991666316986084,0.47499990463256836,0.9266672134399414,2,0.03030309598308012,-1.6785739830586408,10.313332557678224,-1.6190378877672378,10.196666717529297,1.575351163228208,10.010000228881836,0.03030309598308012
5930,2003-09-11,10.17666721343994,10.216667175292967,9.973333358764648,10.149999618530273,20696100.0,0.0055995383914697605,3.562472619335115,-0.22857913580850897,60.884963459886876,56.47463611760184,-0.1742762281487007,-0.32235073360598676,0.004946443793015121,0.1162006482941873,13.101119629547291,0.24333381652831854,0.09042679411191479,0.2816670417785634,-0.14819736257434002,0.7115314461314668,0.06673483960211257,0.4965992439550142,-0.38674118630290266,54.744606337279386,-10.869858376190301,0.21493220217645143,9,-0.12500047683715643,-0.28833389282226385,0.0424993038177508,0.41833257675171076,0.5666656494140643,3,0.02947921794461994,-1.6122639636588698,10.119999885559082,-1.6785739830586408,10.313332557678224,-1.6190378877672378,10.196666717529297,0.02947921794461994
5931,2003-09-12,10.146666526794434,10.18000030517578,9.94333267211914,10.133333206176758,17730900.0,-0.0029479873927571454,4.916625937272978,0.4999821192290145,69.3548387096775,58.45774519133171,-0.09699410093923078,-0.2893322991289047,0.03427069700066099,0.1407132810013998,13.220600432365416,0.23666763305663885,0.11551055192817117,0.24033303260803152,-0.2040146866629211,0.6846807518789841,0.018159172972556092,0.46250689224350694,-0.28553163817263005,46.21218360809235,-25.56961041825476,0.22217385963547595,9,-0.09499979019165039,-0.2583332061767578,0.07249999046325684,0.4483332633972168,0.5900001525878906,4,0.05354793637438271,3.562472619335115,10.17666721343994,-1.6122639636588698,10.119999885559082,-1.6785739830586408,10.313332557678224,0.05354793637438271
5932,2003-09-15,9.989999771118164,10.153332710266113,9.966667175292967,10.109999656677246,16189200.0,-0.015440219234815422,-1.2400077820566109,-9.0,60.594061986219536,60.58257247318528,0.07894861660451014,-0.12627587590910316,0.1835908846465788,0.288955966172157,13.103631312886277,0.1866655349731463,0.13678912326608206,0.07549962997436488,-0.368686826981099,0.5196860869298288,-0.14659359850336706,0.2975928584520968,-0.0662010843897658,10.606145990021112,-61.413724733321054,0.22209322847773202,9,0.08666706085205078,-0.10166645050048828,0.23583364486694336,0.6050000190734863,0.8666667938232422,0,0.06940276693478364,4.916625937272978,10.146666526794434,3.562472619335115,10.17666721343994,-1.6122639636588698,10.119999885559082,0.06940276693478364
5933,2003-09-16,10.396666526794434,10.416666984558104,10.010000228881836,10.013333320617676,20844600.0,0.040707383883228365,-1.0854738057044395,-3.194446431267832,67.05298389679098,62.582831178818815,-0.26987658489457367,-0.5124879746283231,-0.24658810792241326,-0.12311049498167392,13.32575350513983,0.42666721343993963,0.1699084548795362,0.4524997234344479,-0.037335216889600176,0.942334663758496,0.20758225327242386,0.6974171935964719,-0.45333385467529297,95.77455991715176,21.876751747410367,0.24491747016202403,9,-0.3033328056335449,-0.491666316986084,-0.17083311080932617,0.1983332633972168,0.23333358764648438,1,0.03975638650686886,-1.2400077820566109,9.989999771118164,4.916625937272978,10.146666526794434,3.562472619335115,10.17666721343994,0.03975638650686886
5934,2003-09-17,10.476667404174805,10.576666831970217,10.293333053588867,10.359999656677246,25541700.0,0.0076948584600835535,-1.2666615804230625,0.3043507466028451,67.37706040605906,63.30002150641647,-0.2888001201209338,-0.5658437533897995,-0.3495489244532166,-0.20677010486585168,13.581136754036743,0.28333377838134943,0.19700610238091443,0.49716725349426305,-0.0394813803323828,1.033815887320909,0.22884293658093924,0.7654915704075869,-0.5100002288818377,84.21063726944303,10.247352341506598,0.26832431691332315,9,-0.22500038146972656,-0.4916672706604004,-0.25083398818969727,0.1183323860168457,0.20666599273681463,2,0.032452991566582545,-1.0854738057044395,10.396666526794434,-1.2400077820566109,9.989999771118164,4.916625937272978,10.146666526794434,0.032452991566582545
5935,2003-09-18,10.489999771118164,10.633333206176758,10.416666984558104,10.539999961853027,21033000.0,0.0012725770924106872,-1.2033954194327172,-0.4285690930641272,67.43044925568896,64.553167835287,-0.2903374461784587,-0.5462773385446766,-0.3804643385429536,-0.22350791108392798,13.915452061945466,0.21666622161865412,0.24817974089155292,0.4718329906463623,-0.09563365409018232,1.039299635382907,0.18809966827809,0.7555663130146346,-0.4799995422363281,79.22705447549335,5.646391824645761,0.2837333223682724,9,-0.20166683197021484,-0.4766664505004883,-0.27250003814697266,0.10500001907348633,0.2266674041748029,3,0.05306647664697928,-1.2666615804230625,10.476667404174805,-1.0854738057044395,10.396666526794434,-1.2400077820566109,9.989999771118164,0.05306647664697928
5936,2003-09-19,10.399999618530273,10.703332901000977,10.276666641235352,10.446666717529297,20210400.0,-0.008579614351916898,-1.9090909090909092,0.9333384195769517,62.08053111363938,64.57376288004525,-0.15555652695598,-0.4283589167572792,-0.3020408292403687,-0.13619374627999115,13.900777650329282,0.426666259765625,0.2874799446192391,0.35016622543334996,-0.22877586600253963,0.9291083168692396,0.060695179715406056,0.6396372711512939,-0.2777994537353514,58.82348372062927,-12.058862571281935,0.28947104571794446,9,-0.07666683197021484,-0.3516664505004883,-0.23749971389770508,0.19500017166137695,0.4033336639404297,4,0.03301281316510751,-1.2033954194327172,10.489999771118164,-1.2666615804230625,10.476667404174805,-1.0854738057044395,10.396666526794434,0.03301281316510751
5937,2003-09-22,10.186667442321776,10.300000190734863,9.99666690826416,10.216667175292967,33869100.0,-0.02051271000321886,2.084759406262219,0.6428454653206359,57.99373982609628,63.72384777221173,0.06281361093725124,-0.17019685070598634,-0.10568943407101195,0.07078957582380774,12.842996015114608,0.4033327102661133,0.27921732461962634,0.10283403396606339,-0.41883337258887465,0.6245014405210014,-0.15799966931140652,0.3636677372435333,0.516665458679201,26.88689366836099,-41.67869494734514,0.26083370327746913,9,0.13666534423828303,-0.1383342742919904,-0.024167537689207208,0.4083323478698748,1.0199995040893572,0,0.053992067589789805,-1.9090909090909092,10.399999618530273,-1.2033954194327172,10.489999771118164,-1.2666615804230625,10.476667404174805,0.053992067589789805
5938,2003-09-23,10.533332824707033,10.56999969482422,10.233332633972168,10.25333309173584,21759900.0,0.03403128494653629,-1.1041648661133492,-9.333407508662678,63.18681318681322,63.99504909343019,-0.2786677931681627,-0.470080672844956,-0.47339451606940663,-0.2800071581154402,11.825296221771836,0.38333225250244496,0.30366867693035715,0.4044994354248068,-0.10874607308221762,0.9177449439318313,0.1478766811712937,0.6611221896783199,0.17000007629394354,75.94336248790499,7.908435225535285,0.2566227542535123,9,-0.21000003814697443,-0.48499965667724787,-0.38583302497863947,0.061666965484617364,0.6733341217040998,1,0.030696242643730054,2.084759406262219,10.186667442321776,-1.9090909090909092,10.399999618530273,-1.2033954194327172,10.489999771118164,0.030696242643730054
5939,2003-09-24,10.1899995803833,10.539999961853027,10.166666984558104,10.493332862854004,26314500.0,-0.03259492983250356,-1.1333405994550294,-1.0833341848290639,49.386069887096845,62.71739425200908,0.08452816180856004,-0.09374987146092373,-0.15208561837844314,0.06439477536932614,11.169738331502284,0.37333297729492365,0.294453433705943,0.03716621398925746,-0.4370199521824141,0.511352380160929,-0.19992686909657742,0.27425929707509233,0.49920000076294,27.358423089017037,-35.44584457676315,0.23709308308583535,9,0.1333332061767578,-0.14166641235351562,-0.04249978065490723,0.4050002098083496,0.943333625793457,2,0.04317964201928515,-1.1041648661133492,10.533332824707033,2.084759406262219,10.186667442321776,-1.9090909090909092,10.399999618530273,0.04317964201928515
5940,2003-09-25,10.119999885559082,10.399999618530273,10.05666732788086,10.33666706085205,16739400.0,-0.006869450216560824,1.0,0.7142875108467371,52.38783927075703,60.83217209212903,0.16276024446735882,0.0040215248419190885,-0.0982854158233053,0.14022966677731752,10.644046998198762,0.34333229064941406,0.26453628845295896,-0.050333452224730735,-0.4895771784672682,0.38891027401780676,-0.2699553153459995,0.169288410896538,0.5553490421295173,17.452796450168893,-44.33116778919356,0.2196218631212686,9,0.21500015258789062,-0.07166671752929688,0.021666526794433594,0.47499990463256836,1.1700000762939453,3,0.055665367363926244,-1.1333405994550294,10.1899995803833,-1.1041648661133492,10.533332824707033,2.084759406262219,10.186667442321776,0.055665367363926244
5941,2003-09-26,9.953332901000977,10.126667022705078,9.93333339691162,10.043333053588867,27555600.0,-0.016469069806604786,-1.974382675293753,0.4153843445191732,44.67151662778179,59.06300038563595,0.3342709803907926,0.19430197556380335,0.060012583377680784,0.3092671862437122,9.931836633952686,0.1933336257934588,0.2526755748321712,-0.22566709518432582,-0.6385308141591679,0.18719662379051627,-0.43209895467174775,-0.019235235696903885,0.7084423862991347,3.141285184236765,-52.737112100093285,0.2064318594874212,9,0.36500024795532227,0.0950002670288086,0.13333344459533691,0.6416668891906738,1.1900005340576172,4,0.07669132358822472,1.0,10.119999885559082,-1.1333405994550294,10.1899995803833,-1.1041648661133492,10.533332824707033,0.07669132358822472
5942,2003-09-29,10.286666870117188,10.30666732788086,9.90666675567627,9.989999771118164,17464500.0,0.03348968354938564,1.3762315096509565,-3.296295511380494,49.46668604533613,57.108967291029856,0.0530204087572006,-0.11610662388702053,-0.2819655503909395,-0.021969267359640554,10.068083848261004,0.40000057220458984,0.24421568498317647,0.08933353424072266,-0.30735197289670246,0.4860190413781478,-0.10900921932798902,0.28767628780943433,0.3459707415673847,57.28648345565755,5.316405953924665,0.19834275356871242,9,0.018332958221435547,-0.23833370208740234,-0.29250049591064453,0.3083329200744629,0.6300001144409162,0,0.05022680513300504,-1.974382675293753,9.953332901000977,1.0,10.119999885559082,-1.1333405994550294,10.1899995803833,0.05022680513300504
5943,2003-09-30,10.273332595825195,10.300000190734863,10.079999923706056,10.210000038146973,36757200.0,-0.0012962677279584334,2.771398209833623,0.21348022039488487,53.304583349262145,55.54535872916353,0.0525456808532585,-0.07290668926899535,-0.26879690473068507,-0.005529230523752204,10.198303026866357,0.22000026702880682,0.22364785080593563,0.05466599464416433,-0.30695729215711154,0.4162892814454402,-0.1261456487564736,0.23547763804480226,0.3157467644988792,57.894617963011484,6.2976763527175805,0.1808116434006379,9,0.031667232513427734,-0.22499942779541016,-0.35833239555358887,0.2700009346008301,0.6333341598510742,1,0.09085020288014611,1.3762315096509565,10.286666870117188,-1.974382675293753,9.953332901000977,1.0,10.119999885559082,0.09085020288014611
5944,2003-10-01,10.596667289733887,10.619999885559082,10.25,10.289999961853027,26819100.0,0.03147320413242394,1.0943437985835205,4.842175006399735,58.118553945370735,54.51070369468373,-0.2815890362859115,-0.35926752398419737,-0.5900478842929839,-0.3285833837930774,10.930478676865613,0.36999988555908203,0.2419975480734795,0.3428339958190918,-0.022354660085342815,0.7080226517235264,0.1602396678668736,0.52542832377131,-0.6900005340576172,96.72907441870414,43.64948186194987,0.1825943279522176,10,-0.29166746139526367,-0.5116672515869141,-0.7200005054473877,-0.09166717529296875,0.35333251953125,2,0.057565236314271795,2.771398209833623,10.273332595825195,1.3762315096509565,10.286666870117188,-1.974382675293753,9.953332901000977,0.057565236314271795
5945,2003-10-02,10.643333435058594,10.653332710266113,10.43333339691162,10.56999969482422,23307900.0,0.004403851140057702,3.7143236670549906,0.23913124603499814,59.53905662443999,54.228317640328235,-0.33996881152500613,-0.3927278407332704,-0.6326481213469322,-0.3733641883648957,11.402088789228143,0.21999931335449396,0.21197856913591195,0.3683334827423099,-0.03561498220710213,0.772281947691722,0.1663592502676039,0.570307715217016,-0.7224000167846683,98.66081007898474,42.86550771640038,0.20197423247470606,10,-0.36333370208740234,-0.4833335876464844,-0.7666666507720947,-0.13833332061767578,0.4633331298828125,3,0.04603818663654091,1.0943437985835205,10.596667289733887,2.771398209833623,10.273332595825195,1.3762315096509565,10.286666870117188,0.04603818663654091
5946,2003-10-03,10.8100004196167,10.946666717529297,10.666666984558104,10.733332633972168,24304500.0,0.0156592843374721,-1.666675749318773,1.045464003329197,65.6887857039374,55.08332273786613,-0.4943468853714563,-0.5232132282588022,-0.7837722346541334,-0.5342302198196514,12.155913669790452,0.3033332824707031,0.17772904256160516,0.4950004577636715,0.04565500340548567,0.9443459121218574,0.2703277305845795,0.7196731849427636,-0.8597710296630865,86.85900933408772,24.30050011466782,0.22467272717909276,10,-0.383333683013916,-0.5283336639404297,-0.9908335208892822,-0.30500030517578125,0.08999919891357422,4,0.04440328617983047,3.7143236670549906,10.643333435058594,1.0943437985835205,10.596667289733887,2.771398209833623,10.273332595825195,0.04440328617983047
5947,2003-10-06,10.8100004196167,10.983332633972168,10.706666946411133,10.756667137145996,18779100.0,0.0,-2.6086751004465674,0.6956413573489899,59.365570402332345,54.65874020625716,-0.44324000588640367,-0.5005724449386495,-0.7782250587260329,-0.5260817480202,12.953929595795472,0.27666568756103516,0.14101747630844663,0.46433377265930176,-0.03224242860438231,0.9609099739229858,0.2160456720274606,0.7126218732911429,-0.7999847900085459,80.81191875533798,21.527422986774326,0.248288100631842,10,-0.36500072479248047,-0.45833396911621094,-1.004166841506958,-0.39499998092651367,-0.20000076293945312,0,0.03083561540266011,-1.666675749318773,10.8100004196167,3.7143236670549906,10.643333435058594,1.0943437985835205,10.596667289733887,0.03083561540266011
5948,2003-10-07,10.743332862854004,10.813332557678224,10.506667137145996,10.56999969482422,29876400.0,-0.006167211302019471,-1.0444478353058728,3.2499999999999667,56.0789990073382,55.40239899739508,-0.38403686442356033,-0.42165718686240083,-0.7044139627353729,-0.45673336584305346,12.945195899054104,0.30666542053222834,0.12295234010144185,0.376166200637817,-0.15081937795352296,0.903151779229157,0.11267341134214703,0.639658989933487,-0.6554518728967302,67.27272727272727,10.680988428326671,0.2634927892956703,10,-0.29833316802978516,-0.3916664123535156,-0.9241659641265869,-0.4399995803833008,-0.11333274841308594,1,0.016134110700732007,-2.6086751004465674,10.8100004196167,-1.666675749318773,10.8100004196167,3.7143236670549906,10.643333435058594,0.016134110700732007
5949,2003-10-08,10.42666721343994,10.829999923706056,10.41333293914795,10.80666732788086,21097500.0,-0.02947555041405847,-1.0491718317257834,-2.1923104432939535,48.73165784613501,54.99615661688152,-0.03382667783447424,-0.08520743285118648,-0.3920891698841853,-0.1413832563801023,12.996562148754476,0.41666698455810725,0.12258541357575581,0.04416718482971049,-0.47023327514774316,0.5585676448071641,-0.21303304515901722,0.3013674148184382,-0.267150091961474,2.3393476194934713,-49.266342176398965,0.2572002299887271,10,0.01833248138427912,-0.05000066757201971,-0.6075003147125226,-0.1233339309692365,0.17999935150146662,2,0.04603575930932302,-1.0444478353058728,10.743332862854004,-2.6086751004465674,10.8100004196167,-1.666675749318773,10.8100004196167,0.04603575930932302
5950,2003-10-09,10.476667404174805,10.713333129882812,10.416666984558104,10.59333324432373,21408300.0,0.004795414460952108,-1.5070377131159536,0.3070152763521452,51.56040251521543,55.76158838215193,-0.031193335066884487,-0.11760990599234233,-0.44464919404178893,-0.1870992161859384,13.673779194049374,0.2966661453247088,0.07832863066365547,0.07916736602783203,-0.42739744229887044,0.5857321743545345,-0.17411503813551832,0.3324497701911824,-0.25124504169684236,11.111315602789414,-37.94630616397767,0.2532824041633512,10,-0.03166770935058594,-0.10000085830688477,-0.6550006866455078,-0.17333412170410156,0.09666538238525568,3,0.04517967277473334,-1.0491718317257834,10.42666721343994,-1.0444478353058728,10.743332862854004,-2.6086751004465674,10.8100004196167,0.04517967277473334
5951,2003-10-10,10.6899995803833,10.75333309173584,10.399999618530273,10.436667442321776,10866600.0,0.020362598904636986,-1.1632587523647149,-2.171433709628652,60.24420788493177,56.95909080877366,-0.144204859686333,-0.3037218286757266,-0.6544614311654389,-0.3949163708808783,14.57716476965378,0.3533334732055664,0.10674543821309079,0.26533288955688406,-0.24286631306712714,0.7735320921808952,0.01123328824487757,0.5194324908688905,-0.4039443961858016,49.71430626695157,-2.059041602641159,0.25409960131200593,10,-0.15833330154418945,-0.24499988555908203,-0.8049993515014648,-0.38666629791259766,-0.1233329772949201,4,0.03897726856067529,-1.5070377131159536,10.476667404174805,-1.0491718317257834,10.42666721343994,-1.0444478353058728,10.743332862854004,0.03897726856067529
5952,2003-10-13,10.68333339691162,10.853333473205566,10.626667022705078,10.760000228881836,12977700.0,-0.0006235906205191988,-1.3859679062787045,-0.30263365934091246,53.54331879393742,56.98561696929315,-0.08420985493209798,-0.2555518341419063,-0.6434205196483571,-0.3855388115110312,15.635817154863735,0.22666645050048828,0.13522515837878224,0.22400002479553116,-0.25298681122871614,0.7009868608197785,-0.014493393216593375,0.4624934428076557,-0.34149601673214747,62.50002629613618,13.214618962581078,0.2384934180121237,10,-0.06666707992553533,-0.23833370208740057,-0.8058335781097394,-0.3800001144409162,-0.4300003051757795,0,0.020280769453594694,-1.1632587523647149,10.6899995803833,-1.5070377131159536,10.476667404174805,-1.0491718317257834,10.42666721343994,0.020280769453594694
5953,2003-10-14,10.8100004196167,10.826666831970217,10.636667251586914,10.68333339691162,10840200.0,0.01185650751493883,1.3749970197648884,-1.6521749947133235,66.3157984556511,57.89642191487985,-0.1416397852326572,-0.36856153982766315,-0.7621089942800552,-0.509475479391865,15.639404438603927,0.18999958038330256,0.20685213407575098,0.33000035285949636,-0.17077821941192362,0.8307789251309163,0.07961106672378726,0.5803896389952055,-0.4168434191338122,90.4412491716717,36.7966956432576,0.2503892861357096,10,-0.11833429336547852,-0.36500072479248047,-0.9675002098083496,-0.5066671371459961,-0.38000011444091975,1,-0.018501457463083515,-1.3859679062787045,10.68333339691162,-1.1632587523647149,10.6899995803833,-1.5070377131159536,10.476667404174805,-0.018501457463083515
5954,2003-10-15,10.81666660308838,10.863332748413086,10.723333358764648,10.84333324432373,19388100.0,0.0006166681973096555,3.2000457770656903,-0.21052552326455162,68.96550470796295,58.94380503527128,-0.12719294098894807,-0.36728047384431584,-0.7495937695736199,-0.5085014729999742,15.121871343171064,0.1399993896484375,0.24613471056967207,0.3196665763854991,-0.20323109397029526,0.8425642467412935,0.05821774120760104,0.5811154115633972,-0.37629555192635067,89.92816565124359,30.395872697504366,0.2614488351778973,10,-0.12500047683715998,-0.37166690826416193,-0.8724999427795428,-0.5133333206176776,-0.5333337783813477,2,-0.0172573025958076,1.3749970197648884,10.8100004196167,-1.3859679062787045,10.68333339691162,-1.1632587523647149,10.6899995803833,-0.0172573025958076
5955,2003-10-16,11.046667098999023,11.109999656677246,10.766667366027832,10.789999961853027,18050700.0,0.021263528252315034,-1.2637368856247269,-9.62502682211637,78.7719294723273,60.3974876762035,-0.328510218921771,-0.5833470563391909,-0.9554104943151582,-0.7300854580070144,14.64068955069967,0.34333229064941406,0.28552748825159036,0.5218337059021003,-0.05588327743900834,1.099550689243209,0.232975214231546,0.8106921975726546,-0.562859121212183,91.07992193303058,23.40600604778963,0.2888584916705547,10,-0.29166746139526367,-0.5383338928222656,-1.1025004386901855,-0.7433338165283203,-0.5200004577636719,3,-0.03983106670223524,3.2000457770656903,10.81666660308838,1.3749970197648884,10.8100004196167,-1.3859679062787045,10.68333339691162,-0.03983106670223524
5956,2003-10-17,10.743332862854004,11.203332901000977,10.710000038146973,11.026666641235352,27152100.0,-0.027459344382026796,-1.819049539374552,-1.1038958143682538,62.21030895448322,60.713569737553605,-0.03981416868504972,-0.26664326339631117,-0.633712606223801,-0.4182035378136426,14.969907724273229,0.4933328628540039,0.27977053601201973,0.20133280754089355,-0.3811500807864441,0.7838156958682312,-0.08990863662277526,0.49257425170456237,-0.19690571717812233,20.23109820433355,-46.742666643296204,0.2912414441636687,10,0.058333396911621094,-0.18833303451538086,-0.7733328342437744,-0.4399995803833008,-0.013333320617675781,4,-0.015823774471489527,-1.2637368856247269,11.046667098999023,3.2000457770656903,10.81666660308838,1.3749970197648884,10.8100004196167,-0.015823774471489527
5957,2003-10-20,10.736666679382324,10.81999969482422,10.616666793823242,10.786666870117188,18320100.0,-0.0006204949205965704,2.485731568750793,0.17647098422400764,62.43293359203659,61.41956246918675,-0.049890885964947174,-0.2283683965029244,-0.6084890656660349,-0.40608184754868404,16.42713779127974,0.20333290100097834,0.265914586066204,0.1671666622161858,-0.3963035756949296,0.7306369001273012,-0.11456845673937188,0.4489017811717435,0.46666622161865234,20.454545454545457,-45.69856811855195,0.28173511895555803,10,0.06499958038330078,-0.18166685104370117,-0.7666666507720947,-0.4333333969116211,-0.13666629791259766,0,-0.015833599139330246,-1.819049539374552,10.743332862854004,-1.2637368856247269,11.046667098999023,3.2000457770656903,10.81666660308838,-0.015833599139330246
5958,2003-10-21,10.856666564941406,10.916666984558104,10.68000030517578,10.739999771118164,13170300.0,0.011176642541163906,-1.0000080592515879,-2.33332697552881,57.83130868907033,62.43063478506845,-0.1700011799129637,-0.3403529975098376,-0.7121305712726258,-0.5177973162903822,17.10141313663981,0.23666667938232422,0.22141191804455573,0.2709998607635491,-0.30648072770533297,0.8484804492324312,-0.017740433470892825,0.559740154997991,0.3466663360595703,40.909090909090914,-20.493333488962897,0.2887402942344411,10,-0.05500030517578125,-0.3016667366027832,-0.8741664886474609,-0.5533332824707031,-0.2766666412353498,1,-0.05557262623813686,2.485731568750793,10.736666679382324,-1.819049539374552,10.743332862854004,-1.2637368856247269,11.046667098999023,-0.05557262623813686
5959,2003-10-22,10.630000114440918,10.846667289733887,10.553333282470703,10.829999923706056,11849100.0,-0.020878088973685927,1.5142784741834887,-1.7142822109961406,49.63768134721068,62.21699909973459,0.09894652903630963,-0.08330367997963783,-0.47645296092849776,-0.2870609298744107,17.870532741366205,0.3033332824707031,0.1945732205098878,0.022333383560180664,-0.5243852774081734,0.5690520445285348,-0.2510259469239955,0.2956927140443568,0.5615994644165045,11.794904148338992,-43.040036040405774,0.27335933048417665,10,0.17166614532470703,-0.07500028610229492,-0.6308331489562988,-0.32666683197021484,-0.09666728973388494,2,-0.01881465730122034,-1.0000080592515879,10.856666564941406,2.485731568750793,10.736666679382324,-1.819049539374552,10.743332862854004,-0.01881465730122034
5960,2003-10-23,10.68333339691162,10.699999809265137,10.466667175292967,10.633333206176758,16279800.0,0.005017241946991824,4.600004577654223,-0.2500011920940213,46.332033536955784,60.67120194995948,0.08717960771408784,-0.09725588149430386,-0.5158860740743805,-0.33533414186082666,18.984667194848733,0.23333263397216975,0.18166074012025746,0.047499990463254704,-0.4491880738321079,0.5441880547586173,-0.2008440416844266,0.295844022610936,0.4827355300903342,29.41174186031451,-20.489498440694913,0.24834403214768172,10,0.15166664123535334,-0.12833356857299627,-0.5649998188018781,-0.3800001144409162,-0.14000034332275213,3,-0.03744155099757718,1.5142784741834887,10.630000114440918,-1.0000080592515879,10.856666564941406,2.485731568750793,10.736666679382324,-0.03744155099757718
5961,2003-10-24,10.716667175292967,10.739999771118164,10.44333267211914,10.543333053588867,14975100.0,0.003120166444584127,1.696982044857512,3.4666692097885634,47.34848628523648,59.982887226770494,0.06484565243949625,-0.07427871867453462,-0.5348606849750865,-0.368685022459454,20.520041064978482,0.29666709899902344,0.21491241661796145,0.04266705513000346,-0.33664356755784297,0.4219776778178499,-0.14698825621391975,0.23232236647392668,0.4074376466064482,57.746606571876846,11.269757445657142,0.1896553113439233,10,0.10666561126709162,-0.16166734695434393,-0.5658340454101545,-0.41333389282226385,-0.1966667175292951,4,-0.017729442460959977,4.600004577654223,10.68333339691162,1.5142784741834887,10.630000114440918,-1.0000080592515879,10.856666564941406,-0.017729442460959977
5962,2003-10-27,10.803333282470703,10.899999618530273,10.713333129882812,10.803333282470703,11454600.0,0.008087039166201127,-1.0740685796634595,0.0,51.68540710423942,58.35728818772475,-0.0033619248492779974,-0.1267514396676006,-0.6028556322407894,-0.45805788822069715,21.82043290666373,0.18666648864746094,0.2410377461799218,0.10349984169006277,-0.23266002519567763,0.43965970857580317,-0.06458009175280743,0.27157977513293297,0.2663097674462893,76.05630965069429,30.879437405719372,0.16807993344287045,10,0.01999950408935547,-0.24833345413208008,-0.6175003051757812,-0.5,-0.2633333206176758,0,-0.006788066082656585,1.696982044857512,10.716667175292967,4.600004577654223,10.68333339691162,1.5142784741834887,10.630000114440918,-0.006788066082656585
5963,2003-10-28,11.206666946411133,11.24666690826416,10.883333206176758,10.92666721343994,19580700.0,0.037334186902747035,1.0185224921652931,100.0,70.89285924118484,58.57143869141607,-0.3849978372184104,-0.4812508420728463,-0.9816941798569481,-0.8565112668526549,23.501101441178246,0.44333362579345703,0.23677265721121188,0.46016678810119593,0.11430767541608056,0.8060259007863113,0.28723723175863825,0.6330963444437536,-0.7633342742919922,95.02075723238484,42.59006595212682,0.1729295563425579,10,-0.3616671562194824,-0.630000114440918,-1.020833969116211,-0.9033336639404297,-0.573333740234375,1,-0.0541344333549314,-1.0740685796634595,10.803333282470703,1.696982044857512,10.716667175292967,4.600004577654223,10.68333339691162,-0.0541344333549314
5964,2003-10-29,11.206666946411133,11.373332977294922,11.076666831970217,11.203332901000977,18943200.0,0.0,-1.3116886012172557,0.011907316391974065,70.09174177074843,57.60697339124064,-0.3619180386295753,-0.45661913492685713,-0.9556194463241923,-0.851900770980011,24.346986361112844,0.29666614532470525,0.25693432908067315,0.4296668052673347,0.0352620964804089,0.8240715140542605,0.2324644508738718,0.6268691596607976,-0.7472675895690912,82.07892729107361,23.41278124041642,0.19720235439346284,10,-0.29833412170410156,-0.5666670799255371,-1.020833969116211,-0.9033336639404297,-0.6833343505859375,2,-0.05591912615068506,1.0185224921652931,11.206666946411133,-1.0740685796634595,10.803333282470703,1.696982044857512,10.716667175292967,-0.05591912615068506
5965,2003-10-30,11.133333206176758,11.263333320617676,10.726667404174805,11.18000030517578,32367000.0,-0.006543760119315345,4.031247764823689,-13.997139588100154,63.220680354448184,57.719236880125635,-0.30731537091566175,-0.3633212994372226,-0.8548061583529183,-0.7767312265476072,24.60124288425936,0.5366659164428711,0.2381839630877458,0.33183307647705007,-0.08768747169882829,0.7513536246529284,0.12207280238911089,0.5415933505649893,-0.6373765045166007,74.19358146631993,13.800441655927017,0.2097602740879389,10,-0.22500038146972656,-0.4933333396911621,-0.9475002288818359,-0.8299999237060547,-0.5700006484985334,3,-0.053892250448126844,-1.3116886012172557,11.206666946411133,1.0185224921652931,11.206666946411133,-1.0740685796634595,10.803333282470703,-0.053892250448126844
5966,2003-10-31,11.289999961853027,11.366666793823242,11.09000015258789,11.18333339691162,20354100.0,0.014071864443018,1.1282030590910759,-2.285690930641397,66.60582645922526,58.182891643146604,-0.42273794852687097,-0.5082417101518182,-0.9832182183611256,-0.9374451898896048,24.18647480512299,0.27666664123535156,0.21833443926226614,0.46449985504150426,-0.008570281559222792,0.9375699916422313,0.22796478674113985,0.7010349233418687,-0.75894820916748,87.37378262000405,26.121598128993398,0.23653506830036355,10,-0.3816671371459961,-0.6500000953674316,-1.0983333587646484,-0.9983334541320801,-0.8033332824707031,4,-0.06613524453383701,4.031247764823689,11.133333206176758,-1.3116886012172557,11.206666946411133,1.0185224921652931,11.206666946411133,-0.06613524453383701
5967,2003-11-03,11.143333435058594,11.346667289733887,11.079999923706056,11.296667098999025,14702400.0,-0.012990835012399837,1.1052627616322703,-1.437504470352614,59.02525910582218,58.31555280056347,-0.23727089380725275,-0.3534435266724181,-0.8010368562723116,-0.8012551056831558,23.646246575226662,0.26666736602783025,0.15185147372089247,0.30116667747497594,-0.19263707034469846,0.7949704252946503,0.05426480356513963,0.5480685513848123,-0.5785904333886709,64.43300033329498,6.589118179842188,0.24690187390983687,11,-0.2350006103515625,-0.503333568572998,-0.9600002765655518,-0.9933333396911621,-0.7166662216186541,0,-0.055937747975289276,1.1282030590910759,11.289999961853027,4.031247764823689,11.133333206176758,-1.3116886012172557,11.206666946411133,-0.055937747975289276
5968,2003-11-04,10.916666984558104,11.06999969482422,10.863332748413086,11.046667098999023,19306500.0,-0.020340991483514537,1.339643826890557,0.8478250052866632,52.41936302581648,58.624628542630774,-0.0013391593666582935,-0.11923894071151508,-0.544840666206202,-0.5851056851869423,23.641692711040037,0.2800006866455078,0.1407197411638812,0.06583352088927974,-0.4267493774287434,0.5584164192073029,-0.18045792826973184,0.3121249700482913,-0.31958038386318144,29.3814280952926,-23.395903579126937,0.24629144915901127,11,-0.008334159851072442,-0.1900005340576154,-0.7400004863738996,-0.8683338165283185,-0.39000034332275213,1,-0.03450384840335252,1.1052627616322703,11.143333435058594,1.1282030590910759,11.289999961853027,4.031247764823689,11.133333206176758,-0.03450384840335252
5969,2003-11-05,10.90666675567627,11.016667366027832,10.81999969482422,10.883333206176758,20798100.0,-0.0009160514739507963,-1.6222256130513395,-0.17948868429739695,46.20937826480566,58.61100017905854,0.058148299356870936,-0.07529496196318419,-0.507289641311587,-0.5906307757519293,23.956923236001533,0.1966676712036115,0.1301106847009521,0.03183331489563024,-0.41871265829079185,0.4823792880820523,-0.1934396716975808,0.2571063014888413,-0.2785302999173478,28.124925494122976,-18.98916342424627,0.22527298659321118,11,0.0016660690307617188,-0.0950002670288086,-0.7300002574920654,-0.8583335876464844,-0.3233337402343732,2,-0.025061144309489247,1.339643826890557,10.916666984558104,1.1052627616322703,11.143333435058594,1.1282030590910759,11.289999961853027,-0.025061144309489247
5970,2003-11-06,10.949999809265137,11.039999961853027,10.756667137145996,10.979999542236328,17324700.0,0.003973079453107431,2.777756585096035,-1.2856909306412718,56.51261615396636,59.62923683113963,0.06327376278567698,-0.08574514748807971,-0.5239346160811955,-0.6443385225574119,24.204645098191335,0.28333282470703125,0.12465433441299112,0.051499748229980824,-0.35892289997119065,0.4619223964311523,-0.1537115758706058,0.25671107233056745,-0.29205549264477426,31.693898513361614,-18.043243900781054,0.20521132410058582,11,0.09333324432373047,-0.06333351135253906,-0.7549998760223389,-0.9016666412353516,-0.37666702270507635,3,-0.0389650430020031,-1.6222256130513395,10.90666675567627,1.339643826890557,10.916666984558104,1.1052627616322703,11.143333435058594,-0.0389650430020031
5971,2003-11-07,11.106666564941406,11.18333339691162,11.023332595825195,11.0600004196167,36112800.0,0.014307466521022993,-1.6666401761091962,-1.5555520233970181,60.652587797984324,60.625590241555734,-0.03604423163049475,-0.22092254814851486,-0.6518649170229285,-0.8064228407485423,24.496976713220608,0.2333335876464826,0.1590026080217406,0.18733315467834544,-0.22082118593279887,0.5954874952894897,-0.016744015627226716,0.3914103249839176,-0.42010670189406163,59.32192157243074,5.6378007898409805,0.20407717030557196,11,-0.05666637420654297,-0.2200002670288086,-0.8866667747497559,-1.058333396911621,-0.4499998092651367,4,-0.04891962895314017,2.777756585096035,10.949999809265137,-1.6222256130513395,10.90666675567627,1.339643826890557,10.916666984558104,-0.04891962895314017
5972,2003-11-10,10.899999618530273,11.106666564941406,10.883333206176758,11.100000381469727,14295000.0,-0.01860746833469229,1.0937522351763107,-4.285778513477612,51.188291880763884,58.436193868175636,0.20760916869446966,0.0029605468130995405,-0.4227838404270443,-0.5984998456110304,24.312253450858467,0.22333335876464844,0.1950722456796079,-0.030167102813720703,-0.42316714673497735,0.36283294110753594,-0.22666712477434992,0.1663329191469085,-0.1859688309130263,33.59358236177684,-20.809820915177298,0.19650002196062838,11,0.15000057220458984,-0.013333320617675781,-0.5458328723907471,-0.7299995422363281,-0.3833322525024414,0,-0.03792045445994996,-1.6666401761091962,11.106666564941406,2.777756585096035,10.949999809265137,-1.6222256130513395,10.90666675567627,-0.03792045445994996
5973,2003-11-11,10.609999656677246,10.869999885559082,10.59000015258789,10.84000015258789,16318200.0,-0.026605502018552385,-1.0740759055507478,1.149998092658643,49.4699526970946,56.144883971102985,0.4515572043159679,0.2921894020851532,-0.11091334588660118,-0.3097157794892649,24.019129410009544,0.3099994659423828,0.22243533961721695,-0.3101670265197747,-0.7255805574419174,0.10524650440236805,-0.5178737919808452,-0.1024602610587042,0.7633333206176758,3.370703442068305,-54.09163775091409,0.20770676546107125,11,0.3683338165283203,0.27666664123535156,-0.21166658401489258,-0.42166662216186523,0.030000686645507812,1,-0.017279212928336785,1.0937522351763107,10.899999618530273,-1.6666401761091962,11.106666564941406,2.777756585096035,10.949999809265137,-0.017279212928336785
5974,2003-11-12,10.630000114440918,10.670000076293944,10.436667442321776,10.583333015441896,20001300.0,0.0018850573431532514,2.6841891281434553,-0.20289999295111036,48.561153300311574,54.51604763175448,0.38124629743773397,0.2714022609173501,-0.10986436040066039,-0.3280073036402502,23.753879318468147,0.23333263397216797,0.23607249033312883,-0.28083324432373047,-0.7140445237826842,0.1523780351352233,-0.49743888405320824,-0.0642276045942527,0.7276662063598636,25.892793280677072,-33.66708163235242,0.21660563972947716,11,0.2716670036315918,0.2566661834716797,-0.23166704177856445,-0.4416670799255371,0.010000228881835938,2,-0.009720928701137721,-1.0740759055507478,10.609999656677246,1.0937522351763107,10.899999618530273,-1.6666401761091962,11.106666564941406,-0.009720928701137721
5975,2003-11-13,10.606666564941406,10.673333168029783,10.483332633972168,10.583333015441896,17884500.0,-0.002195065780649652,1.4255373545901453,0.49999999999998096,47.016259708331056,52.33942910387734,0.35985866005828804,0.2741370705520225,-0.07584957116905322,-0.30063486835969755,22.75113562906811,0.1900005340576154,0.172640972174678,-0.28216676712036204,-0.7307501912855319,0.1664166570448078,-0.5064584792029461,-0.05787505503777801,0.7141598007202159,22.76776134958692,-35.49216067099125,0.2242917120825848,11,0.2850008010864258,0.2799997329711914,-0.19583344459533691,-0.4183335304260254,0.13666629791259766,3,-0.0021998946942138886,2.6841891281434553,10.630000114440918,-1.0740759055507478,10.609999656677246,1.0937522351763107,10.899999618530273,-0.0021998946942138886
5976,2003-11-14,10.57333278656006,10.779999732971193,10.533332824707033,10.583333015441896,18909300.0,-0.0031427195506951167,-4.481477556902471,-0.42857726733971463,43.57541185101602,50.62277940889888,0.3138467103811564,0.3099744051473561,-0.02523170578734657,-0.2630956998701155,21.315392155537342,0.24666690826416016,0.10655266326647173,-0.3070005416870103,-0.773285721298441,0.15928463792442038,-0.5401431314927247,-0.07385795188129585,0.7121272221679682,20.39783928431678,-34.139907389990476,0.23314258980571517,11,0.23666763305663707,0.3133335113525373,-0.16249966621399103,-0.3849997520446795,0.07666683197021307,4,0.0,1.4255373545901453,10.606666564941406,2.6841891281434553,10.630000114440918,-1.0740759055507478,10.609999656677246,0.0
5977,2003-11-17,10.56666660308838,10.609999656677246,10.446666717529297,10.453332901000977,15087300.0,-0.0006304713571630982,-1.578953312402593,-11.333110814419403,27.033497899066234,47.802127728148854,0.25715267457952606,0.31963968895987804,-0.0070202760505697626,-0.2554668425413489,20.374337851575493,0.16333293914794922,0.05889483948802976,-0.30516672134399236,-0.7883699767407801,0.1780365340527954,-0.5467683490423862,-0.06356509364559848,0.6848417029833982,29.999867952516425,-18.614951838014917,0.24160162769839422,11,0.24333381652831676,0.3383336067199689,-0.07833361625671564,-0.3783335685729998,0.050000190734861505,0,0.008517364649470727,-4.481477556902471,10.57333278656006,1.4255373545901453,10.606666564941406,2.6841891281434553,10.630000114440918,0.008517364649470727
5978,2003-11-18,10.25333309173584,10.630000114440918,10.226667404174805,10.58666706085205,26719500.0,-0.029653013871087874,-1.0862108087843572,-2.9411725107077182,22.070317411267837,45.120009855533546,0.5213193425990212,0.6170941509277164,0.31069449260765936,0.05989118848341768,19.344102911246747,0.4033327102661133,-0.024049366288725338,-0.5883335590362542,-1.1452361824589143,-0.031430935613594,-0.8667848707475851,-0.3098822473249232,0.9655815797859386,4.81910891037914,-37.928430925502646,0.27845131171133036,11,0.45166730880737305,0.5466670989990234,0.2774999141693115,-0.06500005722045898,0.4233341217040998,1,0.025682797187603246,-1.578953312402593,10.56666660308838,-4.481477556902471,10.57333278656006,1.4255373545901453,10.606666564941406,0.025682797187603246
5979,2003-11-19,10.43000030517578,10.449999809265137,10.140000343322754,10.166666984558104,17590200.0,0.017230222783100047,1.0439592915957718,-0.7899984550505542,30.570929078298107,42.23760018045929,0.30164785505091984,0.44762517913014044,0.14678440039314644,-0.1120537150259171,18.97322286839979,0.3099994659423828,-0.08144430016518989,-0.4016663551330577,-0.9812912770828763,0.17795856681676092,-0.691478816107967,-0.11185389415814839,0.7293795303051809,45.31253725293811,6.272437586842322,0.28981246097490904,11,0.23166656494140803,0.3266663551330584,0.13833260536194025,-0.24166727066039861,0.3866662979126012,2,0.020134231256231594,-1.0862108087843572,10.25333309173584,-1.578953312402593,10.56666660308838,-4.481477556902471,10.57333278656006,0.020134231256231594
5980,2003-11-20,10.283332824707033,10.479999542236328,10.233332633972168,10.33666706085205,16313100.0,-0.014062078252861099,-2.217367507758905,-0.20253508374829565,22.037056561827924,37.946985598664135,0.38420716134829647,0.5932029395568055,0.30294090050924005,0.036934447216895094,18.951070211179147,0.24666690826416016,-0.11554542278201296,-0.5283338069915757,-1.155189150589635,0.09852153660648355,-0.8417614787906054,-0.2149061351925461,0.7944966514012712,22.395721574518014,-10.095488488376844,0.3134276717990298,11,0.34000062942504705,0.47333383560180486,0.2850000858306867,-0.09499979019165217,0.466667175292967,3,0.03468403918219787,1.0439592915957718,10.43000030517578,-1.0862108087843572,10.25333309173584,-1.578953312402593,10.56666660308838,0.03468403918219787
5981,2003-11-21,10.526666641235352,10.56666660308838,10.25333309173584,10.386667251586914,20763900.0,0.023662933085631277,1.8484953573255123,-2.6249441215915046,33.743429461555195,36.0086675520854,0.05581812676465603,0.3530035973406651,0.073086466634539,-0.20311916344334158,18.67557347995027,0.31333351135254084,-0.13123114020763715,-0.27549996376037633,-0.9140668281219018,0.3630669006011491,-0.594783395941139,0.043783468420386384,0.47613650425010867,78.9115262299485,48.37625678713867,0.31928343218076266,11,-0.021666526794433594,0.23000001907348633,0.10499978065490723,-0.27500009536743164,0.4033336639404279,4,0.02058260501666509,-2.217367507758905,10.283332824707033,1.0439592915957718,10.43000030517578,-1.0862108087843572,10.25333309173584,0.02058260501666509
5982,2003-11-24,10.729999542236328,10.773332595825195,10.550000190734863,10.643333435058594,22319400.0,0.019315981775700486,1.576929002156785,0.6190463215258856,45.017779553894854,35.51398164728542,-0.1946329848954722,0.15167128881037506,-0.10907577945949853,-0.4043512678233334,17.61937222601846,0.24666595458984375,-0.16960743984805937,-0.06850037574768031,-0.7078806881021009,0.5708799366067403,-0.3881905319248915,0.2511897804295309,0.20377937907611532,93.15792723051,59.895856395602934,0.3196901561772105,11,-0.26999950408935547,0.026667118072509766,-0.0516664981842041,-0.43166637420654297,0.2566671371459961,0,-0.007455724801399333,1.8484953573255123,10.526666641235352,-2.217367507758905,10.283332824707033,1.0439592915957718,10.43000030517578,-0.007455724801399333
5983,2003-11-25,10.600000381469727,10.75,10.56666660308838,10.703332901000977,19136700.0,-0.012115486142836085,-1.156862525104087,-1.1923059993837757,42.307705188542684,34.8191540793111,-0.07398130976109663,0.24652986652008124,0.027909836867747728,-0.2832581069197033,15.617880936340134,0.18333339691161932,-0.2377159586318438,-0.16816620826721262,-0.783108850012816,0.4467764334783908,-0.47563752914001434,0.1393051126055891,0.27027625360354257,72.63170892204,37.120347772059866,0.3074713208728014,11,-0.1400003433227539,0.15666627883911133,0.07833266258239746,-0.3016672134399414,0.4866666793823242,1,0.0015723029956349333,1.576929002156785,10.729999542236328,1.8484953573255123,10.526666641235352,-2.217367507758905,10.283332824707033,0.0015723029956349333
5984,2003-11-26,10.579999923706056,10.666666984558104,10.416666984558104,10.603333473205566,17850900.0,-0.0018868355701792128,2.3333206177243664,0.22581032191374537,40.60915032553177,34.10725303677785,-0.06908419380996556,0.22891121272535564,0.05222932673169289,-0.27231714620334735,13.406474947314715,0.25,-0.2756098303936554,-0.15683331489562846,-0.7407803571160709,0.427113727324814,-0.4488068360058488,0.13514020621459188,0.23185460802717195,64.19765078210162,27.03835266143802,0.29197352111022123,11,-0.11999988555908381,0.17666673660278143,0.09833312034606756,-0.2816667556762713,0.5200004577636701,2,0.009136794936764225,-1.156862525104087,10.600000381469727,1.576929002156785,10.729999542236328,1.8484953573255123,10.526666641235352,0.009136794936764225
5985,2003-11-28,10.533332824707033,10.59000015258789,10.449999809265137,10.56666660308838,6297300.0,-0.00441087895421044,2.499970198004614,1.4285772673397907,34.58782354382842,33.108632113757,-0.037898911315652484,0.24066189496094914,0.10233242335549164,-0.2322520285151306,12.626968181201795,0.1400003433227539,-0.2914771380907908,-0.17350039482116486,-0.7328086846974493,0.3858078950551196,-0.4531545397593071,0.10615375011697736,0.22477337195335778,53.84615384615419,18.685155237798334,0.27965414493814195,11,-0.07666635513305842,0.22333383560180486,0.145000219345091,-0.23499965667724787,0.8633337020874023,4,0.026898777727478507,2.3333206177243664,10.579999923706056,-1.156862525104087,10.600000381469727,1.576929002156785,10.729999542236328,0.026898777727478507
5986,2003-12-01,10.543333053588867,10.56666660308838,10.376667022705078,10.466667175292967,21210900.0,0.0009493888637390757,2.081083170950421,-2.2999456412897854,39.27857607270993,34.46919635527296,-0.05878387313067357,0.1811423812630153,0.09885665627750662,-0.24519066035844617,11.632392387071269,0.18999958038330256,-0.30780542418808743,-0.12616682052612305,-0.6170726762564787,0.36473903520423256,-0.37161974839129996,0.11928610733905387,0.16532467480451274,42.01676227478398,6.382481758148366,0.24545292786517764,12,-0.08666658401489258,0.2133336067199707,0.15166687965393066,-0.24499988555908203,1.119999885559082,0,0.019601671061769688,2.499970198004614,10.533332824707033,2.3333206177243664,10.579999923706056,-1.156862525104087,10.600000381469727,0.019601671061769688
5987,2003-12-02,10.520000457763672,10.526666641235352,10.369999885559082,10.420000076293944,26916000.0,-0.0022130189482397755,1.764721722008112,1.3043662147033142,46.778075715271875,37.21450283349564,-0.047792947410821185,0.16377909312367578,0.1354544932376598,-0.22629258252691997,10.633748776730885,0.17333316802978516,-0.32071077321423047,-0.11833276748657262,-0.5591693616639066,0.3225038266907614,-0.3387510645752396,0.10208552960209438,0.14316467982405712,39.47382290273278,-0.23160357853841163,0.22041829708866728,12,-0.06333398818969727,0.23666620254516602,0.16916584968566895,-0.22166728973388672,1.199999809265135,1,0.038973367829991945,2.081083170950421,10.543333053588867,2.499970198004614,10.533332824707033,2.3333206177243664,10.579999923706056,0.038973367829991945
5988,2003-12-03,10.539999961853027,10.710000038146973,10.536666870117188,10.666666984558104,24492600.0,0.001901093461891934,-1.6,-1.2666653951057218,46.77803937420791,39.01529286637451,-0.02553802236410796,0.12028061666926781,0.11805035555912013,-0.25448744061062634,10.176628622591759,0.18999958038330078,-0.3240860129220664,-0.07949991226196218,-0.502075009283498,0.34307518475957366,-0.2907874607727301,0.13178763624880574,-0.39999961853027344,50.0,8.194285346065634,0.21128754851076825,12,-0.0366673469543457,0.21666669845581055,0.14916634559631348,-0.2416667938232422,1.2466669082641602,2,0.04237824659828271,1.764721722008112,10.520000457763672,2.081083170950421,10.543333053588867,2.499970198004614,10.533332824707033,0.04237824659828271
5989,2003-12-04,10.633333206176758,10.68000030517578,10.483332633972168,10.5,19373700.0,0.008855146552326998,-1.3599940491176459,-1.0526276163228576,50.90908972685043,42.223296551377,-0.09721889862982458,0.005712866562207708,0.0395188789740093,-0.3538533506124075,9.928709041639443,0.1966676712036115,-0.2992366510817668,0.02750000953674281,-0.3730777617950167,0.42807778086850234,-0.17278887612913607,0.2277888952026217,-0.48193286895751974,77.45094189321097,31.86406576051538,0.20028888566587938,12,-0.12000036239624023,0.12333345413208008,0.0775001049041748,-0.31333303451538086,1.2066669464111328,3,0.04263327837897135,-1.6,10.539999961853027,1.764721722008112,10.520000457763672,2.081083170950421,10.543333053588867,0.04263327837897135
5990,2003-12-05,10.523332595825195,10.653332710266113,10.43000030517578,10.529999732971193,16635000.0,-0.010344885109747626,-1.3103545231670561,-0.050003576282110454,48.38012411767135,43.84959595761213,0.05632950539885151,0.08654701285010091,0.16560486538608998,-0.2470735219526432,9.979003535010564,0.2233324050903338,-0.23152142876378434,-0.061167240142822266,-0.4286481563797384,0.3063136760940939,-0.24490769826128123,0.1225732179756367,-0.36076026458740174,45.09783572125795,-3.523461968628368,0.18374045811845818,12,0.04833364486694336,0.23000097274780273,0.25083374977111816,-0.1399993896484375,1.4233341217040998,4,0.054798969850416546,-1.3599940491176459,10.633333206176758,-1.6,10.539999961853027,1.764721722008112,10.520000457763672,0.054798969850416546
5991,2003-12-08,10.563332557678224,10.583333015441896,10.4399995803833,10.460000038146973,15292800.0,0.0038010736132105816,-1.0000000000000249,-15.498784151047488,49.894269248077734,44.391428145854675,0.024672099420870452,0.0039576574295328015,0.14785972535217162,-0.28509133813450127,9.588842482909,0.14333343505859553,-0.18803375487077822,0.005999422073365679,-0.2671806541412778,0.27917949828800914,-0.13059061603395605,0.1425894601806874,-0.38981167230224756,56.86252510406318,5.642607866930341,0.13659003810732137,12,-0.003332614898683417,0.19000101089477361,0.21083378791808904,-0.17999935150146662,1.3500003814697248,0,0.07888930548820805,-1.3103545231670561,10.523332595825195,-1.3599940491176459,10.633333206176758,-1.6,10.539999961853027,0.07888930548820805
5992,2003-12-09,10.486666679382324,10.630000114440918,10.390000343322754,10.606666564941406,19748100.0,-0.007257735934875331,1.8799917602696223,-1.1612983608977945,58.70647615956825,46.213513809301965,0.07061749739711942,0.05066771196207043,0.23560241328310738,-0.20883827536614774,9.784276867015777,0.23999977111816406,-0.11300979807657541,-0.049999809265136363,-0.2717209025704399,0.17172128404016718,-0.16086035591778902,0.060860737387516295,-0.30241621095092697,30.20825882745631,-25.77062020976531,0.11086054665265199,12,0.053333282470703125,0.2566671371459961,0.28749966621398926,-0.1033334732055664,1.4733333587646484,1,0.1122059369045314,-1.0000000000000249,10.563332557678224,-1.3103545231670561,10.523332595825195,-1.3599940491176459,10.633333206176758,0.1122059369045314
5993,2003-12-10,10.42666721343994,10.58666706085205,10.33666706085205,10.476667404174805,15696600.0,-0.005721500241859356,-1.1739083562421997,0.41666865349006876,49.863769989171765,47.24180488303974,0.11560060919736159,0.1014284332032922,0.3066397389260267,-0.1452403524678303,10.344986789080115,0.25,-0.07874796607867296,-0.10083265304565536,-0.3249344640503846,0.1232691579590739,-0.21288355854802,0.011218252456709266,-0.23190175361423115,26.213643472004637,-29.829149980675023,0.11205090550236466,12,0.09666633605957209,0.23499965667724787,0.34749913215637385,-0.04333400726318182,1.4499998092651385,2,0.1240408873817096,1.8799917602696223,10.486666679382324,-1.0000000000000249,10.563332557678224,-1.3103545231670561,10.523332595825195,0.1240408873817096
5994,2003-12-11,10.526666641235352,10.539999961853027,10.356666564941406,10.43333339691162,20722200.0,0.009590737456980802,2.05555952920233,-1.8666577657403038,60.339984211660905,50.10315606835446,0.008091129085213922,-0.007071994110543045,0.20864411132422234,-0.2417684245500311,10.477485212592445,0.1833333969116211,-0.0839725479233735,0.004333448410033469,-0.21452156543452006,0.223188462254587,-0.1050940585122433,0.11376095533231023,-0.321596489843218,60.00006023225558,-0.28651586176049193,0.10942750692227712,12,-0.0033330917358398438,0.13500022888183594,0.2908329963684082,-0.14333343505859375,1.5166664123535156,3,0.11969603216521829,-1.1739083562421997,10.42666721343994,1.8799917602696223,10.486666679382324,-1.0000000000000249,10.563332557678224,0.11969603216521829
5995,2003-12-12,10.583333015441896,10.59000015258789,10.420000076293944,10.550000190734863,14678700.0,0.005383126125089843,6.285650059263574,0.3571377481684449,52.8619470237081,51.612419507354254,-0.045524200335991694,-0.06911990275590618,0.15317690003870688,-0.29390678364170775,10.535740847702666,0.1700000762939471,-0.07129301548823008,0.06216650009155522,-0.1550381543770598,0.27937115456017025,-0.04643582714275318,0.17076882732586363,-0.3681642663146665,84.09074653263255,25.07945456765831,0.10860232723430786,12,-0.05999946594238459,0.07833385467529119,0.2766666412353498,-0.1999998092651385,1.3833341598510707,4,0.11874020550165243,2.05555952920233,10.526666641235352,-1.1739083562421997,10.42666721343994,1.8799917602696223,10.486666679382324,0.11874020550165243
5996,2003-12-15,10.57333278656006,10.75,10.506667137145996,10.59333324432373,24637200.0,-0.0009449035447760545,-2.1739395447194925,-0.6000228885327598,40.16732845481563,50.87789203397023,-0.03444304491381622,-0.06231457451184674,0.15891181535196885,-0.2747070286924913,10.705389392616862,0.2433328628540039,-0.053064850020950516,0.052166271209719284,-0.16503838325889575,0.2693709256783343,-0.05643605602458912,0.1607685984440277,-0.34826741165243646,57.25789147022154,2.4599237405204164,0.10860232723430786,12,-0.02999925613403498,0.08833408355712713,0.39166688919067205,-0.15333271026611506,1.2466669082641602,0,0.1298865701753853,6.285650059263574,10.583333015441896,2.05555952920233,10.526666641235352,-1.1739083562421997,10.42666721343994,0.1298865701753853
5997,2003-12-16,10.65666675567627,10.65666675567627,10.483332633972168,10.5,28782600.0,0.007881523337857743,1.2127747645744686,-7.833158497044373,53.777763084110354,51.65563911284827,-0.10767541120165802,-0.14604821231642262,0.07219293914317504,-0.35337299131652244,10.645547666623498,0.17333412170410156,-0.015575681778868145,0.1310002326965325,-0.09377094915379658,0.35577141454686156,0.018614641771367957,0.24338582362169703,-0.41060399576495143,77.41935483870968,23.84958249655091,0.11238559092516437,12,-0.11333322525024414,-0.03333330154418945,0.31166648864746094,-0.1616668701171875,1.3600006103515625,1,0.11792300653507026,-2.1739395447194925,10.57333278656006,6.285650059263574,10.583333015441896,2.05555952920233,10.526666641235352,0.11792300653507026
5998,2003-12-17,10.516667366027832,10.666666984558104,10.416666984558104,10.576666831970217,19223400.0,-0.013137258850087097,1.0833353201567515,-0.382975096939936,46.360189376043344,51.15020574053637,0.032035011323907625,0.015484977218697793,0.2092600505428397,-0.2083545835078553,10.038858516738413,0.25,0.005698658238284082,-0.02216587066650355,-0.20708584764448368,0.16275410631147658,-0.11462585915549361,0.07029411782248651,-0.2504471165129658,40.67815924740568,-11.070252634211883,0.0924599884889897,12,0.02666616439819336,-0.011667251586914062,0.45166587829589844,-0.02166748046875,1.2199993133544922,2,0.1372424002666055,1.2127747645744686,10.65666675567627,-2.1739395447194925,10.57333278656006,6.285650059263574,10.583333015441896,0.1372424002666055
5999,2003-12-18,10.640000343322754,10.666666984558104,10.313332557678224,10.416666984558104,37721400.0,0.01172738216417546,1.5542250074110913,-3.722255777728247,55.63386453822032,51.95617689837515,-0.10085919829427858,-0.0962430940221779,0.09457611996601578,-0.32983896531430545,9.321297829122994,0.35333442687987926,0.01600364054780634,0.09066710472106898,-0.0920684336286719,0.27340264307080986,-0.0007006644538023465,0.1820348738959403,-0.3544289037884827,74.8092836753814,22.362639872978775,0.0913677691748707,12,-0.10833406448364258,-0.18000030517578125,0.2924995422363281,-0.09333372116088867,0.6766662597656268,3,0.11622806762016769,1.0833353201567515,10.516667366027832,1.2127747645744686,10.65666675567627,-2.1739395447194925,10.57333278656006,0.11622806762016769
6000,2003-12-19,10.640000343322754,10.726667404174805,10.479999542236328,10.716667175292967,33132300.0,0.0,4.10344011128321,-0.34328428316436577,55.16019235096411,52.54127946536252,-0.09227298713825505,-0.07183544854662927,0.1017915890874228,-0.32733291717952717,8.575356890414474,0.24666786193847656,0.025562522745406824,0.07283372879028249,-0.06459915119536497,0.21026660877592995,0.004117288797459651,0.14155016878310533,-0.3358517613698542,74.8092836753814,20.17405174900542,0.06871643999282337,12,-0.10833406448364258,-0.18000030517578125,0.2541663646697998,-0.09333372116088867,0.8933324813842791,4,0.13189216776170398,1.5542250074110913,10.640000343322754,1.0833353201567515,10.516667366027832,1.2127747645744686,10.65666675567627,0.13189216776170398
6001,2003-12-22,10.743332862854004,10.75333309173584,10.579999923706056,10.640000343322754,18411000.0,0.009711702650094134,1.8108162444712217,-1.3478125660832994,60.98359456272641,52.79429262126899,-0.1870585260027191,-0.16664772375282588,0.00014665306073524675,-0.4257234722712564,8.093039187153137,0.17333316802978338,0.02365492107066558,0.16533293724060094,0.008546713348220436,0.32211916113298145,0.0869398252944098,0.24372604918679208,-0.4300003051757795,97.7272234672955,39.47331255777593,0.07839311194619059,12,-0.21000003814697266,-0.28333282470703125,0.14583396911621094,-0.17166614532470703,0.6233339309692383,0,0.11386916221024368,4.10344011128321,10.640000343322754,1.5542250074110913,10.640000343322754,1.0833353201567515,10.516667366027832,0.11386916221024368
6002,2003-12-23,10.649999618530273,10.760000228881836,10.59333324432373,10.75333309173584,18846600.0,-0.008687550270962796,1.8571218375771448,-1.0000092291789722,55.045868348870655,53.3700813279022,-0.0761253973499123,-0.08391767592956612,0.09433263864843688,-0.32751502974497626,8.355984457291763,0.16666698455810547,0.03281557442567262,0.07599968910217214,-0.06802091830378565,0.22002029650812993,0.003989385399194134,0.14800999280515015,-0.31026702880859247,75.37305306758608,15.411033050997688,0.07201030370297884,12,-0.11333322525024414,-0.19333314895629883,0.198333740234375,-0.07833290100097656,0.7133331298828125,1,0.10985916602834678,1.8108162444712217,10.743332862854004,4.10344011128321,10.640000343322754,1.5542250074110913,10.640000343322754,0.10985916602834678
6003,2003-12-24,10.616666793823242,10.68000030517578,10.533332824707033,10.57333278656006,6137100.0,-0.0031298428076029783,-1.3783800502609813,-0.4193607929637217,49.190948399581494,52.13129957100448,-0.014535379466199316,-0.05193495778703472,0.12406497447785902,-0.28844008601503823,8.737939559606271,0.14666748046874645,0.03583572756980047,0.041833543777466176,-0.10301101340779084,0.1866781009627232,-0.030588734815161445,0.1142558223700938,-0.24331279296874797,67.9104971549965,9.740979763703102,0.07242227859262844,12,-0.08000040054321289,-0.16000032424926758,0.24083352088928223,0.023333072662353516,0.6466665267944336,2,0.1318681841855589,1.8571218375771448,10.649999618530273,1.8108162444712217,10.743332862854004,4.10344011128321,10.640000343322754,0.1318681841855589
6004,2003-12-26,10.67666721343994,10.75,10.640000343322754,10.67666721343994,3482100.0,0.005651530822424089,-1.9999739908449228,0.0,57.82322126973394,52.68255226500735,-0.05701648971132478,-0.10995967253533401,0.060872137923869474,-0.3368623589673909,8.498462992598476,0.1333332061767578,0.031886090829052804,0.09700059890746893,-0.054851805633425954,0.2488530034483638,0.021074396637020598,0.17292680117791726,-0.27238151434325886,70.23828175557324,9.985039884331059,0.0759262022704475,12,-0.14000082015991033,-0.22000074386596502,0.07583308219909846,-0.03666734695434393,0.49666595458984375,4,0.0992818680915748,-1.3783800502609813,10.616666793823242,1.8571218375771448,10.649999618530273,1.8108162444712217,10.743332862854004,0.0992818680915748
6005,2003-12-29,10.81666660308838,10.81999969482422,10.606666564941406,10.666666984558104,16062000.0,0.013112648998950593,1.723416688986788,100.0,61.72847028322455,55.07823469038613,-0.17929115575175558,-0.23994621657297088,-0.08817342208404177,-0.4633939483027696,8.15463564615118,0.21333312988281428,0.05205786376488142,0.22283329963684295,0.03956516209522931,0.4061014371784566,0.13119923086603613,0.31446736840764977,-0.3839237416088874,98.83729440570607,36.57899979243866,0.09163406877080704,12,-0.2500004768371582,-0.2900004386901873,-0.10749983787536799,-0.17666673660278498,0.2866668701171857,0,0.046224961750900295,-1.9999739908449228,10.67666721343994,-1.3783800502609813,10.616666793823242,1.8571218375771448,10.649999618530273,0.046224961750900295
6006,2003-12-30,10.75,10.800000190734863,10.66333293914795,10.776666641235352,12462000.0,-0.006163322355645651,2.7272679983354142,-0.17777806034866,62.3053317682332,56.025742321955335,-0.09490965382894068,-0.16548740962045017,-0.021735308372504036,-0.3848943060272134,7.546223968200594,0.15333366394043146,0.049580154785569874,0.14583334922790492,-0.04842174576351077,0.3400884442193206,0.048705801732197074,0.24296089672361276,-0.27853145518603384,75.58151913557185,8.886213149395047,0.09712754749570825,12,-0.18333387374877752,-0.2133336067199707,-0.059999942779541016,-0.1100001335144043,0.3766670227050781,1,0.07286816974018917,1.723416688986788,10.81666660308838,-1.9999739908449228,10.67666721343994,-1.3783800502609813,10.616666793823242,0.07286816974018917
6007,2003-12-31,10.93000030517578,10.960000038146973,10.786666870117188,10.796667098999023,13854600.0,0.016744214434956328,-1.2608625343632993,-4.999999999999933,71.14849058705575,58.77999801206782,-0.25933165862731045,-0.3301221768844389,-0.19966229071170005,-0.5519479676429011,7.176292297232776,0.21000003814697266,0.059948425579456455,0.30533366203308,0.06695312692135502,0.543714197144805,0.1861433944772184,0.4245239295889416,-0.4236786453607877,92.96882159533072,20.279054830452736,0.1191902675558624,12,-0.2933340072631818,-0.2933340072631818,-0.29916691780090154,-0.29000043869018377,0.15333271026611683,2,0.039951187232875496,2.7272679983354142,10.75,1.723416688986788,10.81666660308838,-1.9999739908449228,10.67666721343994,0.039951187232875496
6008,2004-01-02,10.986666679382324,11.140000343322754,10.880000114440918,10.970000267028807,17215800.0,0.005184480569475403,-1.6440694404034526,0.12499821185896642,70.05817700947709,60.38269939776302,-0.27079437562558617,-0.3706110627230963,-0.2574226732795246,-0.5971760251961378,7.847778095185019,0.26000022888183594,0.08766077854191501,0.3396667003631588,0.05540584936064974,0.6239275513656679,0.19753627486190517,0.4817971258644125,-0.42590361416749545,71.24996200207066,-2.9191828377895632,0.14213042550125451,1,-0.1766667366027832,-0.26000022888183594,-0.37833333015441895,-0.3466668128967285,0.323333740234375,4,0.03428392614637299,-1.2608625343632993,10.93000030517578,2.7272679983354142,10.75,1.723416688986788,10.81666660308838,0.03428392614637299
6009,2004-01-05,11.08666706085205,11.133333206176758,10.899999618530273,11.033332824707033,22867800.0,0.009101976458190775,2.1818246841492677,3.2001029983973552,71.14851370888366,62.159179548642975,-0.336118410860319,-0.45841037696350107,-0.3500703508763614,-0.6875419900106756,8.35681718426359,0.23333358764648438,0.10046777017255337,0.41700038909912074,0.0716051518211458,0.7623956263770957,0.24430277046013238,0.5896980077381091,-0.4448107767021128,90.00001788137851,16.380088481720648,0.17269761863898783,1,-0.2500004768371582,-0.3600006103515625,-0.4783337116241455,-0.4466671943664551,-0.6766672134399414,0,0.015935019857270527,-1.6440694404034526,10.986666679382324,-1.2608625343632993,10.93000030517578,2.7272679983354142,10.75,0.015935019857270527
6010,2004-01-06,11.100000381469727,11.16333293914795,10.899999618530273,10.91333293914795,20053500.0,0.0012026446311135253,-1.46874119903262,3.4999552972732504,72.06710786151021,63.39068102628561,-0.3099313005917317,-0.4493652566678943,-0.3574637905969773,-0.6890430396737237,8.739618650625566,0.2633333206176758,0.13422942801288862,0.40150032043456996,0.013845825493261188,0.7891548153758787,0.20767307296391557,0.5953275679052243,-0.3884039290355936,87.33348846435547,11.162874995048668,0.19382724747065472,1,-0.25166749954223633,-0.3616676330566406,-0.4916670322418213,-0.46000051498413086,-1.0799999237060547,1,0.006606557120707679,2.1818246841492677,11.08666706085205,-1.6440694404034526,10.986666679382324,-1.2608625343632993,10.93000030517578,0.006606557120707679
6011,2004-01-07,11.396666526794435,11.43000030517578,11.006667137145996,11.06666660308838,24715800.0,0.026726678840476525,1.1344485690106463,1.7678493882034383,76.30336123401176,65.75262468019018,-0.5634263101139876,-0.7171686750050288,-0.6456949127371647,-0.9721381465000256,9.492324067855442,0.4233331680297834,0.15894597460924587,0.6564997673034689,0.16483130388488298,1.1481682307220549,0.41066553559417684,0.902333999012761,-0.6127922364860918,94.8185844905903,18.02907490248444,0.24583423170929286,1,-0.4149999618530291,-0.5250000953674334,-0.7899999618530291,-0.7566666603088397,-1.4299993515014684,2,-0.025738495804823347,-1.46874119903262,11.100000381469727,2.1818246841492677,11.08666706085205,-1.6440694404034526,10.986666679382324,-0.025738495804823347
6012,2004-01-08,11.66333293914795,11.66333293914795,11.300000190734865,11.376667022705078,23189400.0,0.023398632549838982,1.5348862740401286,0.8686847961159437,87.39132760381479,69.99711125843832,-0.7501179952055583,-0.9393218486475039,-0.903447638115825,-1.2220548265203206,10.327660079641968,0.36333274841308416,0.19478176717160878,0.8643328666687005,0.2373935595372476,1.4912721738001533,0.5508632131029749,1.177802520234426,-0.7633333206176758,100.0,17.872538920910785,0.3134696535657263,1,-0.5283331871032715,-0.6750001907348633,-1.056666374206543,-1.0233330726623535,-1.4133329391479492,3,-0.04601308384514624,1.1344485690106463,11.396666526794435,-1.46874119903262,11.100000381469727,2.1818246841492677,11.08666706085205,-0.04601308384514624
6013,2004-01-09,11.720000267028807,11.873332977294922,11.513333320617676,11.550000190734865,24809400.0,0.004858587864764896,-1.9588954121824467,0.5930250739376637,86.81821432983715,73.21877715400534,-0.7083043531287334,-0.9424476699969393,-0.9633616576396111,-1.261100287474891,11.17624510609187,0.3599996566772461,0.22079871723618538,0.8563335418701161,0.13187725478806378,1.5807898289521685,0.49410539832908995,1.2185616854111423,-0.7133331298828107,84.24663976782585,1.1441771005542876,0.36222814354102606,1,-0.48000049591064275,-0.6266674995422346,-1.1133337020874006,-1.0800004005432111,-1.4533329010009748,4,-0.054323143095654114,1.5348862740401286,11.66333293914795,1.1344485690106463,11.396666526794435,-1.46874119903262,11.100000381469727,-0.054323143095654114
6014,2004-01-12,11.786666870117188,11.829999923706055,11.550000190734865,11.766667366027832,17377800.0,0.005688276584423724,4.250046939122161,0.11764408890484825,87.39133544593119,76.07020661652831,-0.6715833389514181,-0.9590491863847461,-1.032567220366893,-1.3090462297493985,12.070688721815925,0.27999973297118963,0.26745324197871945,0.8600001335144043,0.045402329793180485,1.674597937235628,0.4527012316537924,1.2672990353750162,-0.6066665649414062,91.09594812534415,6.657585855417466,0.4072989018606118,1,-0.518333911895752,-0.6933341026306152,-1.1566672325134277,-1.1466670036315918,-1.7033338546752912,0,-0.04044115743263976,-1.9588954121824467,11.720000267028807,1.5348862740401286,11.66333293914795,1.1344485690106463,11.396666526794435,-0.04044115743263976
6015,2004-01-13,11.84000015258789,11.949999809265135,11.710000038146973,11.8100004196167,23891700.0,0.0045248824844552615,-1.0869500317199532,1.5000238424490964,86.96633056596195,78.81031759405371,-0.6308297508252938,-0.9627706960118552,-1.0855079455906171,-1.3423070846713738,13.374821595122702,0.2399997711181623,0.3324811596101789,0.8505000591278069,-0.04266637007020435,1.7436664883258182,0.4039168445288013,1.2970832737268125,-0.5213333129882809,88.33925083606647,5.351260076522664,0.446583214599006,1,-0.4716668128967285,-0.7083339691162109,-1.205000400543213,-1.200000286102295,-1.7799997329711914,1,-0.12077705124549543,4.250046939122161,11.786666870117188,-1.9588954121824467,11.720000267028807,1.5348862740401286,11.66333293914795,-0.12077705124549543
6016,2004-01-14,11.946666717529295,11.983332633972168,11.776666641235352,11.91333293914795,17119500.0,0.009009000301244852,2.875025704757392,1.1111358362208137,93.31852057643576,81.27365425954038,-0.6145214610986098,-1.013223710068754,-1.195584995309341,-1.4288755424252582,15.574100585253264,0.2066659927368164,0.39261991614142744,0.8884999275207495,-0.07809640125053896,1.855096256292038,0.40520176313510525,1.3717980919063937,-0.5017332839965807,94.63424914099392,10.241715441437037,0.48329816438564377,1,-0.5150003433227521,-0.7983341217040998,-1.2841668128967267,-1.3066668510436994,-2.1099996566772443,2,-0.16127228668216165,-1.0869500317199532,11.84000015258789,4.250046939122161,11.786666870117188,-1.9588954121824467,11.720000267028807,-0.16127228668216165
6017,2004-01-15,11.91333293914795,12.126667022705078,11.833333015441895,11.979999542236328,22385100.0,-0.0027902158124520904,-1.588243708899052,-1.999971390152597,93.31846111398913,83.85813027115283,-0.477217704637118,-0.9285223009295347,-1.1613911360118578,-1.3712819888754275,17.886536208377947,0.2933340072631836,0.44236850237153824,0.7923328399658196,-0.2263465495538881,1.8110122294855273,0.28299314520596575,1.3016725347256735,-0.3607196655273448,65.21728989764075,-20.381877338857592,0.509339694759854,1,-0.39999961853027344,-0.6933331489562988,-1.2566661834716797,-1.2733330726623535,-1.9733333587646484,3,-0.16340227993277334,2.875025704757392,11.946666717529295,-1.0869500317199532,11.84000015258789,4.250046939122161,11.786666870117188,-0.16340227993277334
6018,2004-01-16,11.960000038146973,12.166666984558105,11.866666793823242,12.16333293914795,19139700.0,0.003917216050067118,1.8571311795533192,3.0499964237179027,93.25840240505907,86.3147845707279,-0.41493242338152747,-0.9080716344185777,-1.1993308901747533,-1.3951941517352253,20.0395361663435,0.3000001907348633,0.5049728281798291,0.7668333053588867,-0.27580039967084424,1.8094670103886177,0.24551645284402213,1.2881501578737513,-0.29257601470947314,66.48644803300837,-20.18597585589339,0.5213168525148651,1,-0.4266667366027832,-0.7200002670288086,-1.3183331489562988,-1.320000171661377,-1.983332633972168,4,-0.14297659136227836,-1.588243708899052,11.91333293914795,2.875025704757392,11.946666717529295,-1.0869500317199532,11.84000015258789,-0.14297659136227836
6019,2004-01-20,11.876667022705078,12.006667137145994,11.75,11.989999771118164,17764800.0,-0.006967643409372948,2.499986995422449,0.557375357628629,87.14953317882923,87.99060960598555,-0.2321681109719318,-0.7666466766385902,-1.1077365412824989,-1.2905839156757786,21.56446094174526,0.2566671371459943,0.5444107713650403,0.6216669559478767,-0.4294844249765575,1.6728183368723109,0.0960912654856596,1.1472426464100938,0.28999996185302734,36.496397619296225,-46.628097254632216,0.525575690462217,1,-0.28999996185302734,-0.6366672515869141,-1.2841668128967285,-1.2366671562194824,-1.8933343887329102,1,-0.13555988844339484,1.8571311795533192,11.960000038146973,-1.588243708899052,11.91333293914795,2.875025704757392,11.946666717529295,-0.13555988844339484
6020,2004-01-21,12.043333053588867,12.149999618530273,11.756667137145994,11.93333339691162,19566600.0,0.014033064206074641,1.4329885352422693,-0.9705902152510296,92.35807014628708,89.77446615179393,-0.2804417619415158,-0.8672524689852068,-1.2654312016387,-1.4357455961804142,23.60597181656365,0.3933324813842791,0.5929201096770154,0.7181663513183594,-0.34738449957216666,1.7837172022088854,0.18539092587309725,1.2509417767636215,0.12333393096923828,70.39987915048283,-13.11369631338431,0.532775425445263,1,-0.3099994659423828,-0.8033332824707031,-1.4508328437805176,-1.316666603088379,-2.060000419616699,2,-0.16274564768952382,2.499986995422449,11.876667022705078,1.8571311795533192,11.960000038146973,-1.588243708899052,11.91333293914795,-0.16274564768952382
6021,2004-01-22,11.966667175292967,12.116666793823242,11.859999656677244,11.989999771118164,25884900.0,-0.006365835600058767,-1.1690092035911561,-0.21211516953782603,86.41689760343912,89.66619615175219,-0.12786469218596253,-0.7317558162916544,-1.185550457301714,-1.3379625193496256,25.90010096643246,0.25666713714599787,0.6361081350214093,0.5803337574005116,-0.4850357928552338,1.645703307656257,0.04764898227263892,1.1130185325283843,0.19166646957397582,52.00008239739765,-29.065084690315842,0.5326847751278724,1,-0.12666702270507635,-0.7266674041748029,-1.3741669654846174,-1.210000514984129,-1.8666667938232404,3,-0.15933147698908812,1.4329885352422693,12.043333053588867,2.499986995422449,11.876667022705078,1.8571311795533192,11.960000038146973,-0.15933147698908812
6022,2004-01-23,11.81999969482422,12.123332977294922,11.716667175292967,12.020000457763672,26857500.0,-0.012256334894277354,1.0000000000000087,8.571732199786732,77.53302937590013,88.63450893464808,0.048459014060167505,-0.5195797201724961,-1.0306436034434547,-1.173051724922578,28.020354596176066,0.4066658020019549,0.6796991282451366,0.37516627311706685,-0.6476000777430766,1.3979326239772103,-0.13621690231300576,0.8865494485471395,0.3301672771453834,22.962791850956172,-56.89249602489556,0.5113831754300718,1,0.03833389282226385,-0.5799999237060565,-1.217499494552614,-1.0633330345153826,-1.8433322906494158,4,-0.16779464341616168,-1.1690092035911561,11.966667175292967,1.4329885352422693,12.043333053588867,2.499986995422449,11.876667022705078,-0.16779464341616168
6023,2004-01-26,12.016667366027832,12.039999961853027,11.720000267028807,11.75333309173584,21025500.0,0.01663855129283376,1.0645177168382371,-1.3166663487764523,78.88198610597759,87.68902567465322,-0.11365271972019286,-0.6387332907581005,-1.207267731815957,-1.3489763440183964,29.954918544702135,0.3199996948242205,0.697850129067298,0.5018339157104492,-0.47277815895246,1.4764459903733584,0.01452787837899372,0.9891399530419047,0.11615961407470721,69.23095545158051,-8.955221418318018,0.48730603733145467,1,-0.07833385467529297,-0.776667594909668,-1.4333338737487793,-1.2600007057189941,-1.8833341598510742,0,-0.17281561704166437,1.0000000000000087,11.81999969482422,-1.1690092035911561,11.966667175292967,1.4329885352422693,12.043333053588867,-0.17281561704166437
6024,2004-01-27,11.736666679382324,12.043333053588867,11.68000030517578,11.949999809265135,19249800.0,-0.02330102665878009,-1.2244915833172632,-0.8101229149011616,66.96267815953527,85.4663976294947,0.17713746272957387,-0.29012314036141795,-0.9107086535274593,-1.050395333319159,32.304734205767275,0.3633327484130877,0.6660887460993408,0.16883325576782227,-0.7258744240872357,1.0635409356228802,-0.2785205841597076,0.6161870956953521,0.38666629791259766,12.056692977294734,-62.28846723810966,0.44735383992752914,1,0.18666696548461914,-0.49666690826416016,-1.2124998569488525,-0.9800000190734863,-1.5,1,-0.14995733654933652,1.0645177168382371,12.016667366027832,1.0000000000000087,11.81999969482422,-1.1690092035911561,11.966667175292967,-0.14995733654933652
6025,2004-01-28,11.31666660308838,11.826666831970215,11.273332595825195,11.706666946411133,27839400.0,-0.03578529473208547,-1.321673872550883,1.828128352764473,48.00000381469362,80.43100687819003,0.5756294790680805,0.17840312984489337,-0.47793699987865246,-0.6192845196950074,34.260733049429106,0.5533342361450195,0.6230140958803929,-0.2761668205261216,-1.108249418062547,0.5559157770103038,-0.6922081192943335,0.1398744782420902,0.7800664138793927,5.098116213578281,-63.903749485974984,0.41604129876821266,1,0.4033331871032697,0.006666660308836114,-0.8208334445953387,-0.5599999427795428,-1.170000076293947,2,-0.11782038084892754,-1.2244915833172632,11.736666679382324,1.0645177168382371,12.016667366027832,1.0000000000000087,11.81999969482422,-0.11782038084892754
6026,2004-01-29,11.533332824707033,11.553333282470705,11.199999809265137,11.376667022705078,23442900.0,0.019145763431744456,2.593220832120989,-0.4017068309919491,46.66666666666671,75.24747416182088,0.32873608124833353,0.024697470870998828,-0.6779760297415294,-0.8201142002339932,36.207596217260786,0.3533334732055682,0.5739611306150927,-0.09866724014282013,-0.8315359379295977,0.6342014576439574,-0.4651015890362089,0.26776710875056864,0.5100002288818342,36.101055066955375,-27.782631327739963,0.36643434889338894,1,0.15000057220458807,-0.18333292007446467,-1.037499666213991,-0.7766661643981951,-1.533332824707033,3,-0.13439308604832856,-1.321673872550883,11.31666660308838,-1.2244915833172632,11.736666679382324,1.0645177168382371,12.016667366027832,-0.13439308604832856
6027,2004-01-30,11.366666793823242,11.729999542236328,11.32333278656006,11.416666984558105,23749500.0,-0.014450812563629012,-4.951153816631557,-0.31915191506975704,41.423946572027646,69.48809018037292,0.45785054858238894,0.23795487680663285,-0.4960617603704911,-0.6414005390023263,37.64755580549392,0.40666675567626775,0.5172409379495626,-0.2871665954589844,-0.9551206925180331,0.38078750160006436,-0.6211436439885087,0.04681045307053999,0.5923329353332516,19.762885630312823,-39.82884202021715,0.33397704852952476,1,0.3083329200744629,-0.016666889190673828,-0.8700003623962402,-0.6100001335144043,-1.4066667556762695,4,-0.11143692652641446,2.593220832120989,11.533332824707033,-1.321673872550883,11.31666660308838,-1.2244915833172632,11.736666679382324,-0.11143692652641446
6028,2004-02-02,11.363332748413086,11.57333278656006,11.239999771118164,11.40666675567627,27461400.0,-0.0002933177747382887,-1.2988486847514156,0.8666768391539034,39.39898493450217,64.18247370878103,0.4108520901457222,0.2855973962435865,-0.467102611709576,-0.6277787614534098,38.23463696631858,0.3333330154418963,0.43582786733021095,-0.30933394432067907,-0.9165637277789376,0.29789583913757944,-0.6129488360498083,-0.005719052591549811,0.519766988754272,19.367544235603567,-34.74211109269513,0.3036148917291293,2,0.31166696548461914,-0.013332843780517578,-0.866666316986084,-0.606666088104248,-1.4299993515014666,0,-0.12202981070249241,-4.951153816631557,11.366666793823242,2.593220832120989,11.533332824707033,-1.321673872550883,11.31666660308838,-0.12202981070249241
6029,2004-02-03,11.263333320617676,11.5,11.233332633972168,11.416666984558105,19735500.0,-0.00880018477056177,-1.499986589062039,3.5384141376350713,35.88907075592118,57.908140443184834,0.4634360263169697,0.4211008990657046,-0.3478071323207814,-0.5148816786962929,38.842829163195894,0.26666736602783203,0.3491222656981581,-0.4181666851043708,-0.9938229677317132,0.15748959752297154,-0.705994826418042,-0.13033854379069965,0.5514564237594595,10.106405644125472,-38.03456734051704,0.28782814131367146,2,0.3983330726623535,0.12333345413208008,-0.7666668891906738,-0.5066666603088379,-1.5799999237060565,1,-0.1003255503743673,-1.2988486847514156,11.363332748413086,-4.951153816631557,11.366666793823242,2.593220832120989,11.533332824707033,-0.1003255503743673
6030,2004-02-04,11.173333168029783,11.396666526794435,11.153332710266113,11.229999542236328,18790800.0,-0.007990543298860397,-4.034460306028864,0.36956251321666517,30.921056036967386,51.74193582468797,0.46605969973414396,0.5448093063447867,-0.23443064032926664,-0.41328109375484345,39.22667875510962,0.2433338165283221,0.25139486428328794,-0.5118334770202662,-1.072637144091937,0.04897019005140457,-0.7922353105561015,-0.2314316434844308,0.5799775828361522,3.4682864792721655,-37.18915878585767,0.28040183353583525,2,0.4649996757507342,0.21333360671997248,-0.6766667366027814,-0.4166665077209455,-1.343333244323727,2,-0.0838305342337361,-1.499986589062039,11.263333320617676,-1.2988486847514156,11.363332748413086,-4.951153816631557,11.366666793823242,-0.0838305342337361
6031,2004-02-05,11.103333473205566,11.236666679382324,11.006667137145996,11.170000076293944,15669600.0,-0.006264889247597716,1.2999976158119353,1.1764755381274667,30.371581678731616,46.50177496944703,0.4478086644144348,0.6236830101309145,-0.1492306155700316,-0.3314912160817407,38.61411937048195,0.22999954223632812,0.1655781966361296,-0.5671665191650384,-1.1732538646791504,0.03892082634907368,-0.8702101919220944,-0.26412284640798234,0.5779799127883898,13.364026743347454,-23.18763310570288,0.30304367275705585,2,0.42166662216186523,0.31166648864746094,-0.5566673278808594,-0.3466668128967285,-1.443333625793457,3,-0.08616033632780196,-4.034460306028864,11.173333168029783,-1.499986589062039,11.263333320617676,-1.2988486847514156,11.363332748413086,-0.08616033632780196
6032,2004-02-06,11.126667022705078,11.170000076293944,11.029999732971193,11.15999984741211,17338800.0,0.002101490471831724,4.250017881410702,0.49999284743581907,29.57517080821559,41.023239936362344,0.3528936829810547,0.5882417887623799,-0.16333432939477888,-0.3402776816276756,37.28660104402979,0.14000034332275035,0.04587065131033441,-0.5169996738433831,-1.1701179111139766,0.1361185634272104,-0.8435587924786798,-0.19044055520808634,0.4601958884501638,21.176488407787318,-11.109908036055039,0.32655911863529713,2,0.3983330726623535,0.34999990463256836,-0.5750007629394531,-0.37000036239624023,-1.4600000381469744,4,-0.10125826722467757,1.2999976158119353,11.103333473205566,-4.034460306028864,11.173333168029783,-1.499986589062039,11.263333320617676,-0.10125826722467757
6033,2004-02-09,11.083333015441896,11.210000038146973,11.036666870117188,11.166666984558104,16670400.0,-0.003894608077581019,1.0392128263528144,2.500057221332006,30.16665927569423,36.93479339371335,0.2792806143005535,0.6128540267037774,-0.10689282950225198,-0.2889941992480374,35.31699395316361,0.17333316802978516,-0.061904524950438855,-0.5285003185272199,-1.226475745941375,0.1694751088869353,-0.8774880322342984,-0.17951260482014142,0.42230248735205045,15.540395556131559,-15.543702577465693,0.34898771370707765,2,0.33333396911620916,0.4400005340576154,-0.44666671752929865,-0.3266663551330584,-1.4066658020019567,0,-0.10135335424189051,4.250017881410702,11.126667022705078,1.2999976158119353,11.103333473205566,-4.034460306028864,11.173333168029783,-0.10135335424189051
6034,2004-02-10,11.3100004196167,11.420000076293945,11.06666660308838,11.133333206176758,18972600.0,0.020451194948216234,-1.2795677092466438,-2.119990387036322,32.20068432999125,35.179313450968635,-0.015951643427685624,0.3674861783863985,-0.3169038247244842,-0.5075907496744811,33.479424845272554,0.35333347320556463,-0.14797590046138787,-0.27799959182739187,-0.9833523381628559,0.4273531545080722,-0.6306759649951239,0.07467678134034017,0.1257795119865346,73.38715445616286,45.3233055729743,0.3526763731677324,2,0.05833292007446289,0.22333288192749023,-0.5416672229766846,-0.5533337593078613,-1.6666669845581055,1,-0.12172121765064758,1.0392128263528144,11.083333015441896,4.250017881410702,11.126667022705078,1.2999976158119353,11.103333473205566,-0.12172121765064758
6035,2004-02-11,10.40999984741211,10.653332710266113,10.16333293914795,10.456666946411133,221536500.0,-0.07957564445741117,1.2272786384956174,-0.26415257302333617,23.005803403984473,32.55032864400395,0.8291020618860188,1.2172718831032157,0.5911429404771535,0.39511627387234505,31.755430857522516,1.14666748046875,-0.2857032037791747,-1.1065001487731934,-1.975276315368225,-0.23772398217816182,-1.54088823207071,-0.6721120654756767,1.010000228881836,19.62865909140927,-5.184042404949864,0.43438808329751577,2,0.5366663932800293,0.755000114440918,0.37166666984558105,0.3466668128967285,-0.8566665649414062,2,-0.06980465524993618,-1.2795677092466438,11.3100004196167,1.0392128263528144,11.083333015441896,4.250017881410702,11.126667022705078,-0.06980465524993618
6036,2004-02-12,10.020000457763672,10.523332595825195,9.989999771118164,10.483332633972168,128834700.0,-0.03746391886311029,-1.0382137748175415,9.92845465320636,21.21538485000984,30.304932897113076,1.097247545510113,1.534188075810114,0.9845002046207192,0.7870188096879716,29.998032072257274,0.5333328247070312,-0.4053572199031379,-1.400166225433349,-2.47171527117829,-0.32861717968840765,-1.9359407483058195,-0.8643917025608783,1.3999996185302734,2.097949667347799,-22.000763645217084,0.5357745228724704,2,0.7616658210754395,1.058332920074463,0.7733323574066162,0.736666202545166,-0.5033330917358398,3,-0.018962128281181823,1.2272786384956174,10.40999984741211,-1.2795677092466438,11.3100004196167,1.0392128263528144,11.083333015441896,-0.018962128281181823
6037,2004-02-13,9.966667175292967,10.08666706085205,9.916666984558104,10.06666660308838,70832700.0,-0.005322682638141174,1.4285665628980984,0.2158266421592415,15.642468815661601,27.665319995019686,1.0405292718804837,1.5117105932717774,1.0413930506658335,0.8453707355906861,27.90249019404548,0.1700000762939471,-0.45908207703255677,-1.3561662197113051,-2.5816847936421983,-0.130647645780412,-1.9689255066767526,-0.7434069327458577,1.1959328460693381,3.3259555723030054,-14.441561254281655,0.6127592869654466,2,0.7416663169860858,1.0749998092651385,0.9599993228912371,0.8183331489563006,-0.5799999237060529,4,-0.03076929554155028,-1.0382137748175415,10.020000457763672,1.2272786384956174,10.40999984741211,-1.2795677092466438,11.3100004196167,-0.03076929554155028
6038,2004-02-17,10.25,10.303333282470703,9.966667175292967,10.07333278656006,73687800.0,0.02842804116198505,1.3764629060542641,-1.7666822434362184,25.1116070359451,26.467824026133453,0.6511360598871434,1.1528052348292448,0.7643407897659298,0.5632198134110702,25.32015219362783,0.33666610717773615,-0.5261326118590759,-0.9873333930969235,-2.263247107987276,0.28858032179342885,-1.6252902505420987,-0.3493765356517482,0.6634134140014645,22.17293141980992,3.5308914573817525,0.6379568574451757,2,0.4183335304260254,0.7916669845581055,0.8116662502288818,0.6516666412353516,-0.9166669845581037,1,-0.05691053809189228,1.4285665628980984,9.966667175292967,-1.0382137748175415,10.020000457763672,1.2272786384956174,10.40999984741211,-0.05691053809189228
6039,2004-02-18,10.266667366027832,10.286666870117188,10.149999618530273,10.283332824707033,30753000.0,0.0016260844905202632,10.71422732660318,-0.09433249302291531,29.677439122984055,26.329644369024198,0.5344243784336076,1.0638821045159705,0.7512682856485604,0.5533253217123573,23.411224574460114,0.13666725158691406,-0.5736102230819835,-0.8901660442352295,-2.198972667296122,0.41864057882566286,-1.5445693557656757,-0.23576273270478332,0.44739676208495993,47.51142468768217,26.03437611113527,0.6544033115304461,2,0.40166616439819336,0.7749996185302734,0.8999989032745361,0.7399992942810059,-0.776667594909668,2,-0.057467543415323785,1.3764629060542641,10.25,1.4285665628980984,9.966667175292967,-1.0382137748175415,10.020000457763672,-0.057467543415323785
6040,2004-02-19,10.083333015441896,10.333333015441896,10.07333278656006,10.31666660308838,34815000.0,-0.017857240723760603,-1.052627616322843,14.001030042916963,21.568654583560686,25.351541358449644,0.6111513087904541,1.1519082459403922,0.9396874462358991,0.7435529214182193,21.138307509787502,0.26000022888183594,-0.6278468376572928,-0.9755003929138173,-2.298262388555065,0.34726160272743023,-1.636881390734441,-0.31411939509319353,0.47125168395995765,27.472470466175135,7.52118074552099,0.6613809978206238,2,0.5850005149841291,0.9583339691162092,1.0974998474121076,0.9233336448669416,-0.33666610717773615,3,-0.04363632339718171,10.71422732660318,10.266667366027832,1.3764629060542641,10.25,1.4285665628980984,9.966667175292967,-0.04363632339718171
6041,2004-02-20,10.0600004196167,10.31666660308838,9.979999542236328,10.30666732788086,33266700.0,-0.0023139765184254646,1.5250143945868997,1.0571427403665374,22.85321419018655,24.60465728977975,0.5262657406584204,1.0804704416445094,0.9666490474134353,0.776374266612958,18.821353895349965,0.33666706085205256,-0.6728823160789759,-0.9034996509552009,-2.2256038706251093,0.4186045687147075,-1.5645517607901542,-0.24244754112024758,0.3670007368164043,34.400076904414355,13.829075308251536,0.6610521098349541,2,0.6083331108093262,0.9816665649414062,1.1899993419647217,0.9849996566772461,-0.39666748046875,4,-0.05036452445449313,-1.052627616322843,10.083333015441896,10.71422732660318,10.266667366027832,1.3764629060542641,10.25,-0.05036452445449313
6042,2004-02-23,9.83666706085205,10.07333278656006,9.789999961853027,10.0600004196167,46143900.0,-0.022200134140069716,1.2666798910513968,0.9054046217074104,20.939119422596463,23.57937508388,0.6116954475233225,1.209616687058075,1.1935626291535844,1.002671640759642,17.488809665636996,0.283332824707033,-0.711395963644625,-1.027666378021241,-2.3765285538864056,0.3211957978439237,-1.7020974659538233,-0.3532352900886586,0.4966659545898455,8.589041047801897,-11.632938946334553,0.6744310879325827,2,0.7683329582214355,1.1416664123535156,1.4533324241638184,1.2249994277954102,-0.1833343505859375,0,-0.03253131297873779,1.5250143945868997,10.0600004196167,-1.052627616322843,10.083333015441896,10.71422732660318,10.266667366027832,-0.03253131297873779
6043,2004-02-24,9.9399995803833,10.039999961853027,9.786666870117188,9.899999618530273,45549000.0,0.010504830436163903,1.1111027223345877,-0.1791042864097155,24.841574091398954,22.76169616848086,0.36780401960140985,0.9936746333525139,1.0970191399939235,0.9031470117808098,16.0868391730925,0.25333309173583984,-0.7467946127217804,-0.8205004692077633,-2.114468719262529,0.4734677808470025,-1.4674845942351453,-0.1735163441803813,0.3766670227050799,28.048693261412172,6.2767046699913,0.6469841250273825,2,0.2800002098083496,1.0366673469543457,1.4266669750213623,1.1933341026306152,-0.35333251953125,1,-0.05566723864741341,1.2666798910513968,9.83666706085205,1.5250143945868997,10.0600004196167,-1.052627616322843,10.083333015441896,-0.05566723864741341
6044,2004-02-25,9.976667404174805,10.036666870117188,9.94333267211914,10.0,30519300.0,0.003688916030124112,-1.0740458177040286,-0.5833154519228477,26.77882015653819,23.180920252097934,0.136463630434287,0.8626183670419572,1.0644826313262712,0.8653762254604835,14.87655814933199,0.09666728973388672,-0.788745355309679,-0.6958326816558831,-1.9490217216382941,0.557356358326528,-1.3224272016470895,-0.06923816166467667,0.2339992523193377,34.75622840056442,10.228221495838248,0.6265945199912059,2,0.17833232879638672,0.9916658401489258,1.409999132156372,1.176666259765625,-0.25333404541015625,2,-0.06448389654281761,1.1111027223345877,9.9399995803833,1.2666798910513968,9.83666706085205,1.5250143945868997,10.0600004196167,-0.06448389654281761
6045,2004-02-26,9.983332633972168,10.153332710266113,9.883333206176758,9.93333339691162,25530000.0,0.0006680817879700651,-2.600002543137978,-2.1428921768986293,27.71882453739856,23.903524661807793,0.07030411171827033,0.7915232345073235,1.0602845398730132,0.8568904683442771,15.6558318572637,0.26999950408935547,-0.8375663934630602,-0.6225007534027096,-1.87326098186694,0.6282594750615207,-1.2478808676348248,0.0028793608294055417,-0.19666576385498047,37.106766592591796,10.705310912498106,0.6253801142321148,2,0.07666730880737305,0.9850006103515625,1.4300007820129395,1.1700010299682617,-0.2866659164428711,3,-0.04941564915660002,-1.0740458177040286,9.976667404174805,1.1111027223345877,9.9399995803833,1.2666798910513968,9.83666706085205,-0.04941564915660002
6046,2004-02-27,9.983332633972168,10.050000190734863,9.90666675567627,9.989999771118164,23400000.0,0.0,1.2631361004660409,-0.1333447775997511,27.04148482068821,25.170081995699636,0.07214232818205346,0.7056249207837997,1.0631249318549472,0.8523902621429738,16.806256701948275,0.14333343505859375,-0.9168661209586997,-0.5450007438659661,-1.7448281358760411,0.654826648144109,-1.1449144398710036,0.054912952139071436,-0.1893324470520028,53.636238318547015,25.47612069742852,0.5999136960050373,2,0.07666730880737305,0.9716672897338867,1.5033340454101562,1.1700010299682617,-0.05999946594238459,4,-0.02370608436932775,-2.600002543137978,9.983332633972168,-1.0740458177040286,9.976667404174805,1.1111027223345877,9.9399995803833,-0.02370608436932775
6047,2004-03-01,10.100000381469727,10.143333435058594,9.976667404174805,10.09333324432373,22806900.0,0.01168625265480494,2.5714183534797224,-1.0,30.819267883524773,25.804266534319602,-0.026399283562888343,0.5156328818356997,0.948025314566781,0.7318550387220988,17.207041492624832,0.16666603088378906,-0.8811602186548093,-0.3649996757507328,-1.5110203846520314,0.7810210331505658,-0.9380100302013812,0.20801067869991563,-0.29881354408264293,85.45478663223027,53.39751728457194,0.5730103544506492,3,-0.04000043869018555,0.8549995422363281,1.4399995803833008,1.0533332824707031,-0.163332939147951,0,-0.04323439859694689,1.2631361004660409,9.983332633972168,-2.600002543137978,9.983332633972168,-1.0740458177040286,9.976667404174805,-0.04323439859694689
6048,2004-03-02,9.976667404174805,10.199999809265137,9.966667175292967,10.170000076293944,23668500.0,-0.012211185409576664,-1.1874955296473588,-28.997854384208,22.899735878739193,25.051188396070174,0.06043995547637948,0.5583823919745079,1.076038902824756,0.8516285922617932,17.91650144730085,0.23333263397216975,-0.8029915930836076,-0.4189993858337395,-1.5022500082383772,0.6642512365708981,-0.9606246970360584,0.1226259253685793,-0.16843764933014072,29.47396318013305,2.5353987264480224,0.5416253112023184,3,0.08333253860473633,0.9383325576782227,1.5724992752075195,1.176666259765625,-0.21000003814697266,1,-0.03240908820648769,2.5714183534797224,10.100000381469727,1.2631361004660409,9.983332633972168,-2.600002543137978,9.983332633972168,-0.03240908820648769
6049,2004-03-03,10.133333206176758,10.1899995803833,9.986666679382324,10.00333309173584,26118600.0,0.01570321988847656,-1.4897966333269106,-0.6724166847536613,41.941741747747585,27.314864747646496,-0.13089310703882617,0.3296189327862411,0.9219946873605203,0.6973344820469425,18.694717000196174,0.2133321762084961,-0.6974876447598941,-0.20583357810974157,-1.2137945490438007,0.8021273928243176,-0.709814063576772,0.2981469073572889,-0.3094326491552746,78.94738427159847,48.97393175057314,0.5039804854670297,3,-0.08166646957397461,0.7816667556762695,1.4558334350585938,1.0200004577636719,-0.38666629791259766,2,-0.053947317649782556,-1.1874955296473588,9.976667404174805,2.5714183534797224,10.100000381469727,1.2631361004660409,9.983332633972168,-0.053947317649782556
6050,2004-03-04,10.236666679382324,10.256667137145996,10.153332710266113,10.196666717529297,18918000.0,0.010197382352193918,1.583332339933482,0.3076917433884752,57.57574545020449,31.172923776537377,-0.2348900564911247,0.16075687045601406,0.8225375961148202,0.5961992971359695,19.77107217927083,0.12333393096923828,-0.6424158347243818,-0.0556667804718014,-0.9843597811414,0.8730262201977972,-0.5200132808065998,0.408679719862997,-0.3977221522710952,94.28558972430669,58.27506356931617,0.46434650033479885,3,-0.21499967575073242,0.570000171661377,1.3450000286102295,0.9166669845581055,-0.12333393096923828,3,-0.0501465307697847,-1.4897966333269106,10.133333206176758,-1.1874955296473588,9.976667404174805,2.5714183534797224,10.100000381469727,-0.0501465307697847
6051,2004-03-05,10.146666526794434,10.300000190734863,10.083333015441896,10.103333473205566,25073700.0,-0.008791939349667377,-4.1999725343894125,1.0833273728631714,56.13634339048234,35.08372643963581,-0.1467341449995736,0.18489057029930578,0.9121170180133795,0.6844904023938838,21.03971429685259,0.21666717529296697,-0.6173032641835672,-0.09783358573913503,-0.9456758037445372,0.7500086322662671,-0.521754694741837,0.32608752326356694,-0.28265864308111865,53.99985694871636,13.28261863854928,0.42392110900270147,3,-0.1033329963684082,0.6116666793823242,1.375,1.006667137145996,-0.14999961853027344,4,-0.04434952189241825,1.583332339933482,10.236666679382324,-1.4897966333269106,10.133333206176758,-1.1874955296473588,9.976667404174805,-0.04434952189241825
6052,2004-03-08,10.0,10.25,9.946666717529297,10.126667022705078,20139300.0,-0.014454651328801416,-1.5999967302630504,-2.923104009859589,40.60150322026436,36.83482967617641,0.02853882751592174,0.25594463022917324,1.0596587314740304,0.8286841125168927,22.537267167429917,0.3033332824707031,-0.5564459649289635,-0.18816676139831578,-0.9326292584394391,0.5562957356428075,-0.5603980099188774,0.18406448712224588,-0.10111273172496205,15.094319252247656,-26.813293115059686,0.37223124852056155,3,0.09166669845581055,0.7583332061767578,1.5166666507720947,1.1533336639404297,0.21666717529296697,0,-0.007666683197021684,-4.1999725343894125,10.146666526794434,1.583332339933482,10.236666679382324,-1.4897966333269106,10.133333206176758,-0.007666683197021684
6053,2004-03-09,9.960000038146973,10.07333278656006,9.916666984558104,9.970000267028807,21941700.0,-0.003999996185302779,-2.2413725064619423,0.07894895347084879,38.66991949668516,38.15606293619274,0.08009729584054881,0.2186843568607717,1.1011617023678593,0.8639310441586847,24.33513552640042,0.15666580200195668,-0.5018489507038453,-0.17200007438659703,-0.7910331961014663,0.4470330473282722,-0.48151663524403077,0.1375164864708367,0.3400001525878906,11.304278599044084,-28.659578685667867,0.3095165608574345,3,0.1316666603088379,0.7199997901916504,1.552499771118164,1.193333625793457,0.10666656494140803,1,-0.002342630093959075,-1.5999967302630504,10.0,-4.1999725343894125,10.146666526794434,1.583332339933482,10.236666679382324,-0.002342630093959075
6054,2004-03-10,9.93333339691162,10.119999885559082,9.923333168029783,9.970000267028807,30907500.0,-0.0026773736077529975,-5.9410972736453,3.666603089834716,43.732596744963594,39.93537095925552,0.11171902572128722,0.1443261050674547,1.127118183940004,0.8855348963205643,25.460041896308972,0.19666671752929865,-0.41442560897946557,-0.12983336448669647,-0.41164429897745514,0.1519775700040622,-0.2707388317320767,0.011072102758683755,0.35900012969970874,4.347761186603423,-35.65963700288301,0.14090546724537953,3,0.1700000762939471,0.7100000381469744,1.5791664123535174,1.2200002670288104,0.14666652679443715,2,-0.01677845937755451,-2.2413725064619423,9.960000038146973,-1.5999967302630504,10.0,-4.1999725343894125,10.146666526794434,-0.01677845937755451
6055,2004-03-11,9.68333339691162,9.946666717529297,9.666666984558104,9.90666675567627,29648400.0,-0.02516778507381301,-1.1818202085206462,6.090875988347947,36.768126973236306,41.01610897620531,0.35167086878433196,0.35531178722003354,1.3689750712032502,1.1252945188840844,25.54960989336722,0.2799997329711932,-0.3498985162667587,-0.34350004196167205,-0.6244048402202971,-0.06259524370304703,-0.48395244109098456,-0.20304764283235954,0.6014867988586445,2.6315393210038205,-36.51188915026566,0.1404523991293122,3,0.30000019073486506,0.8600001335144061,1.8408331871032733,1.4700002670288104,0.5366668701171875,3,0.006540465845443322,-5.9410972736453,9.93333339691162,-2.2413725064619423,9.960000038146973,-1.5999967302630504,10.0,0.006540465845443322
6056,2004-03-12,9.829999923706056,9.833333015441896,9.670000076293944,9.729999542236328,22489200.0,0.015146284939565824,2.062495529647343,-0.4477628511158032,49.752457543157995,43.11979671616455,0.20223381508515992,0.20414782171909884,1.217851008873394,0.9739798938783277,25.265843832674207,0.16333293914795277,-0.2901252784176176,-0.18733348846435405,-0.4817382885244612,0.10707131159575312,-0.33453588849440763,-0.040131088434300466,0.4300941436157206,27.9999476841238,-14.388423564047795,0.14720240003005328,3,0.1533336639404279,0.7133336067199689,1.6824998855590803,1.3233337402343732,0.16333293914794744,4,0.028823278423811827,-1.1818202085206462,9.68333339691162,-5.9410972736453,9.93333339691162,-2.2413725064619423,9.960000038146973,0.028823278423811827
6057,2004-03-15,9.65999984741211,9.869999885559082,9.640000343322754,9.793333053588867,22270200.0,-0.01729400586097407,-1.6538580043135702,-1.3333269755287867,40.09434630668156,45.03030898593593,0.3388945234058607,0.3689093375922994,1.3755233935300524,1.1384025813424419,24.740735590428006,0.22999954223632812,-0.23784145284077063,-0.3420001983642571,-0.6767020614136907,-0.00729833531482349,-0.5093511298889748,-0.1746492668395394,0.5763571365991211,4.166567325497303,-38.381844239129784,0.1673509315247171,3,0.3100004196166992,0.8700003623962402,1.8100001811981201,1.5399999618530273,0.15000057220458984,0,0.034851663164595426,2.062495529647343,9.829999923706056,-1.1818202085206462,9.68333339691162,-5.9410972736453,9.93333339691162,0.034851663164595426
6058,2004-03-16,9.666666984558104,9.796667098999023,9.643333435058594,9.75,19382100.0,0.0006901798396798942,-1.3589773685947988,0.6249982118589648,38.79515680141518,44.68068843634344,0.31696128635684495,0.3333928487383737,1.3545250610658162,1.1242241456715032,25.031521010495005,0.1533336639404297,-0.18245558899182868,-0.30616641044616877,-0.6513744379394257,0.039041617047088195,-0.47877042419279725,-0.1335623966995403,0.5339086010118184,5.555555555555185,-36.40966150412371,0.17260401374662807,3,0.3033332824707049,0.8633332252502459,1.8341665267944354,1.543333053588869,0.033332824707033026,1,0.0568965695842687,-1.6538580043135702,9.65999984741211,2.062495529647343,9.829999923706056,-1.1818202085206462,9.68333339691162,0.0568965695842687
6059,2004-03-17,9.67666721343994,9.853333473205566,9.516667366027832,9.850000381469727,16636500.0,0.0010345064020318429,2.7407480012503775,2.0800059509504125,38.94235728934694,42.61031197402593,0.2630312554949157,0.2918903163770654,1.3267905577891366,1.110313729847185,25.48027656193129,0.3366661071777344,-0.1447295554768111,-0.2666661739349383,-0.6069514292690972,0.07361908139922058,-0.43680880160201774,-0.09652354626785886,0.4902738575951524,37.20932295674928,-5.148607438663568,0.17014262766707958,3,0.23166656494140803,0.791666507720949,1.793333053588869,1.5633325576782244,-0.036666870117185724,2,0.04030306933638994,-1.3589773685947988,9.666666984558104,-1.6538580043135702,9.65999984741211,2.062495529647343,9.829999923706056,0.04030306933638994
6060,2004-03-18,9.643333435058594,9.766667366027832,9.616666793823242,9.633333206176758,17585400.0,-0.003444758163745565,-5.923148025881421,-0.05769368318542138,38.02820590485161,40.598296697844745,0.2272471821593438,0.3062730588331224,1.3412072394996493,1.138652209547729,25.765015182605044,0.15000057220458984,-0.07601793849345384,-0.2779999732971188,-0.6365766494499052,0.08057670285566765,-0.457288311373512,-0.09871163522072557,0.471585739575918,35.848970029366036,-4.872384444192193,0.17928833807639313,3,0.24000024795532227,0.4416666030883789,1.807499885559082,1.5966663360595703,0.30666637420654297,3,0.045281695545230205,2.7407480012503775,9.67666721343994,-1.3589773685947988,9.666666984558104,-1.6538580043135702,9.65999984741211,0.045281695545230205
6061,2004-03-19,9.553333282470703,9.710000038146973,9.516667366027832,9.633333206176758,27759900.0,-0.009332888175440757,-1.5217564373678318,-7.999809269502194,30.382761037524617,39.46288089976255,0.25058355158186174,0.3756273530991905,1.4012905564408555,1.2225507583023916,25.94881752918745,0.19333267211914062,-0.08704855207890816,-0.3426667690277103,-0.7304002174795929,0.04506667942417231,-0.5365334932536516,-0.148800044801769,0.5137257474752737,10.37717006391432,-23.665965036980346,0.1938667242259412,3,0.2650003433227539,0.46666669845581055,1.5024998188018799,1.6116666793823242,0.43666648864746094,4,0.06978370426805514,-5.923148025881421,9.643333435058594,2.7407480012503775,9.67666721343994,-1.3589773685947988,9.666666984558104,0.06978370426805514
6062,2004-03-22,9.516667366027832,9.59000015258789,9.41333293914795,9.516667366027832,22764000.0,-0.003838023374537647,1.4091163274595226,-0.0,32.39795378425114,38.76599582060322,0.23633143409583823,0.4080093464117507,1.3983999849801982,1.2514561050869144,25.81556406716013,0.1766672134399414,-0.14141072547084477,-0.3633327007293694,-0.7861938128622565,0.05952841140351772,-0.5747632567958139,-0.15190214466292495,0.5063603308046929,23.48506851274671,-10.676017942110828,0.2114305560664437,3,0.2499990463256836,0.35666561126708984,1.413332462310791,1.5616660118103027,0.5499992370605487,0,0.050087439067981965,-1.5217564373678318,9.553333282470703,-5.923148025881421,9.643333435058594,2.7407480012503775,9.67666721343994,0.050087439067981965
6063,2004-03-23,9.386667251586914,9.636667251586914,9.366666793823242,9.56999969482422,19704600.0,-0.01366025620533784,-1.4179142718056896,-100.0,20.833376795030247,36.2216380483884,0.3089399882381194,0.5211492962805409,1.484690592894136,1.3664208301131318,25.559256151279307,0.2700004577636719,-0.1954660708197018,-0.4656661987304691,-0.9411323328538614,0.009799935392923231,-0.7033992657921662,-0.22793313166877205,0.5753909694771533,4.1096829947463,-23.378867655536983,0.23773306706169622,3,0.26999950408935547,0.4633326530456543,1.488332986831665,1.6549997329711914,0.8033323287963867,1,0.04509941139739637,1.4091163274595226,9.516667366027832,-1.5217564373678318,9.553333282470703,-5.923148025881421,9.643333435058594,0.04509941139739637
6064,2004-03-24,9.333333015441896,9.489999771118164,9.25333309173584,9.390000343322754,20501400.0,-0.005681914007977795,-1.1846103736047044,0.30909601639632933,13.279162628416486,33.6117531211862,0.2997339397404435,0.5521229540741501,1.4906451860001066,1.4042568986192077,25.406486536822836,0.23666667938232422,-0.21783663238693407,-0.48683371543884135,-1.011395040908834,0.037727610031151215,-0.7491143781738376,-0.22455305270384507,0.5572782343532712,15.584372155238423,-3.312087970133959,0.2622806627349959,3,0.22833347320556463,0.4600000381469709,1.5216672420501691,1.7083339691162092,0.7200002670288068,2,0.03928572924769691,-1.4179142718056896,9.386667251586914,1.4091163274595226,9.516667366027832,-1.5217564373678318,9.553333282470703,0.03928572924769691
6065,2004-03-25,9.489999771118164,9.523332595825195,9.34333324432373,9.356666564941406,30901200.0,0.016785724394175583,-1.2499940395298381,-2.3529114776170377,24.67868687277287,30.825778602254516,0.1260100764949641,0.37587313200167394,1.2857230489189853,1.234016575123233,25.704119513247747,0.189999580383299,-0.2332667451589714,-0.30550031661987376,-0.8439679315495177,0.23296729830977014,-0.5747341240846957,-0.03626650915505181,0.3113925365486967,51.82478855591521,35.82501074874497,0.26923380746482234,3,0.07166671752929688,0.3033332824707031,1.3650004863739014,1.5516672134399414,0.4866676330566406,3,0.01580617237327031,-1.1846103736047044,9.333333015441896,-1.4179142718056896,9.386667251586914,1.4091163274595226,9.516667366027832,0.01580617237327031
6066,2004-03-26,9.74666690826416,9.946666717529297,9.399999618530273,9.463333129882812,26351400.0,0.02704606357601147,-1.6666635652928357,2.1250053644231457,40.99528203069968,30.925882571589867,-0.16061091595329913,0.10600123781139104,0.9793493951916936,0.9626290541096374,25.195723583827057,0.5466670989990234,-0.25298726327219434,-0.03699989318847585,-0.5684434286878943,0.4944436423109426,-0.302721660938186,0.22872187456123427,-0.4933338165283203,71.15388583147757,52.765945595487764,0.2657217677497095,3,-0.1466670036315918,0.03833293914794922,1.1083333492279053,1.2950000762939453,0.14333343505859375,4,0.02086178823127427,-1.2499940395298381,9.489999771118164,-1.1846103736047044,9.333333015441896,-1.4179142718056896,9.386667251586914,0.02086178823127427
6067,2004-03-29,9.66333293914795,9.783332824707033,9.603333473205566,9.75,23207700.0,-0.008549996619413802,1.3478271686330785,-0.30588326371521757,39.770118873640364,31.034211690725993,-0.08577453539414037,0.16331718397680817,1.0120582707478878,1.0329504583947404,25.09434630467211,0.17999935150146662,-0.24321218588471183,-0.09850049018859863,-0.6107571037342794,0.4137561233570821,-0.354628796961439,0.15762781658424174,-0.39613317489624045,59.13456843275154,38.20440576492177,0.2561283067728405,3,-0.06333303451538086,0.11333370208740234,1.1916673183441162,1.3783340454101562,0.09000015258789062,0,0.03380477874738519,-1.6666635652928357,9.74666690826416,-1.2499940395298381,9.489999771118164,-1.1846103736047044,9.333333015441896,0.03380477874738519
6068,2004-03-30,9.653332710266113,9.673333168029783,9.59000015258789,9.626667022705078,15964800.0,-0.0010348633276747732,1.4999928474358857,-0.3076796109026486,40.2325541164714,31.17756689373982,-0.08701527167953671,0.15584208264870902,0.9687689725193565,1.0333670823996606,25.265479145493398,0.08333301544189275,-0.26876510210650295,-0.09233398437499929,-0.5963857745619894,0.4117178058119908,-0.34435987946849345,0.15969191071849487,-0.37254360694885236,57.692228337044874,33.23254852663554,0.25202589509349493,3,-0.05333280563354492,0.12333393096923828,1.138334035873413,1.3250007629394531,-0.15333271026611328,1,0.04281774027975804,1.3478271686330785,9.66333293914795,-1.6666635652928357,9.74666690826416,-1.2499940395298381,9.489999771118164,0.04281774027975804
6069,2004-03-31,9.58666706085205,9.716667175292967,9.546667098999023,9.6899995803833,21537300.0,-0.006905972415429673,1.17019929631481,-3.8751117628124887,46.13335245765318,32.07813873294,-0.038508269749044644,0.18915085502003492,0.9829582027195904,1.090123849929972,25.36986088684682,0.17000007629394354,-0.2677531396373194,-0.1316663265228275,-0.6055922256413115,0.34225957259565654,-0.3686292760820695,0.10529662303641452,-0.2925604052505495,40.331562450109935,12.569177299707867,0.23696294955924185,3,0.013332843780517578,0.18999958038330078,1.0116662979125977,1.3899998664855957,0.0033330917358398438,2,0.06293454395584552,1.4999928474358857,9.653332710266113,1.3478271686330785,9.66333293914795,-1.6666635652928357,9.74666690826416,0.06293454395584552
6070,2004-04-01,9.723333358764648,9.829999923706056,9.486666679382324,9.56999969482422,24056700.0,0.014255871936002196,-1.1458348234508848,-1.4838858535144541,45.69893465493947,33.77993580154165,-0.18174568678094616,0.012706539724486987,0.7889486434757149,0.9435508757516331,25.606761581127728,0.34333324432373225,-0.2623644372850915,0.030666637420655007,-0.37587393944204095,0.43720721428335096,-0.17260365101069297,0.23393692585200299,-0.41617550192459163,59.14636912051526,30.116352691274745,0.20327028843134767,4,-0.12333345413208008,0.053333282470703125,0.8383331298828125,1.253333568572998,-0.3733329772949219,3,0.03393897046722061,1.17019929631481,9.58666706085205,1.4999928474358857,9.653332710266113,1.3478271686330785,9.66333293914795,0.03393897046722061
6071,2004-04-02,9.696666717529297,9.890000343322754,9.65999984741211,9.873332977294922,20356200.0,-0.002742541086623751,1.1904705679330796,-1.1521687751116552,51.67173939509888,35.921467536080286,-0.1481931231074416,0.004144237798044514,0.7592514093866249,0.9575536795815509,25.652926545774648,0.23000049591064453,-0.25875744008888013,0.02649998664855957,-0.3195552502638268,0.37255522356094595,-0.14652763180763273,0.19952760510475187,-0.3767186834754561,52.06608248251467,19.069329978844713,0.1730276184561928,4,-0.09666681289672852,0.07999992370605469,0.8174998760223389,1.2800002098083496,-0.20333385467529297,4,0.028875973033014812,-1.1458348234508848,9.723333358764648,1.17019929631481,9.58666706085205,1.4999928474358857,9.653332710266113,0.028875973033014812
6072,2004-04-05,9.923333168029783,9.9399995803833,9.65999984741211,9.696666717529297,18490800.0,0.023375708076129653,1.1538501039874702,-1.283020599412669,59.746810504800045,40.245182392721375,-0.34766870436863506,-0.24091208401678088,0.4824211211735001,0.7227127621183822,25.32202513108097,0.2799997329711914,-0.24484857218564038,0.25699977874755753,-0.07508833497131029,0.5890878924664253,0.09095572188812362,0.42304383560699144,-0.5908507603064344,96.32358200414811,57.38312530596725,0.16604405685943385,4,-0.323333263397215,-0.14666652679443182,0.5841667652130145,1.053333759307863,-0.5,0,-0.0033590351288838027,1.1904705679330796,9.696666717529297,-1.1458348234508848,9.723333358764648,1.17019929631481,9.58666706085205,-0.0033590351288838027
6073,2004-04-06,9.936667442321776,9.99666690826416,9.80666732788086,9.813332557678224,15862500.0,0.0013437293766322966,-1.7805085691955562,0.5441250099925415,59.84848156448642,45.41955116339581,-0.30707286076039253,-0.269923102081167,0.41170352806893895,0.7058290427354947,24.965240601930077,0.18999958038330078,-0.20943500427395811,0.2715006828308084,-0.056380915382995056,0.5993822810446119,0.10755988372390668,0.43544148193771015,-0.5919013484023079,88.235404114635,47.048692916476334,0.16394079910690187,4,-0.26666736602783025,-0.160000801086424,0.5708324909210223,1.039999485015871,-0.6266670227050763,1,-0.018450285435244296,1.1538501039874702,9.923333168029783,1.1904705679330796,9.696666717529297,-1.1458348234508848,9.723333358764648,-0.018450285435244296
6074,2004-04-07,9.766667366027832,9.963333129882812,9.720000267028807,9.883333206176758,21335700.0,-0.01710835924425602,-1.3174554157337846,-0.9459273463959569,54.23342654018819,48.70341112644196,-0.07726535474543894,-0.11915876512165724,0.5301883901286253,0.8709357468369703,24.681464525020143,0.24333286285400568,-0.17839925069196738,0.10983390808105398,-0.1971566715905304,0.41682448775263836,-0.043661381754738215,0.26332919791684617,-0.3958252395345774,54.902070781302,12.501495201699107,0.1534952898357925,4,-0.06833410263061523,0.009999275207519531,0.7208325862884521,1.2099995613098145,-0.3166675567626953,2,-0.027303823918013448,-1.7805085691955562,9.936667442321776,1.1538501039874702,9.923333168029783,1.1904705679330796,9.696666717529297,-0.027303823918013448
6075,2004-04-08,9.74666690826416,9.893333435058594,9.69333267211914,9.863332748413086,15009900.0,-0.0020478282933277248,1.264152573023336,1.0,56.97115665665084,50.4785083071032,-0.01902895002620575,-0.0992593162206461,0.5109190237909189,0.8862494224960944,23.52476506958293,0.20000076293945312,-0.11705100279402991,0.08666677474975515,-0.22277160322641265,0.39610515272592295,-0.06805241423832875,0.24138596373783905,-0.3507917905000699,25.742661201458272,-19.85320643052086,0.15471918898808396,4,-0.005000114440917969,0.029999732971191406,0.7366664409637451,1.2300000190734863,-0.5366668701171875,3,-0.016073880142906338,-1.3174554157337846,9.766667366027832,-1.7805085691955562,9.936667442321776,1.1538501039874702,9.923333168029783,-0.016073880142906338
6076,2004-04-12,10.113332748413086,10.17666721343994,9.856666564941406,9.920000076293944,27536700.0,0.03761961330986208,-1.0000059604701508,-1.6571489295611312,67.37858856691767,53.54611605080068,-0.3667848819662112,-0.46758346601550826,0.10144952137713048,0.5175136084749088,22.737523405081024,0.4300003051757795,-0.027459834921284454,0.43916597366333043,0.07572650415906423,0.8026054431675966,0.2574462389111982,0.6208857084154626,-0.6934259590289926,87.74173303923318,37.72353150365929,0.18171973475213304,4,-0.2816658020019531,-0.3366661071777344,0.30083417892456055,0.8633341789245605,-0.7366657257080078,0,-0.07547782575067907,1.264152573023336,9.74666690826416,-1.3174554157337846,9.766667366027832,-1.7805085691955562,9.936667442321776,-0.07547782575067907
6077,2004-04-13,9.99666690826416,10.18333339691162,9.923333168029783,10.18333339691162,21580800.0,-0.011535845111714793,1.7857193946887633,-0.9655196227382863,67.90605097770258,56.62094903538191,-0.221115827696714,-0.34193324586604845,0.17844647956758308,0.63151649374187,22.12364891425856,0.26000022888183594,0.038319993550661735,0.3056667804718014,-0.08516433846451399,0.6964978994081168,0.1102512210036437,0.5010823399399591,-0.5313544934367158,61.904854584344804,5.828394919607135,0.19541555946815745,4,-0.1616668701171875,-0.24500036239624023,0.40416646003723145,0.9800000190734863,-0.6233339309692383,1,-0.05035018672014113,-1.0000059604701508,10.113332748413086,1.264152573023336,9.74666690826416,-1.3174554157337846,9.766667366027832,-0.05035018672014113
6078,2004-04-14,10.216667175292967,10.263333320617676,9.916666984558104,9.93000030517578,27648600.0,0.022007361958507943,-1.2127625900156556,-1.5357168402015127,73.61856186924257,59.67486119222518,-0.3942647563878907,-0.5466428511502066,-0.07937665081518297,0.4151085705829125,21.585367425160197,0.3466663360595721,0.06892882870568862,0.4981670379638654,0.04252028900130078,0.95381378692643,0.2703436634825831,0.7259904124451477,-0.6939130818987884,91.81296627510262,29.349875216682875,0.22782337448128262,4,-0.341667175292967,-0.45833396911620916,0.2083327770233172,0.7599997520446795,-0.7266674041748029,2,-0.07765095932475008,1.7857193946887633,9.99666690826416,-1.0000059604701508,10.113332748413086,1.264152573023336,9.74666690826416,-0.07765095932475008
6079,2004-04-15,10.06666660308838,10.279999732971193,9.993332862854004,10.273332595825195,26725800.0,-0.014681947608838009,1.6060592924611878,-0.7209273699898804,65.4740621962724,61.87209758570661,-0.18887848599821844,-0.38570153456236334,0.033501986436400344,0.5650448391607359,20.632965951198912,0.2866668701171893,0.10764712445590874,0.32866649627685796,-0.1521291660651265,0.8094621586188424,0.08826866510586662,0.5690643274478493,-0.46985458697185223,63.63642274836844,-0.1652227583025052,0.24039783117099203,4,-0.09666681289673029,-0.30000019073486506,0.3191666603088361,0.9100003242492658,-0.5333337783813477,3,-0.07516551538913008,-1.2127625900156556,10.216667175292967,1.7857193946887633,9.99666690826416,-1.0000059604701508,10.113332748413086,-0.07516551538913008
6080,2004-04-16,10.079999923706056,10.233332633972168,9.983332633972168,10.210000038146973,18439200.0,0.0013245020564787158,1.830210475743197,0.6290348630626857,60.28805675893184,62.829466181688055,-0.16349092786048836,-0.3843493409611103,-0.014662290848344028,0.554065956175501,19.607615628069265,0.25,0.14973875055125774,0.32016649246216033,-0.18172455092482132,0.822057535849142,0.06922097076866862,0.571112014155652,-0.4012053815669674,52.75593211938825,-9.697835117392522,0.25094552169349116,4,-0.11000013351440607,-0.31333351135254084,0.2933335304260236,0.89666700363159,-0.486666679382326,4,-0.0625000118263187,1.6060592924611878,10.06666660308838,-1.2127625900156556,10.216667175292967,1.7857193946887633,9.99666690826416,-0.0625000118263187
6081,2004-04-19,10.220000267028807,10.270000457763672,9.99666690826416,10.036666870117188,16480800.0,0.013888923053808622,-1.0759511090991398,-1.410255657851306,66.60042136109652,63.59097849905433,-0.2474741752916909,-0.4973428558380206,-0.18632826885155573,0.4133727011299815,18.266663499787132,0.2733335494995117,0.1929109826005977,0.4268334865570047,-0.10497344402080522,0.9586404171348146,0.16093002126810063,0.6927369518459088,-0.4690611019898654,83.48635893559194,19.76124453725894,0.2659034652889047,4,-0.2333340644836408,-0.4533338546752912,0.043333292007448065,0.6966667175292987,-0.36333370208740057,0,-0.09882585151589873,1.830210475743197,10.079999923706056,1.6060592924611878,10.06666660308838,-1.2127625900156556,10.216667175292967,-0.09882585151589873
6082,2004-04-20,9.993332862854004,10.216667175292967,9.966667175292967,10.140000343322754,18245400.0,-0.022178806091235126,-1.5000143051965567,-0.8000041614864907,58.97887678662821,63.49435574595898,-0.010988676428649313,-0.2457327194830654,0.004634503684016522,0.6347754524374096,16.48091204240889,0.25333309173583984,0.22470995732146193,0.1763328075408932,-0.3459380314034952,0.6986036464852816,-0.0848026119313019,0.4374682270130883,-0.1789064296631917,21.100734417899293,-41.59520664466842,0.2611354194721945,4,-0.006666660308837891,-0.22666645050048828,0.270000696182251,0.9233341217041016,-0.09666633605957031,1,-0.06170772540171465,-1.0759511090991398,10.220000267028807,1.830210475743197,10.079999923706056,1.6060592924611878,10.06666660308838,-0.06170772540171465
6083,2004-04-21,9.8100004196167,10.026666641235352,9.773332595825195,9.960000038146973,24936000.0,-0.018345475503849684,-1.2686434598435419,1.0227189970869746,55.5555555555556,63.64125896988869,0.17040657676247584,-0.030629476237214348,0.1507928224226074,0.8137994417316641,14.503988040837246,0.25333404541015625,0.2478415479639473,-0.02816629409790039,-0.5097305354558852,0.4533979472600844,-0.2689484147768937,0.2126158265810929,0.46999931335449396,7.2370637649897445,-55.88001103126519,0.2407821206789927,4,0.1766657829284668,-0.043334007263183594,0.4399998188018799,1.0933332443237305,-0.01666736602783203,2,-0.04451247947437287,-1.5000143051965567,9.993332862854004,-1.0759511090991398,10.220000267028807,1.830210475743197,10.079999923706056,-0.04451247947437287
6084,2004-04-22,9.699999809265137,9.890000343322754,9.686667442321776,9.81666660308838,30048300.0,-0.011213109647946418,-1.8372390115373411,0.777780603486654,49.411759614594,62.80132596521571,0.30168085075449014,0.1140992801847851,0.21426735576302924,0.9191275599655171,11.923786661100449,0.20333290100097834,0.23858060450400131,-0.15650024414062536,-0.5817692900827787,0.26876880180152796,-0.3691347671117011,0.05613427883045041,0.5698665809631365,2.285549864387736,-58.80015679440557,0.21263452297107652,4,0.28333377838134766,0.0666666030883789,0.5500004291534424,1.203333854675293,-0.05000019073486328,3,-0.021649488894462388,-1.2686434598435419,9.8100004196167,-1.5000143051965567,9.993332862854004,-1.0759511090991398,10.220000267028807,-0.021649488894462388
6085,2004-04-23,9.640000343322754,9.706666946411133,9.563332557678224,9.65666675567627,28071000.0,-0.0061855120744510605,1.457158271617018,0.14285480733074807,48.59504906061535,60.71426602007101,0.38549767344462005,0.1959595510762675,0.25509842617382716,0.974803344270093,9.62910909853935,0.14333438873290838,0.22577479340118423,-0.2239997386932373,-0.6267481976833071,0.17874872029683253,-0.42537396818827133,-0.022625509198203275,0.6065380889892591,10.849196013468152,-49.255083705743615,0.20137422949503486,4,0.2816658020019549,0.12666606903076172,0.5483334064483643,1.2016668319702148,0.0033330917358398438,4,-0.011065094898010552,-1.8372390115373411,9.699999809265137,-1.2686434598435419,9.8100004196167,-1.5000143051965567,9.993332862854004,-0.011065094898010552
6086,2004-04-26,9.949999809265137,9.960000038146973,9.733332633972168,9.779999732971193,28443600.0,0.03215761980310594,1.3859659689805752,-10.200160219729808,50.634919914078544,58.79525145744611,0.055756294390018724,-0.10332309974364051,-0.05828965566128019,0.6620792584495412,9.577304643985508,0.31999969482421875,0.24208091421903433,0.07583308219909668,-0.32470384474888725,0.4763700091470806,-0.1244353812748944,0.27610154567308776,0.2555462705688498,59.183646658521575,3.509638528489326,0.20026846347399163,4,-0.02833366394042791,-0.1833333969116211,0.03416705131530762,0.891667366027832,-0.35666656494140625,0,-0.035845886610901156,1.457158271617018,9.640000343322754,-1.8372390115373411,9.699999809265137,-1.2686434598435419,9.8100004196167,-0.035845886610901156
6087,2004-04-27,9.989999771118164,10.223333358764648,9.916666984558104,9.979999542236328,32088000.0,0.004020096745708468,-3.4878440238931714,0.05882484937562471,51.2538952300277,56.31028849753335,0.016439982447856494,-0.12395018204651187,-0.09956394212234443,0.6199321686936479,9.869296087312184,0.30666637420654475,0.258715873632374,0.09949970245361328,-0.29136237816022614,0.4903617830674527,-0.09593133785330643,0.294930742760533,-0.42666721343993963,64.64646902512919,12.550472114066423,0.19543104030692,4,-0.06833362579345525,-0.22333335876464844,-0.07083296775817871,0.8516674041748047,-0.5233325958251971,1,-0.01334666759074754,1.3859659689805752,9.949999809265137,1.457158271617018,9.640000343322754,-1.8372390115373411,9.699999809265137,-0.01334666759074754
6088,2004-04-28,10.06666660308838,10.55666732788086,9.956666946411133,10.550000190734863,90155100.0,0.007674357730404147,1.416103104106422,-48.332252527178916,57.37703226484269,55.41061850515227,-0.09358333985920986,-0.17714570775389937,-0.18577455847534985,0.5412228895856348,10.466526868006252,0.6000003814697266,0.22499217599964894,0.15549983978271698,-0.22616316544485748,0.5371628450102914,-0.03533166283107114,0.3463313423965051,-0.4901340293884271,50.67113932873595,-1.0257113093318395,0.19083150261378742,4,-0.006666660308839667,-0.16166639328003107,-0.24666690826416193,0.7233333587646467,-0.4666662216186541,2,-0.01688742490406825,-3.4878440238931714,9.989999771118164,1.3859659689805752,9.949999809265137,1.457158271617018,9.640000343322754,-0.01688742490406825
6089,2004-04-29,10.1899995803833,10.356666564941406,10.103333473205566,10.133333206176758,45852300.0,0.01225162033846261,-3.3428837680756622,-0.11724071253245823,60.37440592450828,55.42021285688298,-0.22080134506121496,-0.2666312980735519,-0.3179522735718905,0.41505363927959493,11.31378459279156,0.28999996185302557,0.20095366405584514,0.24866619110107457,-0.12016232758667655,0.6174947097888257,0.06425193175719812,0.433080450444951,-0.574261616516111,63.08719290851358,7.77240716899081,0.18441425934387562,4,-0.12999963760375977,-0.28499937057495117,-0.43666625022888184,0.576667308807373,-0.39999961853027344,3,-0.038927040542578006,1.416103104106422,10.06666660308838,-3.4878440238931714,9.989999771118164,1.3859659689805752,9.949999809265137,-0.038927040542578006
6090,2004-04-30,10.053333282470703,10.303333282470703,10.016667366027832,10.25,23940600.0,-0.013411806039294927,-1.1234626334268174,-3.4706070448846327,48.426586718045044,53.40089789654394,-0.09869426385125735,-0.10959353787566783,-0.18599082878751538,0.5498165580271053,12.601565671151535,0.2866659164428711,0.1380433773781018,0.09549989700317418,-0.26160504915895366,0.45260484316530203,-0.08305257607788974,0.2740523700842381,-0.3999581440429658,38.86641129858953,-11.836559055173154,0.17855247308106423,4,0.006666660308837891,-0.1033329963684082,-0.37583351135253906,0.6566667556762695,-0.14333343505859375,4,-0.04011939648352203,-3.3428837680756622,10.1899995803833,1.416103104106422,10.06666660308838,-3.4878440238931714,9.989999771118164,-0.04011939648352203
6091,2004-05-03,9.976667404174805,10.116666793823242,9.953332901000977,10.046667098999023,25838700.0,-0.007625916314698888,-1.7999607637980644,0.3559305595965474,49.46429876041017,52.34372256029749,-0.06724676600082091,-0.011462863787331301,-0.11426547732014569,0.6234752399946917,13.720612112639019,0.16333389282226562,0.10048368361743876,0.0048339843750007105,-0.33044764110189107,0.3401156098518925,-0.16280682836344518,0.1724747971134466,-0.28716057816894214,9.375060535935127,-38.26226675650778,0.16764081273844614,5,0.08333253860473633,0.0016660690307617188,-0.2991676330566406,0.733332633972168,-0.14666748046874822,0,-0.03341135427414621,-1.1234626334268174,10.053333282470703,-3.3428837680756622,10.1899995803833,1.416103104106422,10.06666660308838,-0.03341135427414621
6092,2004-05-04,9.890000343322754,10.010000228881836,9.80666732788086,9.953332901000977,26766600.0,-0.008686975052990542,1.3018747739528957,0.9047547683923706,40.57691450654762,50.6794291104077,0.003599665909321814,0.07650120201844146,-0.026448081877799012,0.7078247456171738,14.427972218724038,0.20333290100097656,0.07278226602598359,-0.08016643524169886,-0.4167918631646046,0.25645899268120687,-0.24847914920315084,0.08814627871975311,-0.1658070972418919,11.111068725585938,-29.660306532668123,0.16831271396145242,5,0.1699995994567871,0.1316666603088379,-0.19750046730041504,0.8199996948242188,-0.020000457763671875,1,-0.029996672264962942,-1.7999607637980644,9.976667404174805,-1.1234626334268174,10.053333282470703,-3.3428837680756622,10.1899995803833,-0.029996672264962942
6093,2004-05-05,9.75333309173584,9.916666984558104,9.733332633972168,9.903332710266113,24022500.0,-0.013818730722207184,1.075465587044556,2.3684440361999126,40.89146405699861,49.73272960400821,0.1468233730441053,0.20946884687183243,0.1064739106911734,0.8423142206912768,14.80180985778918,0.18333435058593572,0.014042747133069966,-0.20766696929931605,-0.5578453575080076,0.14251141890937546,-0.3827561634036609,-0.03257777519497118,0.8033342361450195,3.208626511406597,-33.238272497677244,0.17508919410434556,5,0.30666685104370117,0.26833391189575195,-0.06499981880187988,0.9566669464111328,-0.1466665267944336,2,-0.02939158477892745,1.3018747739528957,9.890000343322754,-1.7999607637980644,9.976667404174805,-1.1234626334268174,10.053333282470703,-0.02939158477892745
6094,2004-05-06,9.5,9.723333358764648,9.453332901000977,9.699999809265137,29675700.0,-0.025974001846660322,1.1891907565851791,1.3333354526149817,35.204076667665674,48.24484378256936,0.41214439752304344,0.46567494816751775,0.35185867721163433,1.0903776013914506,15.470934193411551,0.3000001907348633,-0.0243879829957816,-0.44766669273376536,-0.8459970443054949,-0.04933634116203578,-0.6468318685196301,-0.24850151694790057,1.0402006340026855,5.490244477106216,-27.70010376190308,0.19916517578586448,5,0.505000114440918,0.505000114440918,0.18833327293395996,1.2100000381469727,0.3199996948242205,3,0.01052635594418172,1.075465587044556,9.75333309173584,1.3018747739528957,9.890000343322754,-1.7999607637980644,9.976667404174805,0.01052635594418172
6095,2004-05-07,9.59000015258789,9.623332977294922,9.373332977294922,9.43333339691162,29850000.0,0.009473700272409458,1.2388152753639279,-0.7833345254273746,33.50784085513182,46.34183499824195,0.3512427742445752,0.3829710429754005,0.25457725864463576,0.9946727846928631,16.411577437268033,0.25,-0.041745326328435084,-0.34983320236205984,-0.7703506266551265,0.07068422193100687,-0.5600919145085932,-0.13957449021552648,0.9067257720947257,29.148031540512314,2.22396224557324,0.21025871214653347,5,0.375,0.375,0.09833312034606934,1.119999885559082,0.27666664123535156,4,0.020855037130647514,1.1891907565851791,9.5,1.075465587044556,9.75333309173584,1.3018747739528957,9.890000343322754,0.020855037130647514
6096,2004-05-10,9.350000381469727,9.533332824707033,9.300000190734863,9.470000267028807,37241700.0,-0.02502604455677715,-1.1212031887362692,-0.7659562811592414,33.2755673831132,44.34424301525144,0.555610571647712,0.5932689206336512,0.4843568215434253,1.2276740650045141,16.2549292008134,0.28999996185302734,-0.04186974257635967,-0.5516663551330563,-1.0391157590581983,-0.06421695120791426,-0.7953910570956282,-0.3079416531704844,1.079321966369628,7.042280006823471,-19.766677068094285,0.24372470196257107,5,0.5783333778381348,0.5783333778381348,0.3383328914642334,1.35166597366333,0.45333290100097656,0,0.05989298856631242,1.2388152753639279,9.59000015258789,1.1891907565851791,9.5,1.075465587044556,9.75333309173584,0.05989298856631242
6097,2004-05-11,9.493332862854004,9.609999656677246,9.363332748413086,9.366666793823242,22642500.0,0.015329676527964686,-2.6999806882148043,-1.0555515819087966,41.592887641177704,42.590449168177564,0.37371726435476305,0.43246730493741126,0.3284978237039109,1.0767749082611981,15.950921983082548,0.25999927520751953,-0.03142743348311683,-0.38316717147827184,-0.9009920023276088,0.1346576593710651,-0.6420795869029394,-0.12425475605360425,0.845643712416992,31.35123766280773,1.9811999324809548,0.25891241542466814,5,0.33500051498413086,0.4350008964538574,0.19500041007995605,1.2083334922790527,0.40000057220458984,1,0.03546352642593842,-1.1212031887362692,9.350000381469727,1.2388152753639279,9.59000015258789,1.1891907565851791,9.5,0.03546352642593842
6098,2004-05-12,9.423333168029783,9.55666732788086,9.286666870117188,9.463333129882812,25870500.0,-0.007373563724718757,1.3823392053988783,-0.3157906624805326,42.49546788406057,40.60390049701671,0.3831562061450544,0.4637623452924391,0.38887532866067964,1.1409594556086997,15.41615324769399,0.2700004577636719,-0.051692218172366466,-0.4135001659393325,-0.9430192567796549,0.11601892490098997,-0.6782597113594946,-0.14874062051917036,0.8325252964783214,31.29763823551211,-1.4365074886205633,0.26475954542016134,5,0.37166690826416193,0.49833393096924006,0.2650001049041766,1.2649998664855975,0.1433334350585973,2,0.04740007697538373,-2.6999806882148043,9.493332862854004,-1.1212031887362692,9.350000381469727,1.2388152753639279,9.59000015258789,0.04740007697538373
6099,2004-05-13,9.3100004196167,9.453332901000977,9.273332595825195,9.386667251586914,34364400.0,-0.012026821761707884,-1.3999643967473885,1.9166726271367434,41.30051548776245,39.81211480476309,0.40066831180338625,0.5454674123041077,0.4860199822933051,1.2457897196253285,14.804916337109441,0.18000030517578125,-0.08233177909593437,-0.488999605178833,-1.0561637647103623,0.07816455435269631,-0.7725816849445977,-0.20541752541306835,0.8489388854523146,10.476509664797467,-23.992139452106493,0.2835820797657646,5,0.38499927520751953,0.6049995422363281,0.4133329391479492,1.3783326148986816,0.11666679382324041,3,0.03186532029575573,1.3823392053988783,9.423333168029783,-2.6999806882148043,9.493332862854004,-1.1212031887362692,9.350000381469727,0.03186532029575573
6100,2004-05-14,9.449999809265137,9.5,9.25333309173584,9.303333282470703,26361900.0,0.015037527748489765,1.0,-1.913037529076638,35.5212097177745,38.26288268891468,0.18560415074470527,0.37508058046361015,0.3277942832010705,1.0980156163006036,14.147142251485107,0.24666690826416016,-0.13482614710153662,-0.31750020980834925,-0.888916239162576,0.2539158195458775,-0.6032082244854617,-0.03179219513123677,0.602666690694619,55.14021690303535,22.814784172743963,0.2857080146771132,5,0.18166685104370117,0.4550004005432129,0.28750014305114746,1.1983332633972168,-0.04333305358886719,4,0.039153427833545695,-1.3999643967473885,9.3100004196167,1.3823392053988783,9.423333168029783,-2.6999806882148043,9.493332862854004,0.039153427833545695
6101,2004-05-17,9.210000038146973,9.333333015441896,9.166666984558104,9.293333053588867,24645900.0,-0.025396801689123727,1.0408134666923567,-0.5681801925990467,29.75775806297527,37.06075419518442,0.34130759879692363,0.5644749235951068,0.5493045573668791,1.3271162306455935,13.41819641886567,0.283332824707033,-0.21757051653764492,-0.5069999694824219,-1.088467632443617,0.07446769347877336,-0.7977338009630195,-0.21626613800182426,0.7307597846614353,9.774387568084205,-17.69997835632671,0.29073383148059745,5,0.33166694641113104,0.6516671180725098,0.5491666793823242,1.4383330345153809,0.09333324432373047,0,0.07129932171079445,1.0,9.449999809265137,-1.3999643967473885,9.3100004196167,1.3823392053988783,9.423333168029783,0.07129932171079445
6102,2004-05-18,9.376667022705078,9.416666984558104,9.236666679382324,9.31999969482422,28463100.0,0.018096306608880175,1.634139533585517,-0.6800105286045952,32.892545959685464,36.17198551770518,0.10523305502251645,0.3681134807324291,0.3704317713232914,1.1518988650994597,12.709849972859297,0.20666694641113104,-0.26150059868866826,-0.3094996929168694,-0.8946582248165065,0.27565883898276766,-0.6020789588666879,-0.016920426967050872,0.4402379459832808,53.846116225898555,28.09538607229473,0.2925792659498188,5,0.06833314895629883,0.4850001335144043,0.42749977111816406,1.1633329391479492,-0.0366668701171875,1,0.04550297656219171,1.0408134666923567,9.210000038146973,1.0,9.449999809265137,-1.3999643967473885,9.3100004196167,0.04550297656219171
6103,2004-05-19,9.373332977294922,9.57333278656006,9.333333015441896,9.506667137145996,21759900.0,-0.0003555682847735664,-1.2499899417516032,-2.3529283069674247,28.47098019556546,35.42386368747182,0.05475336497128325,0.3552710792134448,0.36255913177762267,1.1471085672230643,12.957398318493574,0.23999977111816406,-0.3074904445613402,-0.2910003662109375,-0.8891459477231685,0.30714521530129346,-0.590073156967053,0.00807242454517798,0.3395339139325966,50.81961446461235,28.56103152632649,0.29907279075611537,5,0.021667003631591797,0.48833417892456055,0.4200003147125244,1.118333339691162,-0.14999961853027344,2,0.055476580104779405,1.634139533585517,9.376667022705078,1.0408134666923567,9.210000038146973,1.0,9.449999809265137,0.055476580104779405
6104,2004-05-20,9.489999771118164,9.526666641235352,9.363332748413086,9.420000076293944,16086900.0,0.012446671222055672,1.2790759567786236,-0.5249944568024109,34.99110185555024,35.58867046529609,-0.07094138323938814,0.2340656114712143,0.23666995084489884,1.0219553262667809,13.677039317496787,0.16333389282226562,-0.329614124747847,-0.16383357048034597,-0.7666971312202513,0.43902999025955936,-0.46526535085029863,0.1375982098896067,0.13547513504224717,79.50823132123233,56.898722059083944,0.3014317803699523,5,-0.10166645050048828,0.37166738510131836,0.32666683197021484,1.00166654586792,-0.20666694641113104,3,0.008078696925108986,-1.2499899417516032,9.373332977294922,1.634139533585517,9.376667022705078,1.0408134666923567,9.210000038146973,0.008078696925108986
6105,2004-05-21,9.533332824707033,9.646666526794434,9.476667404174805,9.626667022705078,16377300.0,0.004566180677975318,1.5499892711537087,-1.333351498637543,37.97464294102985,36.11078997173128,-0.1376314441968951,0.1921849819009136,0.192487378645966,0.9680662579745416,14.042999673628145,0.1699991226196289,-0.34434121605789514,-0.11516714096069158,-0.7204285235361372,0.490094241614754,-0.4177978322484144,0.18746355032703121,-0.36666584014892933,76.38878954771998,49.952798988060024,0.30263069128772313,5,-0.1266660690307635,0.3283343315124494,0.33500027656555,0.8800001144409162,-0.16666603088379084,4,-0.011188701079506425,1.2790759567786236,9.489999771118164,-1.2499899417516032,9.373332977294922,1.634139533585517,9.376667022705078,-0.011188701079506425
6106,2004-05-24,9.59333324432373,9.75,9.526666641235352,9.706666946411133,15614100.0,0.0062937506452305225,1.2333357175213981,1.2142784158254205,41.834845914141965,36.13767422428286,-0.17822775131357815,0.10971931758336062,0.12758891138521378,0.8988160319876535,14.538517827179648,0.22333335876464844,-0.3230118261807853,-0.03733339309692418,-0.6259807328609757,0.5513139466671273,-0.3316570629789499,0.25699027678510156,-0.41706626892089993,69.48050138499524,39.40796435532742,0.29432366988202535,5,-0.13499975204467773,0.26833391189575195,0.27499985694885254,0.7833333015441895,-0.3166666030883789,0,-0.019457938538506303,1.5499892711537087,9.533332824707033,1.2790759567786236,9.489999771118164,-1.2499899417516032,9.373332977294922,-0.019457938538506303
6107,2004-05-25,9.856666564941406,9.90999984741211,9.553333282470703,9.649999618530273,19757700.0,0.02744961671934898,1.2765938019321026,-1.8235259468692937,52.65866790071899,37.26691867057824,-0.4298002763240838,-0.17298414619137326,-0.1322030387692621,0.6247961779087063,14.270014062644027,0.35666656494140625,-0.29817334562853937,0.2326665878295895,-0.34169233341752125,0.8070255090767002,-0.05451287279396588,0.5198460484531449,-0.6574502685546886,90.75145655794229,54.91460411558795,0.28717946062355554,5,-0.31833314895629883,0.005000591278076172,0.01999974250793457,0.48000001907348633,-0.5366668701171857,1,-0.05613797309922419,1.2333357175213981,9.59333324432373,1.5499892711537087,9.533332824707033,1.2790759567786236,9.489999771118164,-0.05613797309922419
6108,2004-05-26,9.896666526794434,9.963333129882812,9.789999961853027,9.916666984558104,27660000.0,0.004058163232923073,2.0588363991315908,-0.09677627753730002,61.464359838702116,39.507345820682644,-0.44208717956600907,-0.23860658441855698,-0.16833874636147783,0.573328988198341,13.067682548455995,0.17333316802978516,-0.25132545268912665,0.28116655349731445,-0.2701795721456275,0.8325126791402564,0.00549349067584437,0.5568396163187845,-0.654803217346192,88.88890654951315,47.18045699551333,0.27567306282147064,5,-0.3316664695739746,-0.03499937057495117,-0.020000219345092773,0.440000057220459,-0.8099994659423828,2,-0.05624786615770205,1.2765938019321026,9.856666564941406,1.2333357175213981,9.59333324432373,1.5499892711537087,9.533332824707033,-0.05624786615770205
6109,2004-05-27,9.793333053588867,9.983332633972168,9.733332633972168,9.979999542236328,25624200.0,-0.010441240282856756,1.586215741599416,9.333110814420055,55.83173232619407,41.76407055495149,-0.29388840255701787,-0.17551269639642086,-0.06258447691973323,0.6628812159156325,11.69661032927673,0.25,-0.2355088068910689,0.19766640663146973,-0.29172090160994735,0.6870537148728868,-0.0470272474892397,0.44236006075217915,-0.49375215850585974,62.499976471784024,18.409474019160733,0.24469365412070876,5,-0.21833324432373047,0.06833410263061523,0.08333325386047363,0.5433335304260254,-0.6966657638549805,3,-0.05820282958878198,2.0588363991315908,9.896666526794434,1.2765938019321026,9.856666564941406,1.2333357175213981,9.59333324432373,-0.05820282958878198
6110,2004-05-28,9.649999618530273,9.859999656677246,9.633333206176758,9.826666831970217,15436800.0,-0.014635817476468582,-1.1587277078669034,0.9464324031593992,59.10929462416906,45.02535239508413,-0.13320996472442914,-0.06740099893272955,0.08262873062842147,0.7912471235141325,10.516611585621243,0.22666645050048828,-0.21903386484242837,0.07449965476989817,-0.3663092006398738,0.5153085101796702,-0.14590477293498694,0.2949040824747833,-0.28204354955835065,27.007261161660566,-20.87031286552238,0.22040442770488566,5,-0.039999961853027344,0.21166753768920898,0.22500038146972656,0.6866669654846191,-0.4433326721191406,4,-0.037996560447438155,1.586215741599416,9.793333053588867,2.0588363991315908,9.896666526794434,1.2765938019321026,9.856666564941406,-0.037996560447438155
6111,2004-06-01,9.643333435058594,9.716667175292967,9.553333282470703,9.649999618530273,21435000.0,-0.000690796241989422,1.3333197095407758,0.037732997209161345,54.966908748481856,47.478059371617064,-0.06549915995404021,-0.0916887084103486,0.0940373996099737,0.778018150235777,9.453873251181875,0.16333389282226385,-0.1887478816378838,0.08450016975402797,-0.31578778215791026,0.4847881216659662,-0.11564380620194115,0.2846441457099971,-0.21383970958664733,20.930299609436513,-27.838225536091574,0.2001439759559693,6,0.0149993896484375,0.21833372116088867,0.20083284378051758,0.6933331489562988,-0.4466667175292969,1,-0.028689938297634998,-1.1587277078669034,9.649999618530273,1.586215741599416,9.793333053588867,2.0588363991315908,9.896666526794434,-0.028689938297634998
6112,2004-06-02,9.59333324432373,9.723333358764648,9.483332633972168,9.699999809265137,19671600.0,-0.005184948863541927,2.130437486783346,16.001144492131615,55.70470142308718,50.50402839689726,0.020637487127652676,-0.06856922605613569,0.1494788819689159,0.8033725537246319,8.915540574687528,0.24000072479248047,-0.15720929492127134,0.04933333396911621,-0.32007947398300907,0.4187461419212415,-0.13537307000694732,0.23403973794517974,0.3899993896484375,22.0001220703125,-27.781286909466154,0.18470640397606272,6,0.07999944686889648,0.26833391189575195,0.25083303451538086,0.3599996566772461,-0.3033332824707031,2,-0.03300902773035086,1.3333197095407758,9.643333435058594,-1.1587277078669034,9.649999618530273,1.586215741599416,9.793333053588867,-0.03300902773035086
6113,2004-06-03,9.466667175292967,9.613332748413086,9.43333339691162,9.529999732971193,21142500.0,-0.013203551446074324,-1.7692183545464066,0.5937432944711012,55.21064681332102,52.75064450331624,0.18096580507141624,0.03743890730405397,0.2844174929131089,0.9035012539454641,8.596680055540636,0.17999935150146662,-0.08998263297507592,-0.06299943923950302,-0.4202591152317865,0.29426023675278046,-0.24162927723564387,0.11563039875663783,0.5066654586792012,6.060695385597051,-46.681081283166364,0.1786298379961416,6,0.24166584014892756,0.39499998092651545,0.37749910354614435,0.4216656684875506,-0.19999980926513494,3,-0.015493042879075047,2.130437486783346,9.59333324432373,1.3333197095407758,9.643333435058594,-1.1587277078669034,9.649999618530273,-0.015493042879075047
6114,2004-06-04,9.600000381469727,9.68000030517578,9.453332901000977,9.456666946411133,30668400.0,0.014084492853487562,-2.022201312242487,-2.2631872185997617,55.01115416450814,54.643590194813825,0.07250140815645878,-0.09277501769144791,0.16279611894517387,0.7430721168723586,8.863467689835366,0.2266674041748029,-0.03325045537285831,0.06533374786376989,-0.29297528910295156,0.42364278483049134,-0.11382077061958995,0.24448826634712972,0.35173228302002,39.06261175881579,-12.823238744513311,0.17915451848336045,6,0.10833263397216797,0.1616663932800293,0.38249969482421875,0.30499982833862305,-0.26666736602783025,4,-0.05347221877287944,-1.7692183545464066,9.466667175292967,2.130437486783346,9.59333324432373,1.3333197095407758,9.643333435058594,-0.05347221877287944
6115,2004-06-07,9.789999961853027,9.80666732788086,9.613332748413086,9.673333168029783,23360100.0,0.019791622170145518,1.5777681704898021,0.8139537978389436,70.0460796076311,57.77817171631262,-0.08634078368535647,-0.281453111397731,-0.018092955404323874,0.5259547801885276,9.049946971765479,0.2066669464111328,0.040606226798983514,0.24533333778381383,-0.13022625938527455,0.6208929349529022,0.057553539199268755,0.4331131363683589,0.14099673193359408,95.53553410359443,36.73978866058371,0.18777979858454433,6,-0.08166694641113281,-0.05499982833862305,0.19250011444091797,0.11500024795532227,-0.3900003433227539,0,-0.07082049793878731,-2.022201312242487,9.600000381469727,-1.7692183545464066,9.466667175292967,2.130437486783346,9.59333324432373,-0.07082049793878731
6116,2004-06-08,9.90999984741211,9.90999984741211,9.710000038146973,9.723333358764648,21665700.0,0.012257393874020917,1.1428571428571428,1.599996730263026,69.0476060724547,59.599164846505474,-0.1751126270498773,-0.37665967922951005,-0.13567450179255403,0.3775564660853252,9.133878744146639,0.19999980926513672,0.09754885419151016,0.3373332500457771,-0.059988639968143076,0.7346551400596972,0.138672305038817,0.5359941950527372,0.001090314499512246,100.0,38.90191782726007,0.19866094500696033,6,-0.20166683197021484,-0.26833295822143555,0.0950002670288086,-0.004999637603759766,-0.6099996566772461,1,-0.07097203953889508,1.5777681704898021,9.789999961853027,-2.022201312242487,9.600000381469727,-1.7692183545464066,9.466667175292967,-0.07097203953889508
6117,2004-06-09,9.829999923706056,9.920000076293944,9.783332824707033,9.8100004196167,15450600.0,-0.008072646310579357,-2.727219527419879,0.10714030265565443,65.46277567237325,60.04343327246892,-0.11096200397949474,-0.2847432127891967,-0.05144947018247059,0.42893670453507404,9.559784920409223,0.1366672515869105,0.14564393009370846,0.24049997329712092,-0.1709459019616375,0.6519458485558793,0.03477703566774082,0.446222910926501,-0.39666652679443715,81.50681844458408,18.319223536342946,0.2057229376293794,6,-0.12166690826416193,-0.24166631698608576,0.18916678428649725,0.07500028610229315,-0.4933328628540057,2,-0.06442860743563295,1.1428571428571428,9.90999984741211,1.5777681704898021,9.789999961853027,-2.022201312242487,9.600000381469727,-0.06442860743563295
6118,2004-06-10,9.869999885559082,9.880000114440918,9.786666870117188,9.876667022705078,9658200.0,0.004069172142775024,13.0,-0.3333651232654322,63.57144560134332,60.90340141415217,-0.1733746197857826,-0.3052126770339676,-0.08635002191805086,0.35951396204509933,9.729907928820134,0.09333324432373047,0.18424802262248896,0.25816659927368235,-0.1636614700915633,0.679994668638928,0.04725256459106042,0.4690806339563043,-0.42693315505981566,89.28568509163472,26.99917541140526,0.21091403468262246,6,-0.1933331489563006,-0.2950000762939453,0.17083358764648438,0.03500032424926758,-0.4200000762939453,3,-0.058763924055830974,-2.727219527419879,9.829999923706056,1.1428571428571428,9.90999984741211,1.5777681704898021,9.789999961853027,-0.058763924055830974
6119,2004-06-14,9.606666564941406,9.82333278656006,9.57333278656006,9.783332824707033,18843300.0,-0.026680174637383924,-1.0547904402831532,26.498068945787708,52.263388536591634,60.14274518219913,0.06782835338660398,-0.019514838961558922,0.18127705336003608,0.5929251163837534,9.466055212829803,0.29666709899902166,0.17263169319547345,-0.020000028610230203,-0.417288985102223,0.3772889278817626,-0.21864450685622572,0.1786444496357653,-0.15406116752624577,9.615495712599344,-48.78507388952336,0.19864447824599635,6,0.07000017166137518,-0.03166675567626953,0.43416690826416016,0.29833364486694336,-0.3099994659423828,0,-0.035392005813376315,13.0,9.869999885559082,-2.727219527419879,9.829999923706056,1.1428571428571428,9.90999984741211,-0.035392005813376315
6120,2004-06-15,9.81999969482422,9.91333293914795,9.646666526794434,9.670000076293944,21847200.0,0.02220677988984776,-1.7118611191930948,-0.8490564000691081,56.390977443609074,60.30097503721327,-0.13282195056230783,-0.21471583456219534,-0.02960068166373553,0.3479453849209282,9.543077268950537,0.30666637420654297,0.14308823353767508,0.1748331069946314,-0.22227604825688374,0.5719422622461465,-0.023721470631125285,0.37338768462038807,-0.3580464038314837,71.15378796006753,13.570036874650583,0.19855457762575748,6,-0.1433329582214391,-0.2449998855590838,0.18500041961669744,0.08500051498412908,-0.413332939147951,1,-0.04955872652815141,-1.0547904402831532,9.606666564941406,13.0,9.869999885559082,-2.727219527419879,9.829999923706056,-0.04955872652815141
6121,2004-06-16,9.866666793823242,9.90666675567627,9.75333309173584,9.813332557678224,13209300.0,0.004752250554917792,1.2999907017330539,0.35556247854225304,50.32120675226462,59.70280896267744,-0.1614565351235413,-0.2209952238048256,-0.07235980803701558,0.2708059041769957,9.28823057676,0.1533336639404297,0.1329224500132149,0.18866686820983958,-0.16292689843113806,0.5402606348508172,0.01286998488935076,0.3644637515303284,-0.39555256712448106,84.6154269381336,29.937205449776883,0.17579688332048926,6,-0.19000005722046076,-0.29166698455810547,0.09833335876464844,0.03833341598510742,-0.5366668701171857,2,-0.04729734823771625,-1.7118611191930948,9.81999969482422,-1.0547904402831532,9.606666564941406,13.0,9.869999885559082,-0.04729734823771625
6122,2004-06-17,9.803333282470703,9.869999885559082,9.696666717529297,9.81999969482422,14470200.0,-0.006418936878682002,1.9714224990599507,-0.3124899418864988,47.046414393489904,58.79567202714064,-0.07286432191169645,-0.13076226233089017,-0.01308094621126088,0.30533125234119574,9.310517776358191,0.17333316802978516,0.1258076506972241,0.10400004386901784,-0.22141178156343955,0.42941186930147524,-0.05870586884721085,0.26670595658524654,-0.32324133878003813,67.64717432036694,16.58187902633734,0.1627059127162289,6,-0.11666679382324219,-0.2283334732055664,0.1250004768371582,0.10166692733764648,-0.4333333969116211,3,-0.051343056206795246,1.2999907017330539,9.866666793823242,-1.7118611191930948,9.81999969482422,-1.0547904402831532,9.606666564941406,-0.051343056206795246
6123,2004-06-18,9.893333435058594,10.0,9.579999923706056,9.686667442321776,23631300.0,0.009180566445580185,1.000004541315747,-12.400148775462277,53.19150360854363,58.59348863203348,-0.10725624686297586,-0.18952486991034334,-0.10660340606194474,0.18361359494419993,10.021795154218607,0.42000007629394354,0.13136281244406867,0.16800017356872488,-0.12965061039520442,0.4656509575326542,0.019174781586759337,0.3168255655506904,-0.40444332871586397,75.00005587928277,24.332700864782616,0.14882539198196484,6,-0.10666704177856445,-0.309999942779541,-0.014999866485595703,0.01166677474975586,-0.3133335113525373,4,-0.056266816221305915,1.9714224990599507,9.803333282470703,1.2999907017330539,9.866666793823242,-1.7118611191930948,9.81999969482422,-0.056266816221305915
6124,2004-06-21,9.56666660308838,9.863332748413086,9.363332748413086,9.84000015258789,19017300.0,-0.03301888429360089,2.1250122935063462,-1.3225860040146544,47.61905540414838,56.10159705386872,0.2393557488122866,0.15091777853668553,0.21815304821828896,0.48081218064636566,10.51663774759034,0.5300006866455078,0.1324352170145584,-0.16249999999999787,-0.4491614784447684,0.12416147844477265,-0.30583073922238313,-0.019169260777612607,0.4333333969116193,31.93722531958074,-20.825618859769506,0.14333073922238518,6,0.11499977111816229,0.016666889190672052,0.2916669845581037,0.3383336067199689,-0.3799991607666051,0,-0.01219513532389438,1.000004541315747,9.893333435058594,1.9714224990599507,9.803333282470703,1.2999907017330539,9.866666793823242,-0.01219513532389438
6125,2004-06-22,9.42666721343994,9.58666706085205,9.273332595825195,9.563332557678224,28565100.0,-0.014634082638904311,2.4181751976695796,0.4999947664255896,44.24779612490672,53.346062615252286,0.360284126556639,0.297783851371511,0.35522064036716294,0.5969362706310246,10.668449770067014,0.31333446502685547,0.1415428757264543,-0.2971661090850848,-0.6025274824621256,0.00819526429195605,-0.4498467957736061,-0.14448542239656348,0.5733327865600604,21.10107275127737,-34.21412430346962,0.1526806866885208,6,0.20999908447265803,0.1566662788391131,0.3783326148986834,0.47833299636841,-0.24666690826416016,1,-0.013790676120991163,2.1250122935063462,9.56666660308838,1.000004541315747,9.893333435058594,1.9714224990599507,9.803333282470703,-0.013790676120991163
6126,2004-06-23,9.40666675567627,9.460000038146973,9.296667098999023,9.420000076293944,18843000.0,-0.002121689172940644,2.4999948910255756,0.09756182660635973,44.96403136835172,51.06842435924989,0.33679605884649355,0.3194616559020087,0.3601759018268176,0.5892431985033006,10.420530207020455,0.16333293914794922,0.1415220237714152,-0.30783324241638255,-0.6402054470566405,0.024538962223875416,-0.4740193447365115,-0.14164714009625357,0.5642665481567377,18.34871897171265,-39.479482449162084,0.1661861023201287,6,0.22999954223632812,0.1766667366027832,0.3616666793823242,0.4983334541320801,-0.2733335494995117,2,0.0,2.4181751976695796,9.42666721343994,2.1250122935063462,9.56666660308838,1.000004541315747,9.893333435058594,0.0
6127,2004-06-24,9.303333282470703,9.460000038146973,9.293333053588867,9.353333473205566,24396600.0,-0.01098513170387505,-3.761869729295241,3.7500178814109852,45.537325146673076,49.06463319761986,0.3995861110618648,0.3997085597143162,0.4507142995354094,0.6666622938288,9.585039319428509,0.16666698455810547,0.09677246529483163,-0.3835000514984124,-0.7557694617842134,-0.011230641212611303,-0.5696347566413138,-0.19736534635551095,0.6396959930419914,4.128530669347452,-57.75913300564173,0.1861347051429006,6,0.33333301544189453,0.315000057220459,0.3983337879180908,0.5583338737487793,0.2799997329711932,3,0.0028663534268515978,2.4999948910255756,9.40666675567627,2.4181751976695796,9.42666721343994,2.1250122935063462,9.56666660308838,0.0028663534268515978
6128,2004-06-25,9.34000015258789,9.456666946411133,8.90999984741211,9.393333435058594,33384900.0,0.003941261589141876,5.07406857966346,1.0666615804230484,42.49999449803358,47.979811637780074,0.3127182121757919,0.3364492735870641,0.39432226816615845,0.6040844092089301,9.042351546518347,0.5466670989990234,0.04306544633503506,-0.3189998626708981,-0.7080732165992991,0.07007349125750295,-0.5135365396350977,-0.12446318570669845,0.5762412557373047,45.104947571230504,-18.857387076484343,0.19453667696420027,6,0.11499977111816406,0.11499977111816406,0.31333351135253906,0.5216670036315918,0.1833324432373047,4,0.00321196279240743,-3.761869729295241,9.303333282470703,2.4999948910255756,9.40666675567627,2.4181751976695796,9.42666721343994,0.00321196279240743
6129,2004-06-28,9.223333358764648,9.523332595825195,9.216667175292967,9.34000015258789,23454900.0,-0.012491091211697336,-3.7179600041080603,2.1875044703526214,32.93173705947876,45.37322937287671,0.41268956576506,0.4302845175475891,0.49433723891658765,0.6954954288138335,8.64428404192459,0.30666542053222834,-0.006966238386217682,-0.407166671752929,-0.8362565145818515,0.02192317107599351,-0.6217115931673902,-0.19262175033846773,0.632533555905761,46.305407610878646,-13.098719856113405,0.2145449214144609,6,0.23166656494140625,0.23166656494140625,0.4050002098083496,0.638333797454834,0.12333393096923828,0,0.03867002861850155,5.07406857966346,9.34000015258789,-3.761869729295241,9.303333282470703,2.4999948910255756,9.40666675567627,0.03867002861850155
6130,2004-06-29,9.283332824707033,9.376667022705078,9.1899995803833,9.24666690826416,17160000.0,0.006505182411667754,-1.4888897365961586,-0.3142789412591909,30.41666020949839,43.161613090347124,0.30011893229943176,0.359856884550144,0.4176099858802651,0.6117697268339075,8.765405436372669,0.18666744232177734,-0.058139966154161726,-0.3288338661193837,-0.7849002395813383,0.12723250734257086,-0.556867052850361,-0.10080067938840642,0.515782065927878,60.869565217391596,6.32788099604096,0.2280331867309776,6,0.17166709899902166,0.17166709899902166,0.3416674137115461,0.5783343315124494,-0.09333324432373225,1,-0.010412788619189484,-3.7179600041080603,9.223333358764648,5.07406857966346,9.34000015258789,-3.761869729295241,9.303333282470703,-0.010412788619189484
6131,2004-06-30,9.366666793823242,9.42666721343994,9.276666641235352,9.286666870117188,23270700.0,0.00897672966053964,-1.9999999999999645,2.1818607433608848,35.55095175045703,41.88433946334347,0.1546660407641891,0.26849908562309466,0.3136583669172168,0.506070926748631,9.18591665228146,0.15000057220458807,-0.07143015834069644,-0.23166656494140625,-0.7003613175260757,0.23702818764326317,-0.46601394123374185,0.0026808113509293463,0.37910119421830046,74.4566383570249,22.36229495461606,0.2343473762923351,6,0.0883331298828125,0.0883331298828125,0.2675001621246338,0.49500036239624023,-0.3299999237060547,2,-0.01992880634662464,-1.4888897365961586,9.283332824707033,-3.7179600041080603,9.223333358764648,5.07406857966346,9.34000015258789,-0.01992880634662464
6132,2004-07-01,9.276666641235352,9.40666675567627,9.226667404174805,9.390000343322754,23154900.0,-0.00960855708534869,1.4545389522143688,-1.4166726271368286,32.056468242958346,39.536002200500654,0.18115210282468652,0.35158491528005165,0.3888772546370287,0.5725832794344612,10.02514652074453,0.17999935150146484,-0.1150089434099435,-0.30583338737487864,-0.796136355338886,0.18446958058912877,-0.5509848713568832,-0.06068190339287405,0.41895525836842573,59.78268644091516,11.880863948654792,0.2451514839820041,7,0.1099996566772461,0.17833328247070312,0.383333683013916,0.5850005149841309,-0.26999950408935547,3,-0.015450963217915836,-1.9999999999999645,9.366666793823242,-1.4888897365961586,9.283332824707033,-3.7179600041080603,9.223333358764648,-0.015450963217915836
6133,2004-07-02,9.31999969482422,9.386667251586914,9.223333358764648,9.279999732971193,16055700.0,0.004671187967049573,-1.1304507373383177,-0.3529396915154116,40.00000000000007,38.68944048892863,0.053572745748702744,0.31273457945002825,0.33687196922736895,0.5064678732912906,11.14679684157626,0.16333389282226562,-0.1519073638357984,-0.25516695976257076,-0.7570160374556849,0.2466821179305434,-0.5060914986091287,-0.00424242091601279,0.3284848816480572,39.000071525642475,-13.176933863717622,0.25092453884655735,7,-0.07166624069214045,0.13500022888183416,0.3800005912780744,0.5416674613952619,-0.2566671371459961,4,0.028254649060119208,1.4545389522143688,9.276666641235352,-1.9999999999999645,9.366666793823242,-1.4888897365961586,9.283332824707033,0.028254649060119208
6134,2004-07-06,9.08666706085205,9.3100004196167,9.076666831970217,9.296667098999023,33718500.0,-0.02503569116013482,-1.028983343906672,-5.250005960470162,24.770675312727377,36.525315954242046,0.23653083512540185,0.5329630161082584,0.5621884141495315,0.7118108137297714,12.214692718614504,0.2433328628540039,-0.18782875392236775,-0.4628329277038574,-1.0098129511814946,0.08414709577377977,-0.736322939442676,-0.18934291596503883,0.5175084318766174,2.857205137846182,-44.98117431779603,0.2734900117388187,7,0.12999916076660156,0.3683328628540039,0.6266665458679199,0.7750000953674316,-0.0566673278808576,1,0.048055632725273245,-1.1304507373383177,9.31999969482422,1.4545389522143688,9.276666641235352,-1.9999999999999645,9.366666793823242,0.048055632725273245
6135,2004-07-07,9.096667289733887,9.173333168029783,9.06999969482422,9.133333206176758,20097900.0,0.0011005387140152756,-1.2962711792567907,0.17459957039250504,22.823553012723877,34.06526280361672,0.19533939448650628,0.4936673579987758,0.5460571813470594,0.6879653282470723,12.802797410143697,0.10333347320556285,-0.24788116740719168,-0.4181660652160648,-0.9883591350390422,0.15202700460691254,-0.7032626001275535,-0.13306953030457613,0.4658576642757879,7.476877909479166,-34.23433173723205,0.2850965349114883,7,0.11999893188476562,0.35833263397216797,0.6216661930084229,0.7649998664855957,-0.26000022888183594,2,0.027482592474514123,-1.028983343906672,9.08666706085205,-1.1304507373383177,9.31999969482422,1.4545389522143688,9.276666641235352,0.027482592474514123
6136,2004-07-08,9.206666946411133,9.31666660308838,9.096667289733887,9.170000076293944,23597700.0,0.012092302947188882,-1.40000416150815,-1.0000260098317648,29.61276472612387,32.29586720133348,0.06033070197440615,0.3460144239058227,0.421084580027113,0.5708466760829243,12.707192025442849,0.21999931335449396,-0.2742879424728173,-0.27299976348876953,-0.82710345324511,0.28110392626757097,-0.5500516083669407,0.004052081389401607,0.3167065012026882,40.594185615019754,2.0743208104994153,0.2770518448781704,7,0.009999275207519531,0.24833297729492188,0.5291664600372314,0.6550002098083496,-0.38000011444091797,3,-0.0018103583115199884,-1.2962711792567907,9.096667289733887,-1.028983343906672,9.08666706085205,-1.1304507373383177,9.31999969482422,-0.0018103583115199884
6137,2004-07-09,9.196666717529297,9.34000015258789,9.15666675567627,9.286666870117188,17040300.0,-0.001086194269874663,-1.1568625251040627,-2.4545359966707094,24.819272955402568,30.331342585485583,0.05990917910148141,0.322677992541049,0.4143974354356583,0.5744490656395946,12.519939853960993,0.1833333969116211,-0.28449649012459055,-0.2513333320617672,-0.793395060483185,0.29072839635965053,-0.5223641962724752,0.019697532148940766,0.28990431407242134,39.999999999999666,5.842870977832234,0.27103086421070854,7,0.09999942779541016,0.2583332061767578,0.56333327293396,0.6650004386901855,-0.2433338165283203,4,-0.017397591141053548,-1.40000416150815,9.206666946411133,-1.2962711792567907,9.096667289733887,-1.028983343906672,9.08666706085205,-0.017397591141053548
6138,2004-07-12,9.289999961853027,9.293333053588867,9.119999885559082,9.17666721343994,15484200.0,0.010148594832281255,1.888911847919382,-1.259250625185456,37.971011608293466,30.891261979798333,-0.04611159259664177,0.19359014955017528,0.30264572132049494,0.47067174077478136,12.377321684941661,0.17333316802978516,-0.2942451488449791,-0.12900009155273473,-0.6369903584164991,0.37899017531102963,-0.3829952249846169,0.12499504187914745,0.16197679869731374,81.48144223569126,45.10019143975454,0.2539951334318818,7,-0.041666507720947266,0.16499996185302734,0.47749996185302734,0.5716671943664551,-0.14999961853027344,0,-0.03049868954472168,-1.1568625251040627,9.196666717529297,-1.40000416150815,9.206666946411133,-1.2962711792567907,9.096667289733887,-0.03049868954472168
6139,2004-07-13,9.266667366027832,9.326666831970217,9.210000038146973,9.283332824707033,14993100.0,-0.0025115819075354207,1.2580639207035829,-0.14704892374494344,42.25806808868816,32.206973966374974,-0.017864253443912403,0.2004204982048634,0.30293297281355436,0.4830524174718267,13.285266758230307,0.11666679382324396,-0.2991437532792851,-0.13533272743225133,-0.6396224486010169,0.36895699373651425,-0.387477588016635,0.11681213315213235,0.1527907797342145,72.83975472950999,33.099444603075675,0.25214486058438285,7,-0.018333911895751953,0.18833255767822266,0.5183327198028564,0.5949997901916504,0.01999950408935547,1,-0.021942603561561413,1.888911847919382,9.289999961853027,-1.1568625251040627,9.196666717529297,-1.40000416150815,9.206666946411133,-0.021942603561561413
6140,2004-07-14,9.333333015441896,9.373332977294922,9.16333293914795,9.1899995803833,15837900.0,0.007194134285910092,-1.1355930559596548,-8.60062947067158,46.60491319781724,33.43519190497055,-0.08570421596677846,0.10058250926693191,0.21792733198938485,0.4086386472243948,13.91468012703689,0.21000003814697266,-0.2996692827736638,-0.0443337440490712,-0.509117306962791,0.4204498188646486,-0.2767255255059311,0.1880580374077887,0.05555763241915379,85.54213129728956,41.315680394221374,0.23239178145686004,7,-0.09499979019165217,0.12166690826415838,0.4016668796539289,0.5283341407775861,-0.10333347320556818,2,-0.03249999565737571,1.2580639207035829,9.266667366027832,1.888911847919382,9.289999961853027,-1.1568625251040627,9.196666717529297,-0.03249999565737571
6141,2004-07-15,9.399999618530273,9.456666946411133,9.276666641235352,9.296667098999023,17906100.0,0.007142850574181514,-1.5116303827114494,0.7209240432213675,54.63258172670865,35.94364895872059,-0.16443769895985128,-0.0029915957147110817,0.1357888268853813,0.33490548092195027,14.396339013622239,0.18000030517578125,-0.2702331354175964,0.04566621780395508,-0.358679041668891,0.45001147727680113,-0.15650641193246706,0.24783884754037722,-0.48999977111816406,83.1681401389719,32.47045491872419,0.2021726297364229,7,-0.13666629791259766,0.05500030517578125,0.321666955947876,0.461667537689209,-0.11999988555908025,3,-0.05992899792971507,-1.1355930559596548,9.333333015441896,1.2580639207035829,9.266667366027832,1.888911847919382,9.289999961853027,-0.05992899792971507
6142,2004-07-16,9.300000190734863,9.55666732788086,9.239999771118164,9.550000190734863,26025300.0,-0.01063823743123149,1.4050614574505842,-2.4193738924985233,48.19276796955588,36.853956510893454,-0.0679231787402994,0.060466076460386375,0.22162931934371244,0.4307511095176757,14.997620294699274,0.3166675567626953,-0.24261309747666182,-0.02916655540466273,-0.3741412046383221,0.31580809382899666,-0.20165388002149243,0.14332076921216697,-0.37906700134277393,41.221370711476176,-9.763077661167578,0.17248732461682972,7,0.013333320617675781,0.1549997329711914,0.3749997615814209,0.5616669654846191,-0.02666759490966797,4,-0.050896059038386676,-1.5116303827114494,9.399999618530273,-1.1355930559596548,9.333333015441896,1.2580639207035829,9.266667366027832,-0.050896059038386676
6143,2004-07-19,9.33666706085205,9.383333206176758,9.25,9.34000015258789,18629700.0,0.00394267412528837,1.9629865106865456,0.013332366943359375,55.51951399629364,40.270494142400814,-0.1139614084970777,-0.021126295001836937,0.17534352762266892,0.388451560364679,15.03425506240205,0.1333332061767578,-0.2299946934190853,0.03533363342285156,-0.1854611010405982,0.25612836788630133,-0.07506373380887332,0.14573100065457645,-0.39030450592041,44.06787879963437,-7.198270983470209,0.11039736723172495,7,-0.02333354949951172,0.1183328628540039,0.31166625022888184,0.5250000953674316,-0.053334236145017755,0,-0.04105685223138844,1.4050614574505842,9.300000190734863,-1.5116303827114494,9.399999618530273,-1.1355930559596548,9.333333015441896,-0.04105685223138844
6144,2004-07-20,9.449999809265137,9.466667175292967,9.283332824707033,9.300000190734863,17894100.0,0.012138458796317364,1.0,-45.003147353361946,57.71608508564097,44.14744215050271,-0.19035308006227858,-0.15141046710046702,0.061677404940938985,0.2695024926530998,15.721978218835531,0.18333435058593395,-0.19915643896077917,0.1544997215270989,-0.04155796981371829,0.3505574128679161,0.05647087585668942,0.2525285671975084,-0.4792250634155266,72.88121210063984,21.886753064278118,0.09802884567040877,7,-0.12333250045776367,0.005000114440917969,0.17583346366882324,0.4116673469543457,-0.019999504089357245,1,-0.032804176952305086,1.9629865106865456,9.33666706085205,1.4050614574505842,9.300000190734863,-1.5116303827114494,9.399999618530273,-0.032804176952305086
6145,2004-07-21,9.296667098999023,9.5,9.293333053588867,9.43333339691162,17015100.0,-0.016225683953536185,-1.8837036002049277,-0.9111109698256561,46.95652390248272,46.07452650343147,-0.006332886830215045,-0.00876583148217236,0.2099867101752988,0.4161638186925032,16.11965342663686,0.2066669464111328,-0.19356052808551283,0.007667016983031516,-0.17844838731092239,0.19378242127698542,-0.08539068516394543,0.10072471913000847,-0.302456649868164,17.894895347086283,-28.887044047299433,0.09305770214697731,7,0.041666507720947266,0.15833282470703125,0.3291661739349365,0.565000057220459,0.1466655731201172,2,-0.0010756789261511246,1.0,9.449999809265137,1.9629865106865456,9.33666706085205,1.4050614574505842,9.300000190734863,-0.0010756789261511246
6146,2004-07-22,9.40666675567627,9.420000076293944,9.25333309173584,9.289999961853027,18093300.0,0.011832160440496953,1.3255841805504134,-0.853661770349964,55.55558272587295,49.48967203348374,-0.09496575333595736,-0.12518372271657618,0.10387537604285768,0.3000646912155762,16.45516875173109,0.1666669845581037,-0.13841048609833528,0.11766667366027761,-0.06844873063367629,0.3037820779542315,0.02460897151330066,0.21072437580725456,-0.38995803139541074,52.63153139587412,7.184525565488883,0.09305770214697731,7,-0.06833314895629883,0.048333168029785156,0.21916651725769043,0.4550004005432129,-0.016666412353515625,3,-0.018781064326886532,-1.8837036002049277,9.296667098999023,1.0,9.449999809265137,1.9629865106865456,9.33666706085205,-0.018781064326886532
6147,2004-07-23,9.329999923706056,9.366666793823242,9.276666641235352,9.31666660308838,13326600.0,-0.008150265546927105,1.0769171517546545,0.11428548073307503,50.415523442242794,50.87239557058922,0.002909328002290934,-0.048925073498269356,0.1789990828339878,0.36826146419068273,16.7935335310601,0.13000011444091797,-0.07983146028445987,0.03966650962829732,-0.1472615505807635,0.22659456983735815,-0.053797520476233984,0.13313053973282862,-0.29169285528119815,31.999969482422586,-13.673359769698912,0.09346403010453076,7,0.030000209808347833,0.12499999999999822,0.2958333492279035,0.531667232513426,-0.02333259582519709,4,-0.005359077293004111,1.3255841805504134,9.40666675567627,-1.8837036002049277,9.296667098999023,1.0,9.449999809265137,-0.005359077293004111
6148,2004-07-26,9.369999885559082,9.380000114440918,9.199999809265137,9.350000381469727,17312700.0,0.004287241391223606,8.000023841880648,1.4999642371790287,64.02642725894148,53.291102145061814,-0.027434257660367223,-0.0912402279519533,0.1401456275937072,0.32190732744839323,15.77585672792815,0.18000030517578125,-0.03606621462717996,0.07816648483276367,-0.11090879179945645,0.2672417614649838,-0.01637115348334639,0.17270412314887373,-0.31095840675598296,56.666656070292106,5.3469794621819915,0.09453763831611017,7,-0.009999752044677734,0.08500003814697266,0.2608332633972168,0.4916672706604004,0.020000457763671875,0,-0.01031667992684493,1.0769171517546545,9.329999923706056,1.3255841805504134,9.40666675567627,-1.8837036002049277,9.296667098999023,-0.01031667992684493
6149,2004-07-27,9.579999923706056,9.583333015441896,9.399999618530273,9.493332862854004,27174900.0,0.022411957386533565,2.9285765375457418,4.333460493061936,69.9724852278541,55.88749903728813,-0.21044444099547555,-0.2879110016994506,-0.06259043446574175,0.1042082393905659,15.18737506045335,0.21333312988281428,0.022939900253616585,0.27033319473266815,0.044712612711718336,0.49595377675361796,0.15752290372219413,0.38314348574314216,-0.5010534109398463,99.13049751961668,40.51907811200971,0.11281029101047456,7,-0.18833351135254084,-0.1933336257934588,0.10500001907348455,0.28166723251342596,-0.2799997329711932,1,-0.030967338346726936,8.000023841880648,9.369999885559082,1.0769171517546545,9.329999923706056,1.3255841805504134,9.40666675567627,-0.030967338346726936
6150,2004-07-28,9.186667442321776,9.466667175292967,9.020000457763672,9.369999885559082,49655100.0,-0.04105767061761301,1.3716794442025226,-2.11536472374746,49.3303718254847,55.2983646038188,0.17868644593156802,0.10309391402806689,0.3290719433810505,0.48582635846314837,14.59763999930748,0.5599994659423846,0.04183139696001881,-0.11816601753235112,-0.35021193567189,0.11387990060718778,-0.23418897660212146,-0.0021430584625807825,0.39666557312012074,29.58589598389658,-30.011422320854233,0.11602295906976952,7,0.11499929428100764,0.06166601181030451,0.4458324909210223,0.6749997138977069,0.10666561126709162,2,0.02648760983041587,2.9285765375457418,9.579999923706056,8.000023841880648,9.369999885559082,1.0769171517546545,9.329999923706056,0.02648760983041587
6151,2004-07-29,9.18000030517578,9.353333473205566,9.153332710266113,9.33666706085205,26356200.0,-0.0007257405569381925,1.1052758383568657,0.8545500889522377,49.44072289989459,55.43702626274533,0.16859435650242283,0.10019656259267329,0.34169416404146524,0.4820584835217474,14.250664833584468,0.20000076293945312,0.05585888177120424,-0.1154998302459731,-0.3520464541192716,0.1210467936273254,-0.23377314218262235,0.0027734816906761495,0.40333271026611683,28.402378884605405,-32.282835618186674,0.11827331193664932,7,0.12166643142700373,0.06666612625122248,0.4299995899200457,0.681666851043703,0.043333053588868964,3,0.02868544206854673,1.3716794442025226,9.186667442321776,2.9285765375457418,9.579999923706056,8.000023841880648,9.369999885559082,0.02868544206854673
6152,2004-07-30,9.133333206176758,9.19333267211914,8.963333129882812,9.100000381469727,29393400.0,-0.0050835618134685845,2.0000248787162582,-0.2127625900156419,44.57273193999633,54.220717145378956,0.21136029579322013,0.14290153614328105,0.38852385461101946,0.5202551114715384,13.957123644118974,0.22999954223632812,0.05863492404146875,-0.15500025749206614,-0.4023862285745494,0.09238571359041714,-0.2786932430333078,-0.0313072719508245,0.43873315811157454,27.419372205310662,-29.369748389306313,0.12369298554124204,7,0.1399998664855957,0.11333322525024414,0.4766666889190674,0.7283339500427246,0.21000003814697266,4,0.028102241684603735,1.1052758383568657,9.18000030517578,1.3716794442025226,9.186667442321776,2.9285765375457418,9.579999923706056,0.028102241684603735
6153,2004-08-02,9.583333015441896,9.633333206176758,9.383333206176758,9.460000038146973,41019600.0,0.04927005279527186,1.2388057152129541,3.7000457770657436,58.46700944598068,54.3041531854167,-0.22347065550058254,-0.301833638788521,-0.05597349100498583,0.0649542495399249,13.044690565989086,0.5,0.05664554377324649,0.28183288574218857,0.0015120536742987412,0.5621537178100784,0.14167246970824365,0.4219933017761335,-0.6199998855590838,92.53728581473695,36.21787317502843,0.14016041603394516,8,-0.28499984741211115,-0.3116664886474627,0.044166803359983575,0.2783341407775861,-0.1700000762939471,0,-0.02886946400748447,2.0000248787162582,9.133333206176758,1.1052758383568657,9.18000030517578,1.3716794442025226,9.186667442321776,-0.02886946400748447
6154,2004-08-03,9.523332595825195,9.640000343322754,9.506667137145996,9.516667366027832,19894500.0,-0.0062609135589905,-9.000357640999963,0.05404255977235393,55.098382932115854,55.208804188709266,-0.16983389244809288,-0.2186524123747855,0.005184536129188899,0.119676689870019,11.54836373153983,0.1333332061767578,0.06986319775359284,0.1999991893768307,-0.0778786551666073,0.4778770339202687,0.06106026710511081,0.3389381116485506,-0.5599994659423828,82.7584748927822,28.890671572174256,0.13893892227171917,8,-0.2216658592224121,-0.2216658592224121,-0.06833267211914062,0.21000099182128906,-0.2033329010009748,1,-0.014000587626320171,1.2388057152129541,9.583333015441896,2.0000248787162582,9.133333206176758,1.1052758383568657,9.18000030517578,-0.014000587626320171
6155,2004-08-04,9.346667289733887,9.523332595825195,9.303333282470703,9.489999771118164,21187800.0,-0.01855078611543548,1.0952502054959377,-21.504507082558305,48.648672159645315,54.44136968135065,0.016393797368666085,-0.023502400224591824,0.1795814832428313,0.29397492063070985,10.078798531534847,0.2199993133544922,0.06727154841435556,0.010833883285522816,-0.24579134005584002,0.26745910662688566,-0.1174787283851586,0.13914649495620424,-0.35626747131347614,56.65032267520933,6.22076865523794,0.1283126116706816,8,-0.045000553131103516,-0.045000553131103516,0.10833263397216797,0.38666629791259766,-0.013334274291990411,2,-0.004992913254789899,-9.000357640999963,9.523332595825195,1.2388057152129541,9.583333015441896,2.0000248787162582,9.133333206176758,-0.004992913254789899
6156,2004-08-05,9.1899995803833,9.41333293914795,9.170000076293944,9.326666831970217,28049400.0,-0.01676187934095663,-1.754717999654482,0.953498120363298,47.290623731565425,54.09415860238649,0.1554414859732809,0.13897808708015624,0.33017928370342275,0.44499866230150964,9.56175395642614,0.24333286285400568,0.048237813010082675,-0.14500045776367188,-0.40349327160371473,0.11349235607637098,-0.2742468646836933,-0.015754050843650447,-0.1736157409667971,33.49747793279279,-17.349287167750653,0.12924640692002184,8,0.11166715621948242,0.11166715621948242,0.2650003433227539,0.5433340072631836,0.1833333969116211,3,0.011244121645678673,1.0952502054959377,9.346667289733887,-9.000357640999963,9.523332595825195,1.2388057152129541,9.583333015441896,0.011244121645678673
6157,2004-08-06,9.036666870117188,9.34333324432373,9.020000457763672,9.133333206176758,20595900.0,-0.016684735284799412,-3.974382675293807,0.7073116268683703,43.012411253782325,51.75926793514659,0.2936718647879495,0.2948252541935634,0.46704587840462963,0.594452900484244,9.32109601607481,0.3233327865600586,0.050588198806776674,-0.29033317565918004,-0.5753907374650868,-0.005275613853273242,-0.43286195656213344,-0.14780439475622664,0.6033334732055664,2.688131520941615,-46.99131186947283,0.14252878090295373,8,0.2649998664855957,0.2649998664855957,0.4183330535888672,0.6966667175292969,0.31999969482421875,4,0.02065656412152772,-1.754717999654482,9.1899995803833,1.0952502054959377,9.346667289733887,-9.000357640999963,9.523332595825195,0.02065656412152772
6158,2004-08-09,9.006667137145996,9.166666984558104,8.960000038146973,9.020000457763672,17084100.0,-0.003319778564638276,-2.874974295702208,0.13793137467690061,39.25687293164971,48.346422124457206,0.29805670800755024,0.3188580683369473,0.4786018850456628,0.6202538842033611,8.975342384860008,0.20666694641113104,0.030389446306640977,-0.3061662673950192,-0.6251135179393188,0.012780983149280445,-0.4656398926671681,-0.14669264212287025,0.6209332084655763,6.8628055963827705,-38.23429530970742,0.15947362527214945,8,0.2933330535888672,0.2933330535888672,0.4141659736633301,0.7266664505004883,0.3400001525878906,0,0.03737965465485349,-3.974382675293807,9.036666870117188,-1.754717999654482,9.1899995803833,1.0952502054959377,9.346667289733887,0.03737965465485349
6159,2004-08-10,9.063332557678224,9.126667022705078,8.94333267211914,9.010000228881836,30983100.0,0.006291497139771618,1.037034093618374,-3.9999284743581907,44.067758802869044,47.76168734416658,0.1792441118704513,0.25948203212513654,0.40710218199392223,0.5595169194015792,8.833783202621282,0.1833343505859375,0.023150841868780248,-0.23933410644531072,-0.5768972072132517,0.09822899432263021,-0.4081156568292812,-0.07055255606134025,0.537563775634764,20.689638162762936,-26.69797182494359,0.1687815503839702,8,0.22833395004272283,0.22833395004272283,0.28833413124084295,0.6700010299682599,0.4166669845581037,1,0.038617184048180375,-2.874974295702208,9.006667137145996,-3.974382675293807,9.036666870117188,-1.754717999654482,9.1899995803833,0.038617184048180375
6160,2004-08-11,9.029999732971193,9.143333435058594,8.966667175292969,8.99666690826416,19482000.0,-0.0036777669245726674,-2.785747859317843,0.6250022352162921,40.03525067539413,46.71663487477764,0.21011207351666883,0.28345773346800485,0.4295283150458733,0.5890752813648117,8.443795624592141,0.176666259765625,-0.006493857827255312,-0.25750026702880646,-0.6158776921514946,0.10087715809388165,-0.4366889795901514,-0.07831155446746152,0.5314427806701651,18.439789704787618,-27.116095994296938,0.17918871256134417,8,0.2616667747497541,0.2616667747497541,0.30583333969116033,0.7033338546752912,0.4233331680297834,2,0.03211516837527162,1.037034093618374,9.063332557678224,-2.874974295702208,9.006667137145996,-3.974382675293807,9.036666870117188,0.03211516837527162
6161,2004-08-12,8.83666706085205,9.006667137145996,8.813332557678223,8.91333293914795,20673600.0,-0.021410041842330085,-2.1351159086339946,-2.3000114442662998,37.70763243302844,45.9538460406701,0.39070844663080706,0.45579171853934497,0.6096977845103027,0.7789079974135014,8.725348240573116,0.21666717529297053,-0.07306844831774661,-0.4226663112640381,-0.8291377243334992,-0.01619489819457698,-0.6259020177987686,-0.21943060472930753,0.6876888622979749,4.402730743900991,-41.09705898705475,0.20323570653473066,8,0.3899993896484375,0.3899993896484375,0.49916601181030273,0.8966665267944336,0.6366662979125977,3,0.056205122493542925,-2.785747859317843,9.029999732971193,1.037034093618374,9.063332557678224,-2.874974295702208,9.006667137145996,0.056205122493542925
6162,2004-08-13,8.826666831970215,8.956666946411133,8.779999732971191,8.84333324432373,25836000.0,-0.0011316742854484696,-2.2121133305590233,0.21739022266451052,36.256309457987356,43.48599048644862,0.3940745262940659,0.4516701704492334,0.6077591126842705,0.7859000372773863,9.64131877175099,0.1766672134399414,-0.08283230069107539,-0.4089998722076409,-0.8583583897698279,0.04035864535454614,-0.6336791309887335,-0.18432061342654826,0.6408072219420671,12.069059070169004,-30.6955584728466,0.22467925878109332,8,0.3833332061767578,0.3833332061767578,0.5091662406921387,0.9066667556762695,0.5933332443237287,4,0.06193347451890685,-2.1351159086339946,8.83666706085205,-2.785747859317843,9.029999732971193,1.037034093618374,9.063332557678224,0.06193347451890685
6163,2004-08-16,8.953332901000977,9.033332824707033,8.75,8.816666603088379,20161200.0,0.014350385195459836,-1.0987655193119534,-8.200102998397803,33.45066236840782,41.080688201592174,0.18846396542956434,0.31074525472845593,0.4744633102041078,0.6590075276729515,10.462604214436318,0.283332824707033,-0.09022152483221468,-0.26316709518432546,-0.7268590681837743,0.2005248778151234,-0.4950130816840499,-0.03132110868460103,0.4453937208171972,51.69479196974105,15.396653856862727,0.2318459864997243,8,0.1833333969116211,0.2416672706604004,0.4225001335144043,0.7800006866455078,0.35666751861572266,0,0.04504843820733373,-2.2121133305590233,8.826666831970215,-2.1351159086339946,8.83666706085205,-2.785747859317843,9.029999732971193,0.04504843820733373
6164,2004-08-17,9.140000343322754,9.243332862854004,8.890000343322754,8.899999618530273,49815000.0,0.020848933507309653,-1.71795003466249,1.7561076026656433,48.61658626390657,41.07712310206564,-0.06514855036555289,0.10504853649743495,0.27890015029914217,0.4740484036592889,11.201652144671703,0.35333251953125,-0.08102951343203557,-0.0609996795654304,-0.5123890478146684,0.39038968868380763,-0.2866943636900494,0.16469500455918862,0.1808790838772385,79.0541990384634,40.17587218946204,0.22569468412461902,8,-0.0583338737487793,0.05499982833862305,0.21166634559631348,0.5933332443237305,0.1700000762939453,1,0.022611262434154566,-1.0987655193119534,8.953332901000977,-2.2121133305590233,8.826666831970215,-2.1351159086339946,8.83666706085205,0.022611262434154566
6165,2004-08-18,9.286666870117188,9.329999923706056,9.033332824707033,9.133333206176758,17599800.0,0.016046665348495415,1.4722281826923476,0.6388883369956966,52.919709553533615,41.702577082284336,-0.24721889601535452,-0.04469724686564902,0.11873358186971217,0.32745887566840715,11.660869843594773,0.29666709899902344,-0.13335055334045975,0.0861668586730957,-0.3647982671658152,0.5371319845120066,-0.13931570424635886,0.31164942159255027,-0.5366668701171875,92.52878288121464,50.163814113577814,0.2254825629194552,8,-0.24000024795532227,-0.09166669845581055,0.06499981880187988,0.4466667175292969,0.09333324432373047,2,0.020818305945834004,-1.71795003466249,9.140000343322754,-1.0987655193119534,8.953332901000977,-2.2121133305590233,8.826666831970215,0.020818305945834004
6166,2004-08-19,9.229999542236328,9.359999656677246,9.17666721343994,9.229999542236328,17762400.0,-0.006102009329440272,-2.437548057149929,0.0,52.6315734816567,42.77137288538149,-0.20593739449918935,-0.0020490636182337596,0.15709550035829878,0.37977622396175903,12.338396801829859,0.18333244323730646,-0.17927334980983467,0.03833289146423269,-0.4024344461613243,0.47910022908978966,-0.1820507773485467,0.25871656027701206,-0.4683995437622066,78.68849383472659,33.0106155907948,0.22038366881277854,8,-0.17499971389770508,-0.03499937057495117,0.11666703224182129,0.4033336639404297,0.06000041961669922,3,0.024196464771496284,1.4722281826923476,9.286666870117188,-1.71795003466249,9.140000343322754,-1.0987655193119534,8.953332901000977,0.024196464771496284
6167,2004-08-20,9.279999732971193,9.333333015441896,9.16333293914795,9.19333267211914,13200600.0,0.005417139026504314,-1.3181850693473853,100.0,39.443141898978574,42.79206943730692,-0.24338550681769178,-0.0590128248592201,0.09157252015713091,0.3270032463358774,13.072052390932859,0.1700000762939471,-0.19901089570332964,0.09083309173584198,-0.34718923554048864,0.5288554190121726,-0.12817807190232422,0.30984425537400817,-0.4944637481689469,86.88525102754586,45.18768385363717,0.21901116363816553,8,-0.22499990463257014,-0.08499956130981623,0.07916688919067205,0.32666683197021307,-0.053332328796388495,4,0.020833365447905594,-2.437548057149929,9.229999542236328,1.4722281826923476,9.286666870117188,-1.71795003466249,9.140000343322754,0.020833365447905594
6168,2004-08-23,9.273332595825195,9.326666831970217,9.213333129882812,9.25333309173584,10837800.0,-0.0007184415234744446,-1.2666870118352016,0.23076245914807456,40.96384213196854,42.44718980720686,-0.21782001597252787,-0.06319934547484607,0.08102983321426649,0.3309903527752578,13.51403946732184,0.11333370208740412,-0.2050995467705885,0.0889993190765388,-0.34270914092587645,0.520707779078954,-0.12685491092466883,0.3048535490777464,-0.46481806414794846,81.5601728790861,43.19529542210322,0.2158542300012077,8,-0.21833276748657227,-0.07833242416381836,0.11083412170410156,0.24000072479248047,0.12333393096923828,0,0.015816048756277512,-1.3181850693473853,9.279999732971193,-2.437548057149929,9.229999542236328,1.4722281826923476,9.286666870117188,0.015816048756277512
6169,2004-08-24,9.283332824707033,9.329999923706056,9.216667175292967,9.329999923706056,11887200.0,0.001078385658931369,3.857072791923968,-2.3334128081636547,47.39721281393868,43.26518560037847,-0.2160514937490543,-0.10178317939576509,0.06207047329811921,0.3194054961677111,13.599417084827122,0.11333274841308949,-0.1873441682356205,0.11383290290832626,-0.2792965575359929,0.5069623633526454,-0.08273182731383244,0.31039763313048496,-0.4527588880297859,76.53057351803507,38.80654930938795,0.19656473022215948,8,-0.22833299636840998,-0.08833265304565607,0.10083389282226385,0.17666721343993963,0.1300001144409162,1,0.00287263156597084,-1.2666870118352016,9.273332595825195,-1.3181850693473853,9.279999732971193,-2.437548057149929,9.229999542236328,0.00287263156597084
6170,2004-08-25,9.43000030517578,9.436667442321776,9.266667366027832,9.286666870117188,16413900.0,0.015799011329034718,1.17019929631481,-3.0714022969713928,59.944786968270165,45.73598054873867,-0.3352690385103756,-0.24167697295336232,-0.09891398375067872,0.1698079936593775,13.262288907174971,0.17000007629394354,-0.1528997462185817,0.24833374023437393,-0.1617295031678463,0.6583969836365942,0.04330211853326382,0.45336536193548405,-0.578249339698532,97.560813922655,56.852448975715745,0.20503162170110992,8,-0.3366665840148908,-0.23500013351440252,-0.039166688919065606,0.024999618530275214,0.2733325958251971,2,-0.012725332097096143,3.857072791923968,9.283332824707033,-1.2666870118352016,9.273332595825195,-1.3181850693473853,9.279999732971193,-0.012725332097096143
6171,2004-08-26,9.44333267211914,9.479999542236328,9.34000015258789,9.359999656677246,13098600.0,0.001413824656616658,-1.270284481492078,0.5813927183690922,69.06247764823677,49.38111034765527,-0.2832866183972218,-0.24692983405586055,-0.1282080393034697,0.15401917580388869,12.979519525168346,0.1399993896484375,-0.13309477400924408,0.24849948883056605,-0.17792272114208352,0.6749216988032156,0.03528838384424127,0.46171059381689084,-0.5564867180312216,88.42098605928643,41.131025503875144,0.2132111049863244,8,-0.32833290100097656,-0.24833250045776367,-0.04666590690612793,0.011667251586914062,0.2766675949096662,3,-0.006706589704840948,1.17019929631481,9.43000030517578,3.857072791923968,9.283332824707033,-1.2666870118352016,9.273332595825195,-0.006706589704840948
6172,2004-08-27,9.390000343322754,9.5,9.350000381469727,9.463333129882812,16100400.0,-0.005647617281751338,1.0454512942890026,-0.8799967956420732,67.58412033464387,53.173716788348166,-0.15828757964585982,-0.1827525413887905,-0.08974448013661451,0.20094077349762074,11.969021442250652,0.14999961853027344,-0.10100154511350645,0.18233380317687953,-0.25167677217494777,0.6163443785287068,-0.03467148449903412,0.3993390908527932,-0.45570210218296303,61.628053973492314,8.843282638897236,0.21700528767591404,8,-0.19500017166137695,-0.19500017166137695,0.006666421890258789,0.06499958038330078,0.4133329391479492,4,-0.010649667498770277,-1.270284481492078,9.44333267211914,1.17019929631481,9.43000030517578,3.857072791923968,9.283332824707033,-0.010649667498770277
6173,2004-08-30,9.30666732788086,9.403332710266113,9.286666870117188,9.376667022705078,9980100.0,-0.008874655207137705,-1.1211853239006797,0.9545484101697119,60.89559479003052,54.538051069028604,-0.021862292025353725,-0.12775967326370719,-0.02545655088244203,0.27710048706835266,12.47478637502395,0.11666584014892578,-0.04551842132337036,0.11283407211303675,-0.28705624518697626,0.5127243894130498,-0.08711108653696975,0.31277923076304326,-0.3157989108550474,31.76481675956636,-24.043753513512808,0.19994515865000614,8,-0.04000091552734375,-0.11166715621948242,0.10083270072937012,0.1483325958251953,0.616665840148924,0,-0.008595979730186665,1.0454512942890026,9.390000343322754,-1.270284481492078,9.44333267211914,1.17019929631481,9.43000030517578,-0.008595979730186665
6174,2004-08-31,9.390000343322754,9.396666526794434,9.286666870117188,9.333333015441896,15982500.0,0.008954119934237559,2.142861035422343,-0.809536784741119,65.4286059944184,55.92792845134913,-0.07376011733203391,-0.2335689722896408,-0.1167279244575461,0.18972033889839857,12.981770534198759,0.1099996566772461,0.021122937760701177,0.20283370018005442,-0.17791517397181877,0.5835825743319276,0.012459263104117824,0.393208137255991,-0.3482187679995228,52.8571486959827,-7.3611374788717825,0.19037443707593685,8,-0.0583338737487793,-0.19500017166137695,0.017499685287475586,0.06499958038330078,0.43333244323730646,1,0.0007099236664480646,-1.1211853239006797,9.30666732788086,1.0454512942890026,9.390000343322754,-1.270284481492078,9.44333267211914,0.0007099236664480646
6175,2004-09-01,9.300000190734863,9.403332710266113,9.206666946411133,9.373332977294922,19451100.0,-0.009584680436342086,1.950010371292263,-1.2940928980141773,71.78682064169408,58.05628924690885,0.02048442123205163,-0.1552015247442462,-0.031362322109853125,0.2754282752543471,13.206926103306193,0.19666576385498047,0.08660710163583829,0.11516690254211426,-0.2620216338245136,0.4923554389087421,-0.07342736564119967,0.3037611707254282,-0.21239677294395598,31.818181818181817,-33.995564325713715,0.18859426818331376,9,0.03166627883911133,-0.10500001907348633,0.08916616439819336,0.1549997329711914,0.4133329391479492,2,0.012186316783734386,2.142861035422343,9.390000343322754,-1.1211853239006797,9.30666732788086,1.0454512942890026,9.390000343322754,0.012186316783734386
6176,2004-09-02,9.293333053588867,9.333333015441896,9.18333339691162,9.263333320617676,14662200.0,-0.0007168964526085286,1.7272743035988078,-0.4090903179660576,72.01254890952777,61.67511224808098,0.04143781874602581,-0.147983145725334,-0.02885798912712545,0.27186624366313694,13.019910561604705,0.149999618530277,0.10545342558964776,0.10333309173583949,-0.27697143444843597,0.48363761792011495,-0.08681917135629824,0.2934853548279772,-0.16448997757705008,34.73674066177016,-36.31075542947148,0.19015226309213806,9,0.04833364486694336,-0.09833288192749023,-0.018332958221435547,0.1616668701171875,0.4566669464111328,3,0.04411763196776608,1.950010371292263,9.300000190734863,2.142861035422343,9.390000343322754,-1.1211853239006797,9.30666732788086,0.04411763196776608
6177,2004-09-03,9.223333358764648,9.353333473205566,9.220000267028807,9.32333278656006,9173100.0,-0.007532248593757895,-1.5000223519628995,-3.3333439298090046,63.455162764525575,64.17414787392065,0.11460613149110266,-0.06670166131439181,0.039410927316151145,0.33298869721875946,12.294164673029341,0.1333332061767596,0.10302275815363338,0.024000072479248402,-0.34956247479577485,0.39756261975427165,-0.1627812011582641,0.21078134611676091,-0.057374590354012156,18.181857589971443,-53.0286766091365,0.18678127363751182,9,0.11833333969116211,-0.028333187103271484,0.05083322525024414,0.23166656494140625,0.5299997329711914,4,0.05384895990907568,1.7272743035988078,9.293333053588867,1.950010371292263,9.300000190734863,2.142861035422343,9.390000343322754,0.05384895990907568
6178,2004-09-07,9.34333324432373,9.390000343322754,9.25,9.296667098999023,15858600.0,0.01301046822134544,1.0,-0.46666412352059594,60.85407151133308,65.66935439585335,0.006235831105103173,-0.16884280507983718,-0.08214307603605242,0.20120646338222414,11.26439846586256,0.16666698455810547,0.10875731368499686,0.12716665267944371,-0.24012963642617358,0.494462941785061,-0.05648149187336493,0.31081479723225236,-0.15999984741211115,72.72743035988334,2.4054200410950415,0.18364814455280845,9,-0.0016665458679199219,-0.14833307266235352,-0.08333349227905273,0.11166667938232422,0.4466667175292969,1,0.049232969232520185,-1.5000223519628995,9.223333358764648,1.7272743035988078,9.293333053588867,1.950010371292263,9.300000190734863,0.049232969232520185
6179,2004-09-08,9.41333293914795,9.466667175292967,9.283332824707033,9.300000190734863,15493500.0,0.0074919402951558745,-1.5000000000000122,2.4285860257903664,57.36430927892209,65.38263465259246,-0.048482538307313305,-0.22269457567751694,-0.14915443373182669,0.12210692980911375,10.222641977099487,0.18333435058593395,0.1385173039765597,0.1796663284301765,-0.19031162034493754,0.5496442772052905,-0.005322645957381411,0.3646553028177344,-0.19833288192749166,81.17618151647504,13.098766764233574,0.18498897438755701,9,-0.07166624069213867,-0.21833276748657227,-0.12833309173583984,0.04166698455810547,0.1700000762939471,2,0.05417849683833631,1.0,9.34333324432373,-1.5000223519628995,9.223333358764648,1.7272743035988078,9.293333053588867,0.05417849683833631
6180,2004-09-09,9.31999969482422,9.449999809265137,9.283332824707033,9.423333168029783,15124500.0,-0.009915005123804388,1.1276624238328936,-0.9117706457530106,55.01860198974294,63.822204023870924,0.030850448621931648,-0.11227784152212195,-0.05579003774413316,0.20549232864787115,9.208390803397117,0.1666669845581037,0.16485814060331272,0.07183308601379501,-0.28710267944051715,0.4307688514681072,-0.10763479671336107,0.2513009687409511,-0.07649964332580872,48.23508820351728,-17.735876509150287,0.1794678827271563,9,0.02166700363159002,-0.18333339691162287,-0.018332958221437323,0.13500022888183416,0.24666690826416016,3,0.05400569830655266,-1.5000000000000122,9.41333293914795,1.0,9.34333324432373,-1.5000223519628995,9.223333358764648,0.05400569830655266
6181,2004-09-10,9.333333015441896,9.33666706085205,9.223333358764648,9.303333282470703,15272700.0,0.0014306138470241425,5.1816432156883145,-0.2903196035181577,53.100776913062475,62.21294364369521,0.00030482105115758884,-0.0911686381804433,-0.07162314398875402,0.17995229635900856,7.527761046087787,0.11333370208740234,0.18050833834983493,0.06033310890197896,-0.24317386075941094,0.36384007856336886,-0.0914203759287151,0.21208659373267302,0.1666669845581037,45.945663814669196,-16.661843372803297,0.15175348483069492,9,-0.008332729339603162,-0.2083330154418963,-0.031666278839113104,0.12166690826415838,0.2566671371459943,4,0.040714299362533124,1.1276624238328936,9.31999969482422,-1.5000000000000122,9.41333293914795,1.0,9.34333324432373,0.040714299362533124
6182,2004-09-13,9.373332977294922,9.393333435058594,9.15999984741211,9.346667289733887,16958100.0,0.004285710344508864,6.0000143051283885,0.8888641637790744,55.5970475891563,61.62421617693141,-0.04728004228428695,-0.09287564279861371,-0.11080821076361858,0.1314735278667971,5.792281064715632,0.23333358764648438,0.16739922765216697,0.07299976348877024,-0.14869922680735215,0.29469875378489263,-0.03784973165929095,0.18384925863683144,0.12113368988037188,69.5650010573327,8.96843822973851,0.11084949514806078,9,-0.05999946594238281,-0.24833297729492188,-0.07166624069213867,0.08166694641113281,0.10666656494140625,0,0.040184961274445374,5.1816432156883145,9.333333015441896,1.1276624238328936,9.31999969482422,-1.5000000000000122,9.41333293914795,0.040184961274445374
6183,2004-09-14,9.356666564941406,9.403332710266113,9.313332557678224,9.376667022705078,13172100.0,-0.0017780668193360105,1.454599838738995,-0.7500447051249955,54.074107040677426,60.362605182071306,-0.025451919929892597,-0.04684494162879105,-0.09490073469097027,0.1424054370735366,4.3520626495352674,0.09000015258788885,0.14121953588318092,0.03616666793823242,-0.1146869928040335,0.18702032868049834,-0.039260162432901424,0.11159349830936627,0.12442142944336076,64.13031309474978,5.3200597857929495,0.07542683037113333,9,-0.04333305358886719,-0.23166656494140625,-0.05499982833862305,0.09833335876464844,0.09666633605957031,1,0.04239400047456088,6.0000143051283885,9.373332977294922,5.1816432156883145,9.333333015441896,1.1276624238328936,9.31999969482422,0.04239400047456088
6184,2004-09-15,9.346667289733887,9.393333435058594,9.216667175292967,9.329999923706056,15780300.0,-0.0010686792286673796,2.2121238393314178,-0.8333492275413951,44.54147816928605,57.3353449073593,-0.024860167879976913,-0.02168040252612613,-0.07827007679408027,0.1483102421332454,4.0695044472393676,0.17666625976562678,0.11875000906799471,0.01583404541015554,-0.10903557946940978,0.14070367028972086,-0.04660076702962712,0.0782688578499382,0.1215771787719735,64.36809202629512,10.027451873825896,0.06243481243978301,9,-0.033333778381347656,-0.22166728973388672,-0.04666709899902344,0.10833263397216797,0.0066661834716796875,2,0.047432165752394395,1.454599838738995,9.356666564941406,6.0000143051283885,9.373332977294922,5.1816432156883145,9.333333015441896,0.047432165752394395
6185,2004-09-16,9.479999542236328,9.493332862854004,9.32333278656006,9.34000015258789,13186200.0,0.014265218646317912,1.0400086975429228,8.399610917206365,52.075492476015896,55.12011641474687,-0.14524885573117352,-0.14734022635568955,-0.2036072760279275,0.012575292553137274,3.91457161046965,0.17000007629394354,0.11393532171989129,0.13949966430664062,-4.474477285221212e-05,0.27904407338613346,0.06972745976689332,0.20927186884638793,-0.31999969482421875,96.0,44.07130895843072,0.06977220453974657,9,-0.15333318710327148,-0.3549995422363281,-0.18833303451538086,-0.024999618530273438,-0.19999980926513494,3,0.010900155927770383,2.2121238393314178,9.346667289733887,1.454599838738995,9.356666564941406,6.0000143051283885,9.373332977294922,0.010900155927770383
6186,2004-09-17,9.453332901000977,9.576666831970217,9.44333267211914,9.516667366027832,21870600.0,-0.00281293697500129,-2.199958802055362,-0.45239100817438693,53.69646556685745,54.035816726117076,-0.10448742003361744,-0.10865492446368563,-0.17263676979890263,0.03170997126110109,3.892158873397838,0.133334159851076,0.09475891250359147,0.101666355133057,-0.03638178860527397,0.23971449887138796,0.032642283263891514,0.17069042700222248,-0.2866663932800293,70.39987915048252,18.884384414304748,0.0690240718691656,9,-0.08499956130981445,-0.28999948501586914,-0.1616663932800293,0.001667022705078125,-0.10666561126708984,4,0.011988756058236794,1.0400086975429228,9.479999542236328,2.2121238393314178,9.346667289733887,1.454599838738995,9.356666564941406,0.011988756058236794
6187,2004-09-20,9.473333358764648,9.50333309173584,9.359999656677246,9.453332901000977,20826600.0,0.0021157043735922088,2.5833392938034954,-0.31579105871015345,60.50419056869604,53.99694106582407,-0.09531993256089599,-0.11955849461173074,-0.1876898325397658,0.0035787013452424077,3.8024361411888883,0.14333343505859375,0.07591596131918976,0.11200013160705602,-0.03187109312069225,0.2558713563348043,0.040064519243180996,0.18393574397093104,-0.2902668380737303,71.29623006884984,16.568488977326986,0.07193561236387451,9,-0.10500001907348633,-0.309999942779541,-0.24666690826416016,-0.06666707992553711,0.16666698455810547,0,0.012315284325480125,-2.199958802055362,9.453332901000977,1.0400086975429228,9.479999542236328,2.2121238393314178,9.346667289733887,0.012315284325480125
6188,2004-09-21,9.420000076293944,9.483332633972168,9.266667366027832,9.44333267211914,14787600.0,-0.005629832758008213,3.1935543414057888,-1.1666030898341533,51.96505295404475,53.39702369639325,-0.03348957543929032,-0.057628509017851215,-0.13293575764669363,0.047164344909012,3.89648484593366,0.21666526794433594,0.0559002745815711,0.05133347511291397,-0.08854770362064812,0.19121465384647607,-0.018607114253867962,0.12127406447969591,-0.22118954315185313,56.48141525403469,1.4543887532219344,0.06994058936678142,9,-0.05166673660278143,-0.2566666603088361,-0.21000003814697088,-0.030000209808347833,0.40333271026611683,1,0.00636937000599147,2.5833392938034954,9.473333358764648,-2.199958802055362,9.453332901000977,1.0400086975429228,9.479999542236328,0.00636937000599147
6189,2004-09-22,9.3100004196167,9.363332748413086,9.283332824707033,9.333333015441896,21555000.0,-0.011677245837191208,-1.0869240720470201,1.0,50.63831445052363,52.91032508092444,0.06739859082688326,0.057415159034823304,-0.02201202612307185,0.144708484095732,4.012461441844701,0.1366672515869105,0.050877220353077846,-0.0599995613098141,-0.19693315581889514,0.07693403319926695,-0.12846635856435462,0.008467235944726426,-0.09607563452148327,13.978428465073844,-42.16741222551708,0.0684667972545409,9,0.05833292007446289,-0.07666683197021484,-0.14416718482971191,0.06499958038330078,0.5366668701171875,2,0.015395539734055053,3.1935543414057888,9.420000076293944,2.5833392938034954,9.473333358764648,-2.199958802055362,9.453332901000977,0.015395539734055053
6190,2004-09-23,9.3100004196167,9.403332710266113,9.296667098999023,9.303333282470703,14394300.0,0.0,-9.666825616327309,-0.2857434807487725,51.07301038444678,52.68501768885603,0.07356743164399582,0.050556159174446336,-0.02321806080098554,0.1343086868357073,4.24399052552535,0.10666561126708984,0.04117543744902008,-0.05399956703186071,-0.19037849272304364,0.08237935865932222,-0.12218902987745217,0.014189895813730757,-0.08156595264648381,13.978428465073844,-43.02175797827772,0.06818946284559174,9,0.05833292007446289,-0.0050005912780743955,-0.17166709899902344,0.06499958038330078,0.5233325958251971,3,0.0046544631187730445,-1.0869240720470201,9.3100004196167,3.1935543414057888,9.420000076293944,2.5833392938034954,9.473333358764648,0.0046544631187730445
6191,2004-09-24,9.380000114440918,9.423333168029783,9.303333282470703,9.34333324432373,13203300.0,0.007518763874244883,-1.05713865319532,5.499642397368045,60.08588012392086,53.18377685938542,0.01216265001380279,-0.025751838587686038,-0.09578444624621163,0.05543479424686382,4.23091829115438,0.11999988555908025,0.03220719452076359,0.019166755676270242,-0.1123091036107855,0.15064261496332598,-0.04657117396725674,0.08490468531979722,-0.13763635287070208,47.88726718836889,-13.443893818316752,0.06573792964352772,9,0.016666889190673828,-0.01166677474975586,-0.2591667175292969,-0.005000114440917969,0.3999996185302752,4,-0.010661021348578603,-9.666825616327309,9.3100004196167,-1.0869240720470201,9.3100004196167,3.1935543414057888,9.420000076293944,-0.010661021348578603
6192,2004-09-27,9.289999961853027,9.366666793823242,9.270000457763672,9.350000381469727,14324100.0,-0.009594898879514036,1.071423462454147,-1.6363660008322929,46.428562305379494,52.33427188879677,0.09956972081349136,0.05941884447339696,-0.006225939852878781,0.13733113581495004,4.195480158693339,0.1099996566772461,0.03008910462936143,-0.06583337783813548,-0.20021279809651915,0.0685460424202482,-0.1330230879673273,0.0013563322910563613,-0.034264077466811926,10.768959901404111,-47.0915263074354,0.06718971012919218,9,0.10666704177856445,0.07833337783813477,-0.16499996185302734,0.08500003814697266,0.47333335876464844,0,0.006099820033751202,-1.05713865319532,9.380000114440918,-9.666825616327309,9.3100004196167,-1.0869240720470201,9.3100004196167,0.006099820033751202
6193,2004-09-28,9.226667404174805,9.346667289733887,9.226667404174805,9.276666641235352,16714200.0,-0.006817282878178843,-3.800068665598535,0.8333147897957561,37.38741118870839,51.539375557621476,0.15927177433528783,0.12274384952162976,0.054737872323659786,0.19429152158163632,4.599413901058933,0.11999988555908203,0.02770332446000978,-0.1251659393310547,-0.27005880616974487,0.019726927507635494,-0.19761237275040067,-0.05271950591170871,0.34999942779541193,0.0,-52.64288221759294,0.07244643341934515,9,0.17499971389770508,0.14166593551635742,-0.10166740417480469,0.1483325958251953,0.45666599273681463,1,0.04479764155809152,1.071423462454147,9.289999961853027,-1.05713865319532,9.380000114440918,-9.666825616327309,9.3100004196167,0.04479764155809152
6194,2004-09-29,9.396666526794434,9.396666526794434,9.15666675567627,9.203332901000977,17647200.0,0.01842475892679407,1.4827524972253052,-3.8667315175097277,54.69390996259623,51.83031083390817,-0.0032286209836343005,-0.04925561378217225,-0.11935704174231532,0.022889079259501344,5.174989794247578,0.23999977111816406,0.02341734386770966,0.044499874114990234,-0.10079278961631033,0.1897925378462908,-0.028146457750660048,0.11714620598064052,0.17300031661987525,90.0000000000006,35.27940955844501,0.07264633186564992,9,-0.029999732971191406,-0.029999732971191406,-0.2716665267944336,-0.021666526794433594,0.47333335876464844,2,0.045406129774744564,-3.800068665598535,9.226667404174805,1.071423462454147,9.289999961853027,-1.05713865319532,9.380000114440918,0.045406129774744564
6195,2004-09-30,9.41333293914795,9.476667404174805,9.3100004196167,9.313332557678224,21775500.0,0.0017736515716495482,-2.1250648212721064,0.5172425699839592,54.87806863698312,51.96160006392214,-0.03391243991047865,-0.060076220106303424,-0.1350668989060715,0.0034649689780650306,5.371783375964815,0.16666698455810547,0.022495510717549294,0.05549964904785121,-0.0900664404044278,0.2010657385001302,-0.017283395678289182,0.1282826937739916,0.1398139007568382,80.20801978870196,23.370452411071582,0.07278304472613972,9,-0.08333301544189453,-0.04666614532470703,-0.2883329391479492,-0.03833293914794922,0.47333431243896484,3,0.04603410432704402,1.4827524972253052,9.396666526794434,-3.800068665598535,9.226667404174805,1.071423462454147,9.289999961853027,0.04603410432704402
6196,2004-10-01,9.703332901000977,9.723333358764648,9.40666675567627,9.453332901000977,29511300.0,0.03080736267671802,1.183900712951514,2.49999046329326,65.42061655727593,52.507869618208794,-0.31818064086791153,-0.3349586105146276,-0.42426691883258627,-0.28380223982734876,5.532314556828983,0.3166666030883789,0.03998792528144435,0.32499961853027415,0.11601471992133483,0.5339845171392135,0.2205071692258045,0.4294920678347438,-0.546666145324707,96.47050705747122,39.53917384289848,0.10449244930446949,10,-0.2633328437805176,-0.2633328437805176,-0.5591659545898438,-0.32833290100097656,0.16333389282226562,4,0.013397470309145953,-2.1250648212721064,9.41333293914795,1.4827524972253052,9.396666526794434,-3.800068665598535,9.226667404174805,0.013397470309145953
6197,2004-10-04,9.720000267028807,9.8100004196167,9.65999984741211,9.65999984741211,27891000.0,0.0017176949608841419,-3.9999841055392196,0.24000167846678977,66.9782606176797,54.17600380305712,-0.3309853144018753,-0.32939749482833847,-0.4374525943348413,-0.2999008004855508,5.980270994995152,0.15000057220458984,0.04149202630500071,0.31683363914489604,0.07067057022674739,0.5629967080630447,0.19375210468582083,0.43991517360397125,-0.5520001792907703,86.22447341147593,28.956076452941453,0.1230815344590746,10,-0.23666667938232244,-0.23666667938232244,-0.5650002956390363,-0.3450002670288068,0.14666652679443537,0,0.006172784392394659,1.183900712951514,9.703332901000977,-2.1250648212721064,9.41333293914795,1.4827524972253052,9.396666526794434,0.006172784392394659
6198,2004-10-05,9.803333282470703,9.83666706085205,9.65999984741211,9.666666984558104,19671300.0,0.008573355262609494,-1.3555538601410162,2.277755702137902,69.97086420618099,56.32406488701905,-0.3958522678589951,-0.3968480924563025,-0.5175533130288237,-0.3810569629761211,6.725927397604997,0.1766672134399414,0.04591119269690047,0.3771666526794437,0.07496228325498322,0.6793710221039042,0.22606446796721258,0.5282688373916749,-0.6096531814575208,95.09797596741801,37.12784371567264,0.1511021847122305,10,-0.30666637420654297,-0.30666637420654297,-0.6083331108093262,-0.4283332824707031,-0.036665916442871094,1,-0.004080240944633662,-3.9999841055392196,9.720000267028807,1.183900712951514,9.703332901000977,-2.1250648212721064,9.41333293914795,-0.004080240944633662
6199,2004-10-06,9.923333168029783,9.953332901000977,9.696666717529297,9.696666717529297,19452300.0,0.012240722833900985,-1.2647037786575899,1.6585394787341339,69.61656323925696,58.38445964866463,-0.4690244988930381,-0.5024414334090057,-0.6396298143891688,-0.4963505014133016,7.430343452302498,0.2566661834716797,0.04617919736737619,0.4716665267944311,0.09671098255879684,0.8466220710300654,0.2841887546766131,0.6591442989122491,-0.6910738494262691,95.33682289651505,40.43491598036996,0.1874777721178174,10,-0.36833333969116033,-0.36833333969116033,-0.6924998760223371,-0.5483331680297834,-0.05333328247070135,2,-0.024185398903200817,-1.3555538601410162,9.803333282470703,-3.9999841055392196,9.720000267028807,1.183900712951514,9.703332901000977,-0.024185398903200817
6200,2004-10-07,9.82333278656006,9.989999771118164,9.8100004196167,9.90999984741211,19277700.0,-0.01007729759511622,-2.1765022678122135,-0.382355044871817,65.37397417151115,58.972025653952436,-0.3224604935547912,-0.38240528704894494,-0.5302306557090919,-0.39441288147154374,8.230131956874004,0.17999935150146484,0.05769828891221351,0.3464994907379175,-0.05767418596644269,0.7506731674422777,0.14441265238573742,0.5485863290900976,-0.5333875813647495,71.42850136266541,17.723305477004338,0.20208683835218025,10,-0.24999952316284357,-0.24999952316284357,-0.5599994659423846,-0.44833278656006037,0.11999988555908025,3,0.004750638099410676,-1.2647037786575899,9.923333168029783,-1.3555538601410162,9.803333282470703,-3.9999841055392196,9.720000267028807,0.004750638099410676
6201,2004-10-08,9.713333129882812,9.970000267028807,9.653332710266113,9.80666732788086,19048500.0,-0.011197793973522496,-1.9687346333002365,1.0769281556389627,59.27835735711823,60.39978065970119,-0.17903223265671642,-0.25558107261365315,-0.41170171037559733,-0.2792638496932245,9.029085608968794,0.31666755676269354,0.07809044343414406,0.2174998283386227,-0.1939322153335361,0.6289318720107815,0.01178380650254418,0.4232158501747012,-0.3533824680952158,17.821885950127616,-32.267778447725625,0.20571602183607926,10,-0.1399998664855957,-0.1399998664855957,-0.4499998092651367,-0.40666675567626953,0.27666664123535156,4,0.017844968291146568,-2.1765022678122135,9.82333278656006,-1.2647037786575899,9.923333168029783,-1.3555538601410162,9.803333282470703,0.017844968291146568
6202,2004-10-11,9.75,9.776666641235352,9.649999618530273,9.75333309173584,9115800.0,0.0037749009147418633,4.066661580423048,0.03571136633015899,62.92429856276345,63.23721259015174,-0.16046018752055957,-0.2767723846851098,-0.43773291389142166,-0.31317704770486543,9.46673578649161,0.12666702270507812,0.1016817167667341,0.235333347320557,-0.18683225501409595,0.6574989496552099,0.024250546153229635,0.44641614848788436,-0.3270444272793469,29.411863703171807,-19.04850743988302,0.21108280116732683,10,-0.1766667366027832,-0.1766667366027832,-0.48166656494140625,-0.554999828338623,0.15666675567626953,0,0.011965825007512088,-1.9687346333002365,9.713333129882812,-2.1765022678122135,9.82333278656006,-1.2647037786575899,9.923333168029783,0.011965825007512088
6203,2004-10-12,9.75333309173584,9.81999969482422,9.646666526794434,9.69333267211914,15078600.0,0.0003418555626502062,-1.2608765961152357,-18.00143061516452,68.9458703392152,64.82076374310941,-0.09077524625279665,-0.26231346625928254,-0.4446793821488022,-0.31365589454732223,10.075789684389965,0.17333316802978693,0.11398367188897751,0.21883311271667516,-0.20930691719408578,0.6469731426274361,0.004763097761294688,0.43290312767205563,-0.27367309917543636,31.067939590734728,-20.85552326359581,0.21407001495538017,10,-0.1033329963684082,-0.17999982833862305,-0.4849996566772461,-0.5583329200744629,0.1533336639404297,1,0.011619997084220568,4.066661580423048,9.75,-1.9687346333002365,9.713333129882812,-2.1765022678122135,9.82333278656006,0.011619997084220568
6204,2004-10-13,9.789999961853027,9.850000381469727,9.733332633972168,9.8100004196167,15971400.0,0.003759419448952972,1.3333460489423792,-0.33333863148692683,69.88951062215483,66.48870174146182,-0.07351068304744501,-0.2783343586414144,-0.482673767756026,-0.34908916290020997,10.18041577725983,0.1166677474975586,0.14998325756926434,0.23333334922790527,-0.19973778481299576,0.6664044832688063,0.01679778220745476,0.4498689162483558,-0.2593059914368485,41.74761326737239,-14.357012949665261,0.21653556702045007,10,-0.09166669845581055,-0.21666669845581055,-0.5216665267944336,-0.5949997901916504,0.38333320617675604,2,-0.0023833090823403014,-1.2608765961152357,9.75333309173584,4.066661580423048,9.75,-1.9687346333002365,9.713333129882812,-0.0023833090823403014
6205,2004-10-14,9.583333015441896,9.8100004196167,9.56666660308838,9.776666641235352,20800200.0,-0.0211100048229228,-1.1470651346154834,9.66646004196062,57.5682279960188,65.61621412354437,0.17858707519656392,-0.06696218349420846,-0.2740678731034798,-0.14306975447857972,10.592627845061763,0.24333381652831854,0.19835102598526255,0.02149972915649556,-0.410183573602767,0.45318303191575815,-0.19434192222313484,0.23734138053612597,0.40666675567626775,4.1321649650293795,-50.82203491936183,0.21584165137963118,10,0.19500017166137518,-0.00999975204467951,-0.31499958038330256,-0.38833284378051935,0.5333337783813459,3,0.029913065700134966,1.3333460489423792,9.789999961853027,-1.2608765961152357,9.75333309173584,4.066661580423048,9.75,0.029913065700134966
6206,2004-10-15,9.56666660308838,9.66333293914795,9.550000190734863,9.640000343322754,19292400.0,-0.0017391039554464083,-1.1249910592947572,0.379311875693668,60.892399882855734,64.94000737523059,0.19425684773919372,-0.04360542370508291,-0.25056555951096193,-0.12811240404633573,10.966522126250965,0.11333274841308594,0.22096453149516115,-0.0008333683013894699,-0.4294845089687893,0.4278177723660104,-0.2151589386350885,0.21349220203230956,0.4148665046691882,5.555467252434845,-52.716376206990745,0.21432557033369956,10,0.203333377838133,0.006666660308836114,-0.3275001049041766,-0.37166643142700373,0.6733331680297834,4,0.03937276009066326,-1.1470651346154834,9.583333015441896,1.3333460489423792,9.789999961853027,-1.2608765961152357,9.75333309173584,0.03937276009066326
6207,2004-10-18,9.59000015258789,9.606666564941406,9.446666717529297,9.546667098999023,18555000.0,0.002439047002220862,3.173951984077622,-0.5909019975031354,64.76962941597901,64.36209239854148,0.16823524977963977,-0.06087134859269128,-0.26170800059705357,-0.15724136504312725,11.449919291183905,0.15999984741210938,0.24542602381097822,0.016666841506957297,-0.4097581755482551,0.4430918585621697,-0.1965456670206489,0.2298793500345635,0.37427163848876965,35.53718617441349,-28.862020086359948,0.21321250852760612,10,0.12833309173583984,-0.016666889190673828,-0.36500000953674316,-0.39499998092651367,0.6733331680297852,0,0.04171007426129525,-1.1249910592947572,9.56666660308838,-1.1470651346154834,9.583333015441896,1.3333460489423792,9.789999961853027,0.04171007426129525
6208,2004-10-19,9.479999542236328,9.603333473205566,9.416666984558104,9.5600004196167,23501100.0,-0.011470345005352156,1.2399935913208386,-1.8461860117082618,53.56123684114002,62.57816724319515,0.2542888542009969,0.05676512172643022,-0.13957601526424668,-0.05437333587370219,11.478774182577453,0.1866664886474627,0.23098852700647754,-0.09633374214172363,-0.5190447960683571,0.3263773117849098,-0.30768926910504035,0.11502178482159309,0.453215944427491,14.615203473721857,-44.6229207516274,0.2113555269633166,10,0.22333383560180664,0.09333372116088867,-0.2608327865600586,-0.28499937057495117,0.7133331298828125,1,0.045007092198581455,3.173951984077622,9.59000015258789,-1.1249910592947572,9.56666660308838,-1.1470651346154834,9.583333015441896,0.045007092198581455
6209,2004-10-20,9.453332901000977,9.526666641235352,9.353333473205566,9.526666641235352,17479500.0,-0.00281293697500129,3.7272419891801913,0.9166616996674097,51.69491182967073,61.05827142743511,0.23163350479201483,0.09983926014703215,-0.10266452043252983,-0.03341681147658271,11.633158829679315,0.17333316802978516,0.21145220513501428,-0.13016700744628906,-0.5384807944774774,0.2781467795848993,-0.33432390096188236,0.07398988606930423,0.43855870549438514,21.89767150464655,-33.254980514102385,0.20415689351559405,10,0.20833396911621094,0.12000036239624023,-0.23416614532470703,-0.2583327293395996,0.7300004959106428,2,0.047954923350609135,1.2399935913208386,9.479999542236328,3.173951984077622,9.59000015258789,-1.1249910592947572,9.56666660308838,0.047954923350609135
6210,2004-10-21,9.353333473205566,9.420000076293944,9.24666690826416,9.373332977294922,20482800.0,-0.010578219220950258,2.0588106598002986,0.2727189970869746,32.32327416382559,58.06326218373592,0.2882666742380664,0.21423551091937298,0.007703566532349271,0.06252166372689771,12.270448918791246,0.2066659927368164,0.1753461984261655,-0.23233308792114293,-0.6349564422973444,0.17029026645505851,-0.43364476510924455,-0.03102141073304132,0.4847023199608156,25.60001464845985,-23.3213160858887,0.20131167718810108,10,0.19500017166137695,0.2199997901916504,-0.13416671752929688,-0.15833330154418945,0.7233333587646502,3,0.08766924617552285,3.7272419891801913,9.453332901000977,1.2399935913208386,9.479999542236328,3.173951984077622,9.59000015258789,0.08766924617552285
6211,2004-10-22,9.279999732971193,9.43333339691162,9.276666641235352,9.369999885559082,17582100.0,-0.007840385510091363,-2.2413922377221867,4.5001192122453935,28.98087488952268,54.291770664486954,0.328179429811307,0.2948083225674818,0.09700024418796183,0.13143323159752818,13.04957424388021,0.15666675567626775,0.12550614360974777,-0.3006668090820295,-0.7163172074245807,0.11498358926052177,-0.508492008253306,-0.09284160991075296,0.4870717940069227,9.259126804367266,-33.50012288905526,0.20782519917127565,10,0.2683339118957502,0.2933335304260236,-0.05416655540466486,-0.08499956130981623,0.7333335876464826,4,0.09015809104815253,2.0588106598002986,9.353333473205566,3.7272419891801913,9.453332901000977,1.2399935913208386,9.479999542236328,0.09015809104815253
6212,2004-10-25,9.346667289733887,9.40999984741211,9.220000267028807,9.229999542236328,15689400.0,0.0071840041682142974,-1.7804891664630917,-1.2963061077438478,27.831783229246966,49.72353876337937,0.22158441386602057,0.24517401256192706,0.04772181546003651,0.061484636775711365,13.75576641565691,0.18999958038330256,0.08513845765376793,-0.2368326187133789,-0.6448426765716846,0.17117743914492678,-0.44083764764253175,-0.03282758978422606,0.3579556829985542,33.0435821014348,-2.9673124076060233,0.2040050289291524,10,0.18833303451538086,0.22666597366333008,-0.08083391189575195,-0.15166711807250977,0.7399997711181641,0,0.0955776485555968,-2.2413922377221867,9.279999732971193,2.0588106598002986,9.353333473205566,3.7272419891801913,9.453332901000977,0.0955776485555968
6213,2004-10-26,9.640000343322754,9.640000343322754,9.346667289733887,9.383333206176758,29613000.0,0.031383705495867664,1.2857079161015847,2.1999836514488904,38.227182379290326,46.20550229194998,-0.1000353028402241,-0.01644879562995527,-0.22853847897191315,-0.2314345512597633,13.692292554592989,0.2933330535888672,0.06554374000930352,0.03583378791809011,-0.3363754463478088,0.408043022183989,-0.15027082921485935,0.22193840505103957,-0.4200000762939471,100.0,68.54011632899197,0.18610461713294962,10,-0.125,-0.06666707992553711,-0.37416696548461914,-0.44500017166137695,0.31999969482421875,1,0.06466109492689798,-1.7804891664630917,9.346667289733887,-2.2413922377221867,9.279999732971193,2.0588106598002986,9.353333473205566,0.06466109492689798
6214,2004-10-27,9.82333278656006,9.866666793823242,9.526666641235352,9.733332633972168,55841100.0,0.019017887625314644,2.849025641025641,0.3506493023947159,50.0,45.36458807017012,-0.3108292628539413,-0.17515798029071128,-0.39833359101201005,-0.41541180921778853,13.491512468818526,0.3400001525878906,0.04049798402844651,0.19783291816711568,-0.17320801076840375,0.5688738471026351,0.012312453699356851,0.3833533826348745,-0.6033325195312536,93.29886340677149,64.13138831862099,0.18552046446775944,10,-0.279999256134035,-0.24999952316284357,-0.5574994087219256,-0.6283326148986834,0.036666870117185724,2,0.037665412910097285,1.2857079161015847,9.640000343322754,-1.7804891664630917,9.346667289733887,-2.2413922377221867,9.279999732971193,0.037665412910097285
6215,2004-10-28,9.846667289733887,9.93333339691162,9.739999771118164,9.829999923706056,22542900.0,0.0023754161322673273,1.0350952923520365,0.18519264188528156,55.55558204647093,44.77160831057181,-0.32730069668249406,-0.17324602761308583,-0.4123087274979298,-0.44229573595830374,14.005530740918342,0.19333362579345525,0.006967662870495772,0.19950070381164586,-0.1699798138480304,0.5689812214713221,0.014760444981806842,0.3842409626414849,-0.6008003616333024,87.85054225758864,54.883073658036324,0.18474025882983833,10,-0.27000045776367365,-0.2733340263366699,-0.5458338260650635,-0.6516671180725098,-0.04666709899902344,3,0.03419086857222653,2.849025641025641,9.82333278656006,1.2857079161015847,9.640000343322754,-1.7804891664630917,9.346667289733887,0.03419086857222653
6216,2004-10-29,9.833333015441896,9.893333435058594,9.770000457763672,9.880000114440918,18120300.0,-0.0013541916162733703,2.3636079900124844,-2.799908451107361,53.54105559369354,43.523988996984535,-0.30414602083421904,-0.15776162811854455,-0.38775022523900304,-0.43454051385598547,14.321524105988082,0.12333297729492188,-0.0342004693847926,0.17966642379760955,-0.19844761760723273,0.5577804652024518,-0.009390596904811588,0.3687234445000307,-0.5462180992126502,85.9812509358494,50.39265669237327,0.1890570207024212,10,-0.25666618347168324,-0.2599997520446795,-0.49666643142700373,-0.6383328437805194,0.0,4,0.024745812650318832,1.0350952923520365,9.846667289733887,2.849025641025641,9.82333278656006,1.2857079161015847,9.640000343322754,0.024745812650318832
6217,2004-11-01,9.779999732971193,9.890000343322754,9.69333267211914,9.890000343322754,20721900.0,-0.005423723816426307,2.5757559994451382,2.3571340989905285,51.086953141520894,43.249068585915744,-0.24700188134185197,-0.10509092959396504,-0.3251929351412368,-0.38587568297083585,14.042288712775616,0.19666767120361328,-0.04544533367640824,0.12333316802978622,-0.25793576420695175,0.5046021002665242,-0.06730129808858187,0.3139676341481543,-0.45411170790100464,73.86355508449832,36.1456510867753,0.19063446611836896,11,-0.20333290100098012,-0.20666646957397639,-0.39749956130981623,-0.5849995613098162,0.1866674423217738,0,0.023858240697067545,2.3636079900124844,9.833333015441896,1.0350952923520365,9.846667289733887,2.849025641025641,9.82333278656006,0.023858240697067545
6218,2004-11-02,9.763333320617676,9.90999984741211,9.75,9.826666831970217,16491300.0,-0.0017041321890153283,-2.5555461365659307,0.5757559994451634,48.895030680858994,42.937970680492214,-0.20776687016842388,-0.09652368349377838,-0.29909106663148677,-0.3746607169599976,13.649003854510303,0.15999984741210938,-0.06055672540862744,0.10866675376892054,-0.2697719125154645,0.4871054200533056,-0.08055257937327198,0.29788608691111307,-0.4009985732370005,58.19671170040901,20.121523935202276,0.1892193331421927,11,-0.1866664886474627,-0.19000005722045898,-0.38083314895629883,-0.5683331489562988,0.44333362579345703,1,0.033117146533507835,2.5757559994451382,9.779999732971193,2.3636079900124844,9.833333015441896,1.0350952923520365,9.846667289733887,0.033117146533507835
6219,2004-11-03,9.68333339691162,9.91333293914795,9.609999656677246,9.856666564941406,24593100.0,-0.008193915036898036,1.1162842533542254,2.736831802439343,54.629639441077,45.41645571129792,-0.10248807901934498,-0.037340297095388664,-0.21071314079565795,-0.2964280971163422,12.39235218844946,0.3033332824707031,-0.08526103859925982,0.04066681861877264,-0.31652551191408307,0.39785914915162834,-0.1379293466476561,0.21926298388520138,-0.2867387305590867,22.68050967437428,-18.874941218430916,0.17859616526642813,11,-0.10666656494140625,-0.11000013351440252,-0.2983331680297834,-0.48833322525024236,0.5666666030883807,2,0.02857142575753846,-2.5555461365659307,9.763333320617676,2.5757559994451382,9.779999732971193,2.3636079900124844,9.833333015441896,0.02857142575753846
6220,2004-11-04,9.869999885559082,9.966667175292967,9.6899995803833,9.716667175292967,25427100.0,0.019277089923083413,-1.6774123586224545,-0.8846126336291572,62.13331278486203,49.10005992189119,-0.2326206553448511,-0.23223832316501536,-0.39138806481461685,-0.4872006969312075,11.002516802442145,0.28333377838134766,-0.07957618232891406,0.2249999523162849,-0.13772844472222268,0.5877283493547925,0.04363575379703022,0.40636415083553956,-0.44120089537300444,72.8970863091024,25.681299926073677,0.181364198519254,11,-0.27666616439819514,-0.2649998664855957,-0.5033330917358398,-0.6749997138977051,0.36333274841308594,3,-0.001013194427334052,1.1162842533542254,9.68333339691162,-2.5555461365659307,9.763333320617676,2.5757559994451382,9.779999732971193,-0.001013194427334052
6221,2004-11-05,9.886667251586914,9.973333358764648,9.826666831970217,9.883333206176758,21165900.0,0.0016886895867362917,-1.5142805761276967,0.021743862769854395,61.930289353946975,52.888782824635626,-0.17230168375584753,-0.2479675357360982,-0.40217646467478296,-0.5086640807678062,10.655556939901345,0.14666652679443182,-0.06692061297826513,0.23300061225891078,-0.14458114150724377,0.6105823660250653,0.0442097353758335,0.42179148914198805,-0.4148388065922859,76.1469671875123,26.319823453288762,0.1887908768830774,11,-0.22666692733764648,-0.28166723251342773,-0.5383338928222656,-0.6916670799255371,0.4366655349731463,4,-0.00876605418657539,-1.6774123586224545,9.869999885559082,1.1162842533542254,9.68333339691162,-2.5555461365659307,9.763333320617676,-0.00876605418657539
6222,2004-11-08,9.866666793823242,9.94333267211914,9.8100004196167,9.846667289733887,15538800.0,-0.0020229726817661,-1.8571224212451591,5.9985697940503435,66.76299861083547,56.0594290725851,-0.07910051013194597,-0.23060161223438413,-0.3746889128553672,-0.49261337702425223,10.27611395863259,0.1333322525024414,-0.019806672926439006,0.2071668148040775,-0.18016041013191497,0.59449403974007,0.013503202336080378,0.40083042727207463,-0.34468785745161235,70.64225962838236,15.685184486363532,0.19366361246799632,11,-0.11666679382324219,-0.26166677474975586,-0.4266667366027832,-0.630000114440918,0.5166664123535156,0,-0.003378423441056433,-1.5142805761276967,9.886667251586914,-1.6774123586224545,9.869999885559082,1.1162842533542254,9.68333339691162,-0.003378423441056433
6223,2004-11-09,9.866666793823242,9.93333339691162,9.83666706085205,9.893333435058594,16172400.0,0.0,-1.2307760024648562,-1.3333651232654617,68.34318324561241,58.097560544319805,-0.04868650175760081,-0.2336552164980361,-0.36436096796249906,-0.49804027554869634,9.650407027215602,0.09666633605956854,0.043514084062339364,0.20150012969970632,-0.19481912247259459,0.5978193818720072,0.0033405036135558674,0.3996597557858568,-0.299552415212311,70.64225962838236,11.028198995521919,0.19815962608615056,11,-0.07500028610229492,-0.26166677474975586,-0.3833332061767578,-0.5866665840148926,0.5066661834716797,1,0.01013517366699035,-1.8571224212451591,9.866666793823242,-1.5142805761276967,9.886667251586914,-1.6774123586224545,9.869999885559082,0.01013517366699035
6224,2004-11-10,9.766667366027832,9.94333267211914,9.763333320617676,9.923333168029783,21795000.0,-0.010135077010810956,-1.2040661419529626,5.874973177884205,68.34318324561241,59.518405122002186,0.04741592549812346,-0.14281566824864989,-0.2576691406882574,-0.39888839512889973,8.777030400818537,0.17999935150146484,0.10609532283179135,0.10266733169555664,-0.29223954088797655,0.4975742042790898,-0.09478610459620995,0.30012076798732323,-0.15893108940152878,27.059175959366804,-35.33489020550805,0.19745343629176615,11,0.024999141693115234,-0.1616673469543457,-0.2700004577636719,-0.47333383560180664,0.44999980926513494,2,0.04505114834910695,-1.2307760024648562,9.866666793823242,-1.8571224212451591,9.866666793823242,-1.5142805761276967,9.886667251586914,0.04505114834910695
6225,2004-11-11,9.869999885559082,9.953332901000977,9.786666870117188,9.81999969482422,25188600.0,0.010580120696101591,-1.8571521993247937,-0.31915191506975293,75.50430637158294,61.958766319545454,-0.05840020912314969,-0.23565270128441895,-0.3500691272379086,-0.5002408018684665,8.95531751398201,0.18666553497314453,0.14254712879851716,0.19166650772094762,-0.21163283431533664,0.5949658497572319,-0.009983163297194508,0.39331617873908975,-0.22570390071894408,50.79359312628008,-17.564835584604886,0.2016496710181422,11,-0.07833337783813477,-0.2649998664855957,-0.315000057220459,-0.5183334350585938,0.5066671371459961,3,0.03850051862684434,-1.2040661419529626,9.766667366027832,-1.2307760024648562,9.866666793823242,-1.8571224212451591,9.866666793823242,0.03850051862684434
6226,2004-11-12,9.94333267211914,10.036666870117188,9.813332557678224,9.846667289733887,31377900.0,0.007429867012192393,-1.7346805317950502,1.9333002727498827,75.6446526315271,64.68739959621281,-0.12794323113528172,-0.29441452670386425,-0.41117690764098747,-0.570827596280699,9.372723384858606,0.22333431243896307,0.15118690506283272,0.24616599082946777,-0.17014626485855722,0.6624782465174928,0.038009862985456166,0.4543221186734794,-0.26613294988655234,65.8533692007634,-6.684137771048171,0.20815612784401238,11,-0.11999940872192383,-0.3149991035461426,-0.36999940872192383,-0.5733327865600586,0.516667366027832,4,0.02916526796555652,-1.8571521993247937,9.869999885559082,-1.2040661419529626,9.766667366027832,-1.2307760024648562,9.866666793823242,0.02916526796555652
6227,2004-11-15,9.989999771118164,9.989999771118164,9.83666706085205,9.923333168029783,19626300.0,0.004693305608679532,3.5999856948716116,0.6896636773512679,69.09087125921371,66.93138188269667,-0.158340345289389,-0.32630814592035406,-0.44256802693240616,-0.6127995174385195,9.640461351478077,0.15333271026611328,0.1513849040418016,0.27283310890197754,-0.15991017624877024,0.7055763940527253,0.05646146632660276,0.4892047514773523,-0.2696639911394243,82.9266846003817,13.29033214057533,0.216371642575374,11,-0.16666650772094727,-0.361666202545166,-0.41666650772094727,-0.619999885559082,0.5633335113525391,0,0.03336666897686902,-1.7346805317950502,9.94333267211914,-1.8571521993247937,9.869999885559082,-1.2040661419529626,9.766667366027832,0.03336666897686902
6228,2004-11-16,9.90666675567627,10.016667366027832,9.856666564941406,9.986666679382324,20689500.0,-0.008341643378492969,1.2857045544338632,-1.199999999999968,55.10207418098916,66.9838746315758,-0.05871145394793942,-0.2206860443077101,-0.34848095793595135,-0.5257937005704605,9.81179825527215,0.16000080108642578,0.15391936151129215,0.16816673278808558,-0.2573550802653042,0.5936885458414753,-0.0445941737386093,0.38092763931478046,-0.14837124488091646,52.43902013530535,-13.617423647482475,0.21276090652669477,11,-0.04333353042602539,-0.2783331871032715,-0.33333349227905273,-0.5366668701171875,0.6100006103515625,1,0.04811572471915149,3.5999856948716116,9.989999771118164,-1.7346805317950502,9.94333267211914,-1.8571521993247937,9.869999885559082,0.04811572471915149
6229,2004-11-17,9.90666675567627,9.970000267028807,9.84333324432373,9.90999984741211,19249200.0,0.0,1.0540498743476043,0.041663686431585724,53.781480279370555,66.05589324207675,-0.026485268948784224,-0.1949786979133421,-0.33976182373198327,-0.5202207760908735,9.60152113327612,0.12666702270507635,0.16457621160125058,0.14550004005432093,-0.2640596842701797,0.5550597643788215,-0.05927982210792848,0.35027990221657035,-0.11496668176229718,47.99995422363281,-14.667668566723009,0.20477986216225008,11,-0.006666660308837891,-0.2783331871032715,-0.2950000762939453,-0.5366668701171875,0.8900003433227539,2,0.047106280359260566,1.2857045544338632,9.90666675567627,3.5999856948716116,9.989999771118164,-1.7346805317950502,9.94333267211914,0.047106280359260566
6230,2004-11-18,10.173333168029783,10.213333129882812,9.94333267211914,9.970000267028807,50502300.0,0.02691787449100591,-1.1038879971464532,-61.00429184549356,66.24206839494542,66.53497980218768,-0.274461460557907,-0.41852073902294684,-0.5914217754458502,-0.7806650547520189,9.314372535819102,0.30666637420654297,0.18785509834444447,0.3711664676666242,-0.03059132867907799,0.7729242640123264,0.1702875694937731,0.5720453658394753,-0.3522370785714255,90.00002384182332,29.03052406772653,0.2008788981728513,11,-0.18499994277953924,-0.45666646957397283,-0.5374999046325666,-0.8033332824707013,0.8266668319702166,3,0.004259568279879389,1.0540498743476043,9.90666675567627,1.2857045544338632,9.90666675567627,3.5999856948716116,9.989999771118164,0.004259568279879389
6231,2004-11-19,10.116666793823242,10.210000038146973,10.106666564941406,10.210000038146973,23610300.0,-0.00557008929822711,1.2142908232601388,-0.459016931663618,66.03179101237679,66.45373451347005,-0.20309640914341287,-0.3119535368680637,-0.5205278466465533,-0.7193734966030476,9.107610856405556,0.1033334732055664,0.2105210918230025,0.2726667404174812,-0.07006091924279012,0.6153944000777525,0.10130291058734464,0.4440305702476177,-0.2733335494995117,74.33633023852867,14.378296371687988,0.17136382983013607,11,-0.12833356857299805,-0.40000009536743164,-0.44083356857299805,-0.7466669082641602,0.8266658782958984,4,0.02570018704585375,-1.1038879971464532,10.173333168029783,1.0540498743476043,9.90666675567627,1.2857045544338632,9.90666675567627,0.02570018704585375
6232,2004-11-22,10.239999771118164,10.333333015441896,10.136667251586914,10.173333168029783,25715700.0,0.012191068442643838,-1.8095422993344894,-0.7142857142857333,70.60521036796771,66.70507086039842,-0.2993866435579786,-0.3846499728627979,-0.6291963036362631,-0.8358801131069651,8.80360699992619,0.21666622161865412,0.21159171378904063,0.35133309364318777,0.05132627484384322,0.6513399124425323,0.20132968424351638,0.5013365030428591,-0.34486654281616147,80.95239022035696,19.913509188728483,0.15000340939967222,11,-0.1916666030883789,-0.4633331298828125,-0.5683331489562988,-0.869999885559082,0.7800006866455078,0,0.021484401557245958,1.2142908232601388,10.116666793823242,-1.1038879971464532,10.173333168029783,1.0540498743476043,9.90666675567627,0.021484401557245958
6233,2004-11-23,10.263333320617676,10.326666831970217,10.109999656677246,10.270000457763672,27313200.0,0.0022786669942438387,2.6111230320513577,-0.1000071525641916,76.36366946642727,67.59623599604453,-0.2911537311825114,-0.37828549306243353,-0.636754553818907,-0.8528742211116871,9.924174997608795,0.21666717529297053,0.21355811359703303,0.34349999427795375,0.023423562118729535,0.663576426437178,0.18346177819834253,0.503538210357565,-0.2980881263732904,85.71434132214324,19.00450073247211,0.1600382160796118,11,-0.20333337783813477,-0.4866666793823242,-0.6175000667572021,-0.8933334350585938,0.8299999237060547,1,0.02825592356729323,-1.8095422993344894,10.239999771118164,1.2142908232601388,10.116666793823242,-1.1038879971464532,10.173333168029783,0.02825592356729323
6234,2004-11-24,10.19333267211914,10.356666564941406,10.166666984558104,10.296667098999023,18428400.0,-0.006820459426949865,-1.4255399449706267,15.499070233156916,66.44066185691196,66.5891643833033,-0.17239504507421444,-0.29422941278284753,-0.5511444113114123,-0.7731511653439043,10.30879193753255,0.18999958038330256,0.21092686773317482,0.25499935150146413,-0.08381496613276873,0.593813669135697,0.08559219268434681,0.42440651031858145,-0.16919342648315272,60.48378909674859,-5.218545012720135,0.16940715881711682,11,-0.10833311080932617,-0.4049992561340332,-0.5549993515014648,-0.8233327865600586,0.7633342742919922,2,0.031720214017254555,2.6111230320513577,10.263333320617676,-1.8095422993344894,10.239999771118164,1.2142908232601388,10.116666793823242,0.031720214017254555
6235,2004-11-26,10.18333339691162,10.313332557678224,10.17666721343994,10.256667137145996,5203800.0,-0.0009809623142067458,-2.153835996302607,0.7096738468353901,65.18771964257635,65.42728294008656,-0.12658729029176286,-0.2716419620114454,-0.5296283552305159,-0.753548599507635,10.418356202136366,0.1366653442382848,0.2075415160553753,0.2281667709350561,-0.12463616988429393,0.5809697117544061,0.0517653005253802,0.404568241344732,-0.09933923380065579,30.666732788085227,-32.32171734186422,0.17640147040967527,11,-0.0866665840148908,-0.3949999809265119,-0.5658333301544172,-0.8133335113525373,0.4933338165283203,4,0.060229168405054434,-1.4255399449706267,10.19333267211914,2.6111230320513577,10.263333320617676,-1.8095422993344894,10.239999771118164,0.060229168405054434
6236,2004-11-29,10.076666831970217,10.270000457763672,10.010000228881836,10.210000038146973,19579200.0,-0.010474621696442976,1.052627616322843,1.818169995838467,59.87463485990383,64.40325667349656,0.0010970981984730344,-0.15369052406256323,-0.41158735607045394,-0.6395578911833866,10.056823667360609,0.26000022888183594,0.21067347187169005,0.1093335151672381,-0.24256072749172475,0.46122775782620096,-0.06661360616224421,0.2852806364967204,0.27999973297118963,19.23076923076974,-41.021934313599274,0.1759471213294816,11,0.02333307266235174,-0.2883334159851092,-0.5158333778381365,-0.7066669464111346,0.6999998092651349,0,0.09163081239327342,-2.153835996302607,10.18333339691162,-1.4255399449706267,10.19333267211914,2.6111230320513577,10.263333320617676,0.09163081239327342
6237,2004-11-30,10.013333320617676,10.166666984558104,10.013333320617676,10.043333053588867,20522100.0,-0.006285164768135676,-9.2223352512953,0.22499821185895444,56.50888400388357,64.55956887604037,0.07609025282664561,-0.07586983815036419,-0.3380256084204021,-0.5690344864348411,10.14690436457145,0.1533336639404279,0.19488429527692475,0.03433332443237269,-0.30671468920916745,0.37538133807391283,-0.13619068238839738,0.20485733125314276,0.33639991760253984,0.9614696868827475,-55.58205379324957,0.17052400682077015,11,0.08666658401489258,-0.22499990463256836,-0.4524998664855957,-0.6433334350585938,0.7466669082641602,1,0.09287610046762107,1.052627616322843,10.076666831970217,-2.153835996302607,10.18333339691162,-1.4255399449706267,10.19333267211914,0.09287610046762107
6238,2004-12-01,10.08666706085205,10.153332710266113,10.033332824707033,10.039999961853027,22296300.0,0.007323609220456051,-2.999904634751274,-1.5555838128238548,64.54546085074807,65.75556671730455,0.03461481303645364,-0.13042518576542328,-0.39834872966105905,-0.6361691737263264,10.142399543229184,0.1399993896484375,0.17528990052207583,0.09150037765502894,-0.23692269597084348,0.41992345128090136,-0.07271115915790816,0.25571191446796604,0.25627151718139807,22.11545339004033,-36.58138893686218,0.1642115368129364,12,0.06333255767822266,-0.2350001335144043,-0.5325002670288086,-0.7166671752929688,0.7699995040893555,2,0.09253139726739223,-9.2223352512953,10.013333320617676,1.052627616322843,10.076666831970217,-2.153835996302607,10.18333339691162,0.09253139726739223
6239,2004-12-02,9.960000038146973,10.05666732788086,9.903332710266113,10.039999961853027,24889800.0,-0.012557866928778916,1.7058734432850893,-1.714268197980954,54.00594277952289,64.39599720447983,0.18957901550921896,0.019006212904006503,-0.2563285588008668,-0.5036041715985959,10.621754179528066,0.1833343505859375,0.16443736860984615,-0.048999977111815696,-0.3436943310293934,0.245694376805762,-0.19634715407060455,0.09834719984697315,0.3762797729034446,13.82130462695032,-43.98018649806579,0.14734717695878852,12,0.1699995994567871,-0.01833343505859375,-0.4158332347869873,-0.5900001525878906,1.116666793823244,3,0.11378847407992687,-2.999904634751274,10.08666706085205,-9.2223352512953,10.013333320617676,1.052627616322843,10.076666831970217,0.11378847407992687
6240,2004-12-03,9.859999656677246,9.99666690826416,9.833333015441896,9.953332901000977,22053300.0,-0.010040198904289532,-1.2272824807693856,1.1666666666666667,46.37682721834901,62.212112338476736,0.2687174188214634,0.12460768995148008,-0.14182049368976024,-0.39929189093291484,10.943115774841266,0.16333389282226385,0.1744577031854,-0.14850034713745153,-0.44421987683756825,0.1472191825626652,-0.296360111987509,-0.0006405822873940537,0.4589622703417984,6.106853557380498,-48.58275052176363,0.147859764850058,12,0.2350001335144043,0.12333345413208008,-0.301666259765625,-0.48999977111816406,1.2133331298828143,4,0.11122386692896247,1.7058734432850893,9.960000038146973,-2.999904634751274,10.08666706085205,-9.2223352512953,10.013333320617676,0.11122386692896247
6241,2004-12-06,9.800000190734863,9.876667022705078,9.763333320617676,9.856666564941406,16350300.0,-0.006085138745593244,1.344820102009609,0.6071403026556449,41.8338261563168,59.015291870515526,0.3118703814532786,0.18738889289525673,-0.06996807077192457,-0.33635012007607124,11.398907653859666,0.11333370208740234,0.18561835935510018,-0.20416646003723216,-0.5097775251220682,0.10144460504760389,-0.3569719925796502,-0.051360927494814135,0.4898240015895521,9.090952081451642,-40.29076534522385,0.15280553254241772,12,0.25999975204467773,0.1833329200744629,-0.22500014305114746,-0.3600001335144043,1.2666664123535174,0,0.08945581690231963,-1.2272824807693856,9.859999656677246,1.7058734432850893,9.960000038146973,-2.999904634751274,10.08666706085205,0.08945581690231963
6242,2004-12-07,9.833333015441896,9.973333358764648,9.800000190734863,9.81999969482422,21072300.0,0.003401308577376083,-5.5001162312461025,-0.23529510762550698,46.70656682205292,55.72005824336282,0.2400268467112756,0.15961424706890526,-0.08791480805399132,-0.36492023452270494,11.745378860074208,0.17333316802978516,0.15976631803508567,-0.1691669464111314,-0.47827889955772385,0.13994500673546106,-0.3237229229844285,-0.014610969837834276,0.4143719071459806,17.948667788255083,-29.76382989496987,0.15455597657329656,12,0.2266669273376447,0.15000009536742986,-0.2583329677581805,-0.32166671752929865,1.2200002670288068,1,0.09593223623282965,1.344820102009609,9.800000190734863,-1.2272824807693856,9.859999656677246,1.7058734432850893,9.960000038146973,0.09593223623282965
6243,2004-12-08,9.966667175292967,10.0,9.803333282470703,9.81666660308838,25819500.0,0.013559406524897177,-1.2264087795345724,11.25005364423119,52.406433475491916,54.16069953431615,0.06725799834610946,0.03600182403631713,-0.20195458810362332,-0.49325346587155217,12.077932413676617,0.19666671752929688,0.13986456702111916,-0.04083280563354741,-0.343868944953746,0.26220333368665116,-0.1923508752936467,0.11068526402655188,0.2422880191372947,69.31820029065265,20.74805258997668,0.15151806966009923,12,0.07166576385498225,0.016665935516359198,-0.39166712760925115,-0.3933339118957502,1.2233324050903338,2,0.07959863007721535,-5.5001162312461025,9.833333015441896,1.344820102009609,9.800000190734863,-1.2272824807693856,9.859999656677246,0.07959863007721535
6244,2004-12-09,10.206666946411133,10.283332824707033,9.833333015441896,9.899999618530273,31228500.0,0.02408024336491521,-1.0454511957761115,2.044441053615414,51.366138159237074,52.624968258389565,-0.19070618580970056,-0.17849569950150368,-0.4249537710986324,-0.7286155519617843,13.145869825988399,0.4499998092651367,0.10610682406807825,0.1771669864654548,-0.11597710723573229,0.4703110801666419,0.03059493961486126,0.32373903331604836,-0.44333362579345703,85.2565478057214,40.19503964977949,0.14657204685059355,12,-0.1833338737487793,-0.22333383560180664,-0.631666898727417,-0.633333683013916,0.9800004959106428,3,0.06368382763374347,-1.2264087795345724,9.966667175292967,-5.5001162312461025,9.833333015441896,1.344820102009609,9.800000190734863,0.06368382763374347
6245,2004-12-10,10.25,10.313332557678224,10.096667289733887,10.109999656677246,17709600.0,0.004245563592540247,-1.6000080109406773,0.4565218743391673,55.524855328693526,52.14165942158842,-0.24986395207878154,-0.20227095803763007,-0.450969477882893,-0.7645635720468569,14.385511608910335,0.2166652679443377,0.06279925051569535,0.20150003433227504,-0.09732007456176106,0.5003201432263111,0.0520899798852561,0.35091008877929397,-0.4762666893005374,88.48497353983561,45.17978500590716,0.14941005444701813,12,-0.21166706085205078,-0.22666692733764648,-0.6749999523162842,-0.6766667366027832,0.7566671371459961,4,0.08065042263124056,-1.0454511957761115,10.206666946411133,-1.2264087795345724,9.966667175292967,-5.5001162312461025,9.833333015441896,0.08065042263124056
6246,2004-12-13,10.233332633972168,10.333333015441896,10.17666721343994,10.24666690826416,18935700.0,-0.0016260844905201521,-1.4737008537999234,-0.09524458280256946,49.69694867937942,51.384777718865735,-0.23315525914355462,-0.17155950383015295,-0.42617039101179266,-0.7422894989944346,15.363363840383185,0.15666580200195668,0.03805647199168227,0.170332670211792,-0.13507193795453531,0.4757372783781193,0.01763036612862834,0.32303497429495565,-0.43801535339355446,81.2499105929473,40.94266437744375,0.15270230408316338,12,-0.1849994659423828,-0.17333269119262695,-0.6341657638549805,-0.6599993705749512,0.6800003051757812,0,0.08208471107440563,-1.6000080109406773,10.25,-1.0454511957761115,10.206666946411133,-1.2264087795345724,9.966667175292967,0.08208471107440563
6247,2004-12-14,10.32333278656006,10.333333015441896,10.140000343322754,10.166666984558104,15048000.0,0.008794803785534544,1.1886768008291348,-11.749105993420377,52.57140288063833,50.054326833297985,-0.30682334890495255,-0.24802303637880208,-0.5073626758827601,-0.8248785269558017,16.29799779443773,0.1933326721191424,0.016463530504474022,0.24366617202758967,-0.08075411590822945,0.5680864599634088,0.08145602805968011,0.4058763159954992,-0.49573456188965004,98.11316341127676,60.92444053658909,0.1622101439679095,12,-0.2749996185302752,-0.26333284378051935,-0.6908326148986834,-0.7499995231628436,0.6599998474121076,1,0.07200521690980133,-1.4737008537999234,10.233332633972168,-1.6000080109406773,10.25,-1.0454511957761115,10.206666946411133,0.07200521690980133
6248,2004-12-15,10.383333206176758,10.44333267211914,10.300000190734863,10.33666706085205,25204800.0,0.005812117158018104,-1.388876967948565,0.29787065669969376,58.21327216631185,50.521807876274536,-0.35795944247522193,-0.2850989772085448,-0.5603629016890626,-0.8776823685718149,17.295088314220756,0.14333248138427734,0.009164376604285707,0.279833269119262,-0.060709451836466144,0.6203759900749901,0.10956190864139792,0.45010462959712605,-0.5253908940600578,90.16401644072907,53.61188417698117,0.1702713604778642,12,-0.2800002098083496,-0.2800002098083496,-0.7058331966400146,-0.809999942779541,0.6166667938232422,2,0.06452649288914092,1.1886768008291348,10.32333278656006,-1.4737008537999234,10.233332633972168,-1.6000080109406773,10.25,0.06452649288914092
6249,2004-12-16,10.373332977294922,10.43333339691162,10.31999969482422,10.366666793823242,18169800.0,-0.0009631039169470945,-1.2666653951057716,0.14284838452578014,58.21322416941853,51.83696309306004,-0.31643901948068986,-0.25122514608419166,-0.5472029005406363,-0.8638237532919568,18.44827997775593,0.11333370208739879,0.01093684799929484,0.24649972915649343,-0.10113349800345972,0.5941329563164466,0.07268311557651685,0.42031634273647,-0.4685594363780261,79.80770553362402,40.755019722414744,0.17381661357997663,12,-0.26999998092651367,-0.26999998092651367,-0.6749997138977051,-0.7999997138977051,0.6766672134399414,3,0.0787275029998451,-1.388876967948565,10.383333206176758,1.1886768008291348,10.32333278656006,-1.4737008537999234,10.233332633972168,0.0787275029998451
6250,2004-12-17,10.216667175292967,10.486666679382324,10.216667175292967,10.233332633972168,40866000.0,-0.015102744927292355,-31.40228898425654,-2.5000000000002665,55.80111326873102,53.38888388332829,-0.11606482817445496,-0.09607207740326196,-0.38590884451219587,-0.6978909995594318,17.984133322841632,0.26999950408935725,-0.0070148998455685785,0.08766722679138006,-0.2617220412872996,0.4370564948700597,-0.08702740724796065,0.26236186083072077,-0.26880890387989176,22.115453390039814,-18.641336364696347,0.17469463403933982,12,-0.07333374023437322,-0.09166717529296697,-0.5183339118957502,-0.6433339118957502,0.8233327865600604,4,0.09494292516199088,-1.2666653951057716,10.373332977294922,-1.388876967948565,10.383333206176758,1.1886768008291348,10.32333278656006,0.09494292516199088
6251,2004-12-20,10.376667022705078,10.446666717529297,10.233332633972168,10.256667137145996,18563400.0,0.015660669440132002,-1.5599748233341917,-7.20051502145846,63.938623417200475,55.303556838344676,-0.20748094309536924,-0.24832645971116207,-0.5357796408669859,-0.8474929688391146,17.494903605950938,0.2299995422363299,0.0033001667268095503,0.23466706275939941,-0.13172443193328398,0.6010585574520828,0.05147131541305683,0.417862810105742,-0.374927910495078,68.26929954388649,21.550098792675755,0.18319574734634195,12,-0.23166704177856445,-0.2516670227050781,-0.6783337593078613,-0.8033337593078613,0.5199995040893555,0,0.060713147397176925,-31.40228898425654,10.216667175292967,-1.2666653951057716,10.373332977294922,-1.388876967948565,10.383333206176758,0.060713147397176925
6252,2004-12-21,10.460000038146973,10.543333053588867,10.353333473205566,10.376667022705078,19598100.0,0.008030807508764948,-1.9230678942156036,0.6944424576210572,64.21318248821821,56.61541783975871,-0.21520398568713617,-0.3313194506596382,-0.6089884929066347,-0.9190928269065033,16.56993122844426,0.18999958038330078,0.03676398867083108,0.30700006484985387,-0.08415289646524471,0.6981530261649525,0.11142358419230369,0.502576545507404,-0.40976816921974013,74.48983166634568,23.639808352650746,0.19557648065754937,12,-0.2716670036315918,-0.30666685104370117,-0.7341666221618652,-0.8633332252502441,0.2933330535888672,1,0.04333966532960809,-1.5599748233341917,10.376667022705078,-31.40228898425654,10.216667175292967,-1.2666653951057716,10.373332977294922,0.04333966532960809
6253,2004-12-22,10.553333282470703,10.583333015441896,10.416666984558104,10.526666641235352,19672800.0,0.008922872273742888,2.84616400369727,0.3200009155308362,73.1770846915123,59.038856343344854,-0.2420178630639036,-0.42352711736887194,-0.6910117470053461,-1.0072162821417123,15.886166832947815,0.16666603088379262,0.08831477481626138,0.3858333110809333,-0.04229390757963003,0.8139605297414967,0.17176970175065165,0.599896920411215,-0.443929271384075,91.81823620138485,34.78546080355575,0.21406360933028193,12,-0.2133331298828125,-0.38000011444091797,-0.8274998664855957,-0.9566664695739746,0.176666259765625,2,0.04074535883517516,-1.9230678942156036,10.460000038146973,-1.5599748233341917,10.376667022705078,-31.40228898425654,10.216667175292967,0.04074535883517516
6254,2004-12-23,10.516667366027832,10.616666793823242,10.5,10.55666732788086,13070700.0,-0.003474344594401657,-2.1817626175273417,-1.5,76.98637524436292,61.42346966730812,-0.17517556320544436,-0.38092604237098726,-0.6444107776578321,-0.9645428606945021,15.080389181839527,0.11666679382324219,0.1347268667845718,0.33300065994262695,-0.1227611944893976,0.7887625143746515,0.10511973272661557,0.5608815871586383,-0.34091329433146633,75.00011920940335,11.049448317048103,0.22788092721601197,12,-0.13833379745483398,-0.32666730880737305,-0.7708339691162109,-0.9200005531311035,0.016665458679200995,3,0.0459587260060621,2.84616400369727,10.553333282470703,-1.9230678942156036,10.460000038146973,-1.5599748233341917,10.376667022705078,0.0459587260060621
6255,2004-12-27,10.796667098999023,10.833333015441896,10.666666984558104,10.75333309173584,29661300.0,0.026624378543689486,1.8571521993247677,-1.083351214743819,84.68681067381449,65.31123211113423,-0.4128961476026003,-0.645727149186893,-0.9043544843828499,-1.2340250732798985,14.555947770251873,0.3166656494140643,0.17489901864421142,0.5823337078094486,0.05047993251531757,1.1141874831035796,0.3164068201623831,0.8482605954565141,-0.5503669917623579,93.88901781144571,22.04889806977407,0.2659268876470658,12,-0.3100004196166992,-0.4983339309692383,-1.0325002670288086,-1.200000286102295,-0.14333438873291016,0,0.023464008792058344,-2.1817626175273417,10.516667366027832,2.84616400369727,10.553333282470703,-1.9230678942156036,10.460000038146973,0.023464008792058344
6256,2004-12-28,11.0,11.050000190734863,10.763333320617676,10.80666732788086,24103200.0,0.018832932342595532,-1.0476154794585868,4.461453817205484,86.30708768447516,69.05964153378277,-0.5543348129110033,-0.8182938389495842,-1.0843178107621174,-1.4230497704357443,15.61970328917236,0.2866668701171875,0.20819279386499545,0.7394999504089359,0.10715796871454586,1.371841932103326,0.42332895956174177,1.05567094125613,-0.6480339692863932,92.82293965295383,13.58073439903933,0.3161709908471948,12,-0.366666316986084,-0.5933332443237305,-1.1475000381469727,-1.315000057220459,-0.29666709899902344,1,0.0036363601684570312,1.8571521993247677,10.796667098999023,-2.1817626175273417,10.516667366027832,2.84616400369727,10.553333282470703,0.0036363601684570312
6257,2004-12-29,10.94333267211914,11.0,10.84000015258789,10.946666717529297,14782200.0,-0.005151575261896357,1.9090719933416562,-0.01724512144590675,81.91719856387748,71.69341113351229,-0.44753476559510297,-0.7255818897391801,-1.0052097826843394,-1.34981021055669,16.740945478149197,0.15999984741210938,0.23441024959348944,0.6363326549530033,-0.053631779279152525,1.326297089185159,0.2913504378369254,0.9813148720690812,-0.4517598094012829,83.15775683709336,2.5503402708616534,0.3449822171160776,12,-0.3099989891052246,-0.5366659164428711,-1.0908327102661133,-1.2583327293395996,-0.23333263397216797,2,-0.004264344941609988,-1.0476154794585868,11.0,1.8571521993247677,10.796667098999023,-2.1817626175273417,10.516667366027832,-0.004264344941609988
6258,2004-12-30,11.020000457763672,11.109999656677246,10.886667251586914,10.976667404174805,13991700.0,0.007005890064903264,1.0000085404389785,-12.997139588100687,79.75610130532408,74.0870641486129,-0.47426824257273026,-0.7681236046659912,-1.0545371121415599,-1.4088126899993192,18.035137971328,0.22333240509033203,0.27644885032398037,0.6663337707519528,-0.08445659561150443,1.41712413711541,0.29093858757022417,1.0417289539336814,-0.4167421294424134,85.24602466109367,5.010782677231603,0.37539518318172843,12,-0.35666704177856445,-0.5833339691162109,-1.1075005531311035,-1.2750005722045898,-0.4200000762939453,3,-0.02419848955994941,1.9090719933416562,10.94333267211914,-1.0476154794585868,11.0,1.8571521993247677,10.796667098999023,-0.02419848955994941
6259,2004-12-31,11.09333324432373,11.109999656677246,11.010000228881836,11.010000228881836,11898900.0,0.006654517560241491,-1.3999954223458189,1.923082001848673,80.1909306246248,76.79704385482331,-0.48581732858785465,-0.7928461228200163,-1.0982539310715644,-1.4647791873005875,20.371642291625285,0.09999942779541016,0.3138473648160449,0.6829998970031745,-0.11243713022162893,1.478436924227978,0.2852813833907728,1.0807184106155763,-0.3887266503312752,96.24065326071059,16.344672428495713,0.3977185136124017,12,-0.42166709899902344,-0.6566667556762695,-1.1749999523162842,-1.3483333587646484,-0.5399999618530273,4,-0.03275243735000155,1.0000085404389785,11.020000457763672,1.9090719933416562,10.94333267211914,-1.0476154794585868,11.0,-0.03275243735000155
6260,2005-01-03,10.956666946411133,11.149999618530273,10.873332977294922,11.09000015258789,27797100.0,-0.012319678396259026,1.1842206310844081,-1.6000045776541811,73.84620511727368,77.89788626594256,-0.2605419464222596,-0.600600800434691,-0.929725349091509,-1.310832771816468,22.156249235611636,0.27666664123535156,0.33919330829986905,0.4915002346038815,-0.29535219970581217,1.2783526689135751,0.09807401744903466,0.8849264517587283,-0.17098173988171972,50.00012332007231,-28.49670216576083,0.3934262171548471,1,-0.2050004005432129,-0.5000004768371582,-1.0200004577636719,-1.200000286102295,-0.4833335876464844,0,-0.03863712603245306,-1.3999954223458189,11.09333324432373,1.0000085404389785,11.020000457763672,1.9090719933416562,10.94333267211914,-0.03863712603245306
6261,2005-01-04,10.67666721343994,11.016667366027832,10.65999984741211,11.010000228881836,29807100.0,-0.0255551924997508,1.0576935244713306,2.5000000000000133,60.35160440955571,77.46882203498005,0.07430165456463023,-0.2651502645991197,-0.61809589480659,-1.0119187033662893,23.087699738878793,0.35666751861572266,0.36156922614302367,0.16766715049743475,-0.5584991761872722,0.8938334771821417,-0.19541601284491783,0.5307503138397873,0.4733324050903338,3.4015048598483726,-69.61437695536613,0.36308316334235313,1,0.10666608810424982,-0.22000074386596502,-0.7341670989990217,-0.9200005531311017,-0.1133346557617152,1,-0.002185560597454228,1.1842206310844081,10.956666946411133,-1.3999954223458189,11.09333324432373,1.0000085404389785,11.020000457763672,-0.002185560597454228
6262,2005-01-05,10.776666641235352,10.903332710266113,10.603333473205566,10.710000038146973,30863400.0,0.00936616509593291,-1.1428537368741931,-0.19999999999999893,61.2595617823544,76.1446528228514,0.02675925387813649,-0.30657202680038864,-0.6868006863002414,-1.0920706066771686,24.627233065580775,0.2999992370605469,0.40516131450284476,0.22049989700317418,-0.44050154548753717,0.8815013394938855,-0.1100008242421815,0.5510006182485299,0.3733329772949219,31.70731707317073,-37.5226311037915,0.33050072124535534,1,0.048333168029785156,-0.32000017166137695,-0.8324999809265137,-1.0199999809265137,-0.2666664123535156,2,-0.006804863013371354,1.0576935244713306,10.67666721343994,1.1842206310844081,10.956666946411133,-1.3999954223458189,11.09333324432373,-0.006804863013371354
6263,2005-01-06,10.760000228881836,10.93333339691162,10.703332901000977,10.726667404174805,22386000.0,-0.001546527595995606,-4.749880793438827,0.49999284743580574,61.02665216208861,74.37135025815427,0.0847351120512414,-0.2397139577574805,-0.6478445230420746,-1.0574745841876112,26.390582890573477,0.23000049591064275,0.4268491771071652,0.1641668319702152,-0.4407173742812809,0.7690510382217113,-0.13827527115553373,0.46660893509596413,0.36813274383544936,28.658580198562163,-37.61266347779424,0.3024421031257485,1,0.11666631698608398,-0.30333375930786133,-0.815833568572998,-1.003333568572998,-0.32333278656006037,3,-0.004646857776141489,-1.1428537368741931,10.776666641235352,1.0576935244713306,10.67666721343994,1.1842206310844081,10.956666946411133,-0.004646857776141489
6264,2005-01-07,10.856666564941406,10.886667251586914,10.743332862854004,10.766667366027832,20868900.0,0.008983860037484082,-1.0975528062132345,2.700017166399634,68.89764843831838,72.61699889865469,0.04623128611297034,-0.3005990067622868,-0.7265485273882746,-1.138447721952602,26.669910799539952,0.14333438873291016,0.4473393350735684,0.22833318710327077,-0.35807635709712216,0.8147427313036637,-0.06487158499692569,0.5215379592034672,0.2504744277954103,46.34146341463415,-24.461184556444707,0.2932047721001963,1,0.019999980926513672,-0.40000009536743164,-0.8558332920074463,-1.0999999046325684,-0.06999969482421875,4,-0.02364134349492797,-4.749880793438827,10.760000228881836,-1.1428537368741931,10.776666641235352,1.0576935244713306,10.67666721343994,-0.02364134349492797
6265,2005-01-10,11.076666831970217,11.133333206176758,10.856666564941406,10.856666564941406,33701400.0,0.020264071454422217,-1.5151482311530342,2.444469169554226,69.96199621321935,70.80087762407071,-0.14513683444086745,-0.4801073866376999,-0.9264119518831411,-1.3436580256639132,27.183510855451043,0.27666664123535156,0.4555749583075084,0.4070001125335718,-0.18364798254020798,0.9976482076073516,0.11167606499668103,0.7023241600704626,-0.4733333587646502,89.30822589497015,17.433917572989955,0.2953240475368901,1,-0.2000002861022967,-0.620000362396242,-1.0408337116241473,-1.3200001716613787,-0.0966672897338885,0,-0.04724648284888677,-1.0975528062132345,10.856666564941406,-4.749880793438827,10.760000228881836,-1.1428537368741931,10.776666641235352,-0.04724648284888677
6266,2005-01-11,11.07333278656006,11.166666984558104,10.90666675567627,11.109999656677246,30153600.0,-0.0003009971736743777,2.4666344539952774,-0.16666738914632306,68.32668800466882,69.29082089526976,-0.145620107418722,-0.4328061810653061,-0.9021347584842498,-1.3244984379669802,27.67302885984817,0.26000022888183416,0.4656966210869733,0.36166605949402,-0.2176962786909975,0.9410283976790375,0.07198489040151124,0.6513472285865287,-0.4593993186950698,83.43180440766744,11.397247045176186,0.2896811690925087,1,-0.18833255767822443,-0.6083326339721697,-1.034166336059572,-1.3166661262512225,-0.1933326721191424,1,-0.054184177371029985,-1.5151482311530342,11.076666831970217,-1.0975528062132345,10.856666564941406,-4.749880793438827,10.760000228881836,-0.054184177371029985
6267,2005-01-12,11.06666660308838,11.133333206176758,10.956666946411133,11.08666706085205,25532100.0,-0.0006020033534773761,2.117655968629563,0.5454640033291498,66.17648561463065,67.78197470741493,-0.13367671693278638,-0.387461301208873,-0.8724517321629381,-1.3026831721908767,28.464237854392117,0.176666259765625,0.43537259798745787,0.31783318519592463,-0.25192813496994937,0.8875945053617986,0.03295252511298763,0.6027138452788616,-0.43062379455566635,78.41721880203674,8.518126809842599,0.2848806600829373,1,-0.18166637420654475,-0.5833330154418963,-1.045000076293947,-1.3099999427795428,-0.1433334350585973,2,-0.0454819923164298,2.4666344539952774,11.07333278656006,-1.5151482311530342,11.076666831970217,-1.0975528062132345,10.856666564941406,-0.0454819923164298
6268,2005-01-13,11.053333282470703,11.149999618530273,11.0,11.06666660308838,29403300.0,-0.0012048181350251541,-1.4999960263532255,0.6666507724586641,67.16416362619276,66.3345561520336,-0.12864644332519326,-0.3387262881170159,-0.8352446551208104,-1.2740180502317529,28.79122345714938,0.14999961853027344,0.3777667640983413,0.2709998607635491,-0.2869413881617966,0.8289411096888948,-0.00797076369912375,0.5499704852262219,-0.3960655068969725,73.2283092061693,3.8102818898927495,0.2789706244626732,1,-0.1683330535888672,-0.5683331489562988,-1.0316667556762695,-1.2966666221618652,-0.2700004577636701,3,-0.049155584085257775,2.117655968629563,11.06666660308838,2.4666344539952774,11.07333278656006,-1.5151482311530342,11.076666831970217,-0.049155584085257775
6269,2005-01-14,11.1899995803833,11.216667175292967,11.053333282470703,11.06999969482422,28153800.0,0.012364261026068357,-1.130450737338344,-8.999999999998668,63.8497438173994,65.22383822982533,-0.27955701614680706,-0.43328784195495373,-0.943377865917963,-1.3945618626141538,29.226613791639284,0.16333389282226385,0.33772058115338766,0.36683282852172816,-0.18457316257245715,0.9182388196159135,0.0911298329746355,0.6425358240688208,-0.5123558364501957,92.5923473064049,25.184560026158593,0.2757029955470929,1,-0.2799992561340332,-0.6649994850158691,-1.179166555404663,-1.433332920074463,-0.24666690826416016,4,-0.06732190941116378,-1.4999960263532255,11.053333282470703,2.117655968629563,11.06666660308838,2.4666344539952774,11.07333278656006,-0.06732190941116378
6270,2005-01-18,11.186667442321776,11.220000267028807,11.036666870117188,11.143333435058594,20910000.0,-0.00029777821148146977,2.3333448930581717,0.36111707158126355,57.65031529922341,64.92369499534396,-0.26839264851392564,-0.3726665053773903,-0.9169808095633005,-1.3773047980586899,30.429128885647184,0.18333339691161932,0.3007437791981076,0.3150006771087632,-0.1794903814032427,0.8094917356207691,0.06775514785276116,0.5622462063647653,-0.4766822925070784,89.36187049921772,24.129226569581874,0.24724552925600252,1,-0.27500057220458807,-0.5283336639404279,-1.1833343505859357,-1.4300007820129377,-0.22333431243896307,1,-0.03575690206819704,-1.130450737338344,11.1899995803833,-1.4999960263532255,11.053333282470703,2.117655968629563,11.06666660308838,-0.03575690206819704
6271,2005-01-19,11.006667137145996,11.15999984741211,11.0,11.119999885559082,17381400.0,-0.01609061019323743,-1.526306279174823,-2.6153304430116173,52.3573657251781,63.93456210010217,-0.04096725156682268,-0.15077868309833242,-0.7160689779475682,-1.184497770664187,31.59440579049504,0.18666744232177557,0.24991644101398158,0.1035003662109375,-0.3353574890005415,0.5423582214224165,-0.1159285613948029,0.3229292938166779,-0.25588077795416986,18.987415119963913,-42.16114409370175,0.2194289276057396,1,-0.045000553131103516,-0.32666683197021484,-0.9758341312408447,-1.2500004768371582,-0.13333415985107422,2,-0.002422858307367992,2.3333448930581717,11.186667442321776,-1.130450737338344,11.1899995803833,-1.4999960263532255,11.053333282470703,-0.002422858307367992
6272,2005-01-20,10.91333293914795,11.083333015441896,10.883333206176758,11.053333282470703,23052000.0,-0.008479787462914778,-1.0000000000000178,1.2353035224423163,46.07839356100477,62.27364447775952,0.08246370904505085,-0.022915441172965956,-0.6018318814903285,-1.0779180026565633,32.007960527344586,0.1999998092651385,0.21218453244304492,-0.012500476837157493,-0.3986455526839574,0.3736445990096424,-0.20557301476055656,0.18057206108624158,-0.12500946732916418,8.91080134043022,-47.157619313345144,0.19307253792339996,1,0.06833362579345703,-0.23333263397216797,-0.8591663837432861,-1.1249995231628418,-0.09333324432372869,3,-0.0030543212502444073,-1.526306279174823,11.006667137145996,2.3333448930581717,11.186667442321776,-1.130450737338344,11.1899995803833,-0.0030543212502444073
6273,2005-01-21,10.983332633972168,11.119999885559082,10.903332710266113,10.9399995803833,28421400.0,0.006414144534445443,-2.7142903853384994,-0.309521052308908,45.94591744776694,59.723452145476024,0.05305450688169344,-0.062240003934062926,-0.6496843028007788,-1.13280002036681,32.30701495529142,0.21666717529296875,0.22030469321569157,0.035999250411986594,-0.3084508625720108,0.380449363395984,-0.136225806080013,0.2082243069039862,-0.16047501853658197,29.702765557856488,-20.40491206612348,0.17222505649199887,1,0.05500078201293945,-0.2649989128112811,-0.9291660785675049,-1.1949992179870605,-0.023332595825195312,4,-0.005462774181745345,-1.0000000000000178,10.91333293914795,-1.526306279174823,11.006667137145996,2.3333448930581717,11.186667442321776,-0.005462774181745345
6274,2005-01-24,11.0,11.146666526794434,10.953332901000977,10.989999771118164,23723700.0,0.0015175144542447505,-3.6399716188688744,0.2307760024648972,51.752011585995,57.70012052022887,0.06577399121323424,-0.04304778019485589,-0.6403303165992913,-1.1354299023674663,32.50288069902617,0.19333362579345703,0.22076319709530345,0.028499984741211293,-0.2502898677006762,0.30728983718309877,-0.11089494147973333,0.16789491096215592,-0.14537097243695563,34.65346254188862,-14.828860290278548,0.1393949262209438,1,0.0516667366027832,-0.2816662788391131,-0.8966670036315918,-1.1683335304260254,-0.04333305358886719,0,-0.01969701593572426,-2.7142903853384994,10.983332633972168,-1.0000000000000178,10.91333293914795,-1.526306279174823,11.006667137145996,-0.01969701593572426
6275,2005-01-25,11.050000190734863,11.149999618530273,11.033332824707033,11.043333053588867,23372400.0,0.004545471884987551,-7.7497049672792215,0.6666984550829678,68.54303757415452,57.72415936128284,0.012955778507928173,-0.07704596094759708,-0.6665228702179427,-1.1695223032734994,31.784338554532997,0.14999961853027344,0.22587530763447106,0.06583352088928152,-0.20232778557035758,0.3339948273489206,-0.06824713234053803,0.19991417411910106,-0.16614146401455798,60.24108429332726,4.7262009681077615,0.13408065322981988,1,0.0016665458679199219,-0.3316664695739764,-0.9466671943664551,-1.2183337211608887,-0.21000003814697266,1,-0.009653168938871248,-3.6399716188688744,11.0,-2.7142903853384994,10.983332633972168,-1.0000000000000178,10.91333293914795,-0.009653168938871248
6276,2005-01-26,11.039999961853027,11.130000114440918,10.883333206176758,11.046667098999023,19527300.0,-0.0009049980732327434,1.8461593481263032,-1.0,64.36363068888201,57.52273103619966,0.01981417914613992,-0.06734837127099702,-0.6347044424367461,-1.143404481211327,29.922895616424906,0.24666690826416016,0.20919362931537577,0.05383329391479563,-0.21541965784359007,0.32308624567318134,-0.08079318196439722,0.18845976979398849,0.18000030517577947,58.75008940705243,0.2144678755851146,0.13462647587919296,1,0.01166677474975586,-0.31333351135253906,-0.9058332443237305,-1.186666488647461,-0.10999965667724787,2,-0.006944459441587392,-7.7497049672792215,11.050000190734863,-3.6399716188688744,11.0,-2.7142903853384994,10.983332633972168,-0.006944459441587392
6277,2005-01-27,10.896666526794434,11.06999969482422,10.856666564941406,11.0600004196167,26741100.0,-0.01298310104654532,1.3272818069268046,24.498355027893005,56.54949886427515,56.34332384043103,0.15253815812829608,0.07621740259396326,-0.47227296177535294,-0.9835056053777915,27.897440496885096,0.21333312988281428,0.16810947973601742,-0.08716683387756419,-0.35878115400091204,0.18444748624578367,-0.2229739939392381,0.04864032618410974,0.3166003990173323,13.636363636363635,-46.66764395551109,0.1358071600616735,1,0.14166688919067383,-0.1099996566772461,-0.7616665363311768,-1.0433330535888672,0.24666690826416016,3,-0.0021413474884393047,1.8461593481263032,11.039999961853027,-7.7497049672792215,11.050000190734863,-3.6399716188688744,11.0,-0.0021413474884393047
6278,2005-01-28,10.75333309173584,10.989999771118164,10.673333168029783,10.970000267028807,27354300.0,-0.013153879189212847,1.4675366174470847,1.3265291823341088,45.25993723254496,54.277789775447204,0.27808494022469255,0.20927825545496326,-0.3084267846466915,-0.8261880868695837,25.4386552271279,0.3166666030883807,0.12683851370201715,-0.21716690063476562,-0.5068835864245056,0.07254978515497434,-0.3620252435296365,-0.07230855773989475,0.4456698196411111,16.78320838860343,-43.416209240003184,0.1448583428948702,1,0.19333362579345525,0.06500053405761541,-0.5824999809265137,-0.871666431427002,0.46333408355712713,4,0.006199622249181136,1.3272818069268046,10.896666526794434,1.8461593481263032,11.039999961853027,-7.7497049672792215,11.050000190734863,0.006199622249181136
6279,2005-01-31,10.729999542236328,10.923333168029783,10.630000114440918,10.84000015258789,24266400.0,-0.0021698899588113996,1.1204801003771179,0.5076939328849649,30.59700297524678,51.27186618389424,0.25625323699838454,0.21502030107529002,-0.26442870265558405,-0.7899818637331428,22.9296834019306,0.2933330535888654,0.08918019433616386,-0.22233376502990687,-0.5249005877126187,0.08023305765280497,-0.3736171763712637,-0.07105035368855006,0.4374631845397925,19.23067753122828,-35.74639767743899,0.15128341134135628,1,0.16500043869018555,0.13000059127807617,-0.47333288192749023,-0.8283329010009766,0.4933338165283203,0,0.0214352754634608,1.4675366174470847,10.75333309173584,1.3272818069268046,10.896666526794434,1.8461593481263032,11.039999961853027,0.0214352754634608
6280,2005-02-01,10.533332824707033,10.703332901000977,10.529999732971193,10.65666675567627,28087500.0,-0.018328679023252414,-1.6666617760334974,1.1212113330558862,25.153385001399798,48.249201659029985,0.39168861597587856,0.3987920290047118,-0.05755344994118694,-0.5799651282170775,21.59248870343929,0.19999980926513494,0.043455540340049836,-0.39783377647399654,-0.7536660182666495,-0.0420015346813436,-0.5757498973703239,-0.21991765557766918,0.5911328930822712,0.5555149361197577,-48.72281456739363,0.17791612089632652,2,0.3066668510436994,0.341667175292967,-0.2491660118103045,-0.6149992942810076,0.6766672134399396,1,0.040189950203711966,1.1204801003771179,10.729999542236328,1.4675366174470847,10.75333309173584,1.3272818069268046,10.896666526794434,0.040189950203711966
6281,2005-02-02,10.653332710266113,10.786666870117188,10.533332824707033,10.546667098999023,24893100.0,0.011392394748754864,-2.7999871254766107,-0.864852116760113,32.777765415340696,46.77135408728953,0.2417164742412261,0.2919213043188389,-0.163913107178967,-0.6859945654029005,21.45652379467843,0.2533340454101545,-0.004503857170801595,-0.2766671657562263,-0.6361472824890146,0.08281295097656205,-0.45640722412262136,-0.09692710738983124,0.4116864090413799,22.83944185323625,-21.813110581430973,0.17974005836639434,2,0.18666696548461914,0.22166728973388672,-0.2608327865600586,-0.6266660690307617,0.43666744232177734,2,0.017521976211434254,-1.6666617760334974,10.533332824707033,1.1204801003771179,10.729999542236328,1.4675366174470847,10.75333309173584,0.017521976211434254
6282,2005-02-03,10.703332901000977,10.716667175292967,10.420000076293944,10.449999809265137,36625800.0,0.004693384886654384,1.1190382932054779,2.375021234364802,35.84905223869082,45.64948017516996,0.17745657437167317,0.2489070332321539,-0.20338682983909884,-0.7222304136832545,21.85672246816973,0.29666709899902344,-0.04227231810522625,-0.22300028800964355,-0.5904728012249851,0.14447222520569802,-0.40673654461731346,-0.039264031401973654,0.3081842796728864,49.707539719720145,8.311494929713142,0.18373625660767054,2,0.08166694641113281,0.11666727066039861,-0.1833326816558838,-0.5683326721191406,0.6266670227050781,3,0.021177273123365703,-2.7999871254766107,10.653332710266113,-1.6666617760334974,10.533332824707033,1.1204801003771179,10.729999542236328,0.021177273123365703
6283,2005-02-04,10.710000038146973,10.726667404174805,10.630000114440918,10.686667442321776,21493200.0,0.0006229029039517275,2.4117468865701785,0.09210243977729875,28.313309077873043,43.04517989648974,0.1429751571666369,0.2511800769510586,-0.19998521835342054,-0.7146885858896255,22.12012221282924,0.09666728973388672,-0.061723585382544854,-0.213833141326905,-0.5867108849247682,0.15904460227095818,-0.4002720131258357,-0.027394269527974302,0.23053509000130035,57.61591411621857,21.758314825992052,0.1864388717989312,2,0.07499980926513672,0.11000013351440252,-0.18999981880187988,-0.5749998092651367,0.5933332443237322,4,0.04046063448815773,1.1190382932054779,10.703332901000977,-2.7999871254766107,10.653332710266113,-1.6666617760334974,10.533332824707033,0.04046063448815773
6284,2005-02-07,10.600000381469727,10.729999542236328,10.55666732788086,10.696666717529297,15770700.0,-0.01027074288379537,1.122452792731774,-4.1429739229948614,25.82421253266783,38.298643780769005,0.21262801368421336,0.3593912007842164,-0.07873074749733178,-0.5908156947773087,22.52330481468322,0.17333221435546875,-0.0679484468812106,-0.31099948883056605,-0.7103389581662096,0.08833998050507752,-0.5106692234983878,-0.11132975416274427,0.2780705404560262,49.09097529637611,19.175073137693243,0.19966973466782167,2,0.17499971389770508,0.21999979019164861,-0.05000042915344238,-0.4350004196166992,0.60333251953125,0,0.05817611053120908,2.4117468865701785,10.710000038146973,1.1190382932054779,10.703332901000977,-2.7999871254766107,10.653332710266113,0.05817611053120908
6285,2005-02-08,10.553333282470703,10.68000030517578,10.513333320617676,10.553333282470703,16629300.0,-0.004402556350903919,-3.166678587606946,-0.0,29.0123756584088,34.370726555160864,0.2027558697159808,0.3845576781434943,-0.020796704354513196,-0.5325348203364424,21.99272685140347,0.1666669845581037,-0.08207854181059204,-0.3314999103546139,-0.7530953766148585,0.09009555590563068,-0.5422976434847353,-0.1207021772244925,0.26976913797923174,36.36358907401755,4.856064204308485,0.2107977331301221,2,0.1916666030883789,0.26666688919067205,0.0008330345153808594,-0.3883333206176758,0.6099996566772461,1,0.06348705744059346,1.122452792731774,10.600000381469727,2.4117468865701785,10.710000038146973,1.1190382932054779,10.703332901000977,0.06348705744059346
6286,2005-02-09,10.473333358764648,10.583333015441896,10.43000030517578,10.533332824707033,17391900.0,-0.007580536079433431,-1.0909161844073065,-100.0,29.375055320465236,31.351343939181994,0.21671034075383666,0.43985393991783894,0.0732115656778376,-0.4408426212735499,21.444143534878354,0.15333271026611683,-0.11167656596254716,-0.3814998626708981,-0.8310793275721373,0.06807960223034115,-0.6062895951215186,-0.15671013022027758,0.30139678038656825,17.20431430698569,-16.452618432192,0.22478973245061995,2,0.23166656494140625,0.34666681289672674,0.13083314895629883,-0.2883334159851074,0.8033332824707031,2,0.0703373657791424,-3.166678587606946,10.553333282470703,1.122452792731774,10.600000381469727,2.4117468865701785,10.710000038146973,0.0703373657791424
6287,2005-02-10,10.563332557678224,10.733332633972168,10.49666690826416,10.543333053588867,19346100.0,0.008593176196216357,-3.1765106826998326,-0.333328035095547,30.674867085463802,29.73078058950631,0.08320514623900266,0.32697706735843823,0.0005970741423819703,-0.5188268518740475,20.498274185645293,0.25999927520751953,-0.16731867491632535,-0.266333961486815,-0.7222910346773386,0.1896231117037086,-0.49431249808207767,-0.0383554248915523,-0.1433324813842809,43.95583320495459,9.393949692229626,0.22797853659526224,2,0.10833406448363903,0.25666761398315074,0.0566673278808576,-0.3783326148986834,0.7633342742919904,3,0.049858090903977414,-1.0909161844073065,10.473333358764648,-3.166678587606946,10.553333282470703,1.122452792731774,10.600000381469727,0.049858090903977414
6288,2005-02-11,10.510000228881836,10.636667251586914,10.460000038146973,10.58666706085205,23373900.0,-0.0050488166026376735,1.0,-3.8334366506124105,28.189914254181176,29.463326287165685,0.10995360686080424,0.35575701361920764,0.06868869167126945,-0.4528161208703487,19.49849325058537,0.1766672134399414,-0.22156008025336682,-0.2924996376037594,-0.7570105236795612,0.1720112484720424,-0.5247550806416594,-0.06024419456585939,-0.08373350143432745,26.37368856247312,-7.83884346038586,0.23225544303790074,2,0.09333324432373047,0.30999994277953924,0.13083291053771973,-0.3250002861022949,0.7299995422363281,4,0.0780209017094815,-3.1765106826998326,10.563332557678224,-1.0909161844073065,10.473333358764648,-3.166678587606946,10.553333282470703,0.0780209017094815
6289,2005-02-14,10.436667442321776,10.520000457763672,10.346667289733887,10.5,25358100.0,-0.006977429587350481,2.3548309691471396,0.8260750581532991,23.255813953488328,29.252485059619968,0.1534370193184813,0.3897405044712965,0.16031641962185184,-0.3653462641584895,18.36832321290207,0.17333316802978516,-0.26343479875992415,-0.3281658172607447,-0.7824347138362917,0.12610307931480236,-0.5553002655485191,-0.10103136897297027,0.2966651916503924,23.275981136914755,-7.328343608737626,0.2271344482877737,2,0.12999963760376154,0.3466663360595721,0.2299990653991717,-0.25166749954223455,0.7466659545898438,0,0.08304047675549264,1.0,10.510000228881836,-3.1765106826998326,10.563332557678224,-1.0909161844073065,10.473333358764648,0.08304047675549264
6290,2005-02-15,10.786666870117188,10.876667022705078,10.619999885559082,10.670000076293944,40959000.0,0.033535554306936,-1.3692295503362795,-1.842129831799883,41.47981789501574,30.219379779583864,-0.17528050162080433,0.008682700011393152,-0.16372003638552002,-0.6990298698755488,16.716258881290624,0.43999958038330256,-0.27371268144609395,0.04183363914489746,-0.36720726739632426,0.4508745456861192,-0.1626868141257134,0.24635409241550832,-0.4399995803833008,83.01883057877264,53.66249634950961,0.20452045327061094,2,-0.17499971389770508,-0.0033330917358398438,-0.12000036239624023,-0.5383334159851074,0.26000022888183594,1,0.038627876052990784,2.3548309691471396,10.436667442321776,1.0,10.510000228881836,-3.1765106826998326,10.563332557678224,0.038627876052990784
6291,2005-02-16,10.979999542236328,11.0,10.81666660308838,10.846667289733887,32556600.0,0.017923300538254194,1.1153873663708234,1.1428466329883586,52.71149109202518,32.09298409662102,-0.35470329926996946,-0.19684249552494926,-0.3263736358907927,-0.8758745539490924,15.460606042137245,0.2133331298828125,-0.26275639947421503,0.23649969100952184,-0.16910689614106467,0.6421062781601083,0.03369639743422859,0.4393029845848151,-0.6333322525024414,96.93870252485516,62.8842814846067,0.2028032935752934,2,-0.30666589736938477,-0.19666576385498047,-0.31333303451538086,-0.6416664123535156,0.3100004196166992,2,0.016697031380229044,-1.3692295503362795,10.786666870117188,2.3548309691471396,10.436667442321776,1.0,10.510000228881836,0.016697031380229044
6292,2005-02-17,10.880000114440918,11.0600004196167,10.869999885559082,10.979999542236328,23187900.0,-0.009107416390205292,-2.1666785876069903,-0.7500017881538384,54.24109281102517,34.973848955860134,-0.2536860018742928,-0.1048437107498188,-0.1972991825241337,-0.758364194769797,15.102740013439359,0.1900005340576172,-0.22589932853280104,0.1381669044494629,-0.264766505762589,0.5411003146615148,-0.06329980065656216,0.33963360955548794,-0.5071995162963869,74.76630516160773,36.93567332193581,0.2014667051060258,2,-0.176666259765625,-0.09666633605957031,-0.2049999237060547,-0.4916667938232422,0.5533332824707013,3,0.0364583200939439,1.1153873663708234,10.979999542236328,-1.3692295503362795,10.786666870117188,2.3548309691471396,10.436667442321776,0.0364583200939439
6293,2005-02-18,10.923333168029783,10.979999542236328,10.796667098999023,10.896666526794434,21101400.0,0.003982817383554105,1.6190463215258855,-0.2666679382396801,56.387691016302135,38.369791009597286,-0.2945505037543086,-0.1611652744212737,-0.21475262875524415,-0.7827453225807712,14.412893436534802,0.1833324432373047,-0.20269731121461376,0.18449993133544673,-0.21169993801507658,0.58069980068597,-0.013600003339815814,0.3825998660107093,-0.5093005805969231,80.84103403281328,38.97810818255017,0.19809993467526188,2,-0.2199993133544904,-0.13999938964843572,-0.23916625976562322,-0.5349998474121076,0.5100002288818359,4,0.03692404669308269,-2.1666785876069903,10.880000114440918,1.1153873663708234,10.979999542236328,-1.3692295503362795,10.786666870117188,0.03692404669308269
6294,2005-02-22,10.783332824707033,10.93333339691162,10.776666641235352,10.903332710266113,23376000.0,-0.012816632173456077,-1.3500203849537318,-4.500000000000234,58.581256522427985,41.65522221671053,-0.1405946345123148,-0.04029532842596062,-0.05770300653945526,-0.6271291462266753,13.518919645654249,0.15666675567626775,-0.18952606572118924,0.05533294677734624,-0.32220840685407914,0.4328743004087716,-0.13343773003836645,0.24410362359305893,-0.33054216734314323,37.1210774772748,-9.55523328906628,0.18877067681571272,2,-0.07999897003174006,9.536743146298932e-07,-0.09833264350891291,-0.39499950408935725,0.4766674041748029,1,0.04234933242205097,1.6190463215258855,10.923333168029783,-2.1666785876069903,10.880000114440918,1.1153873663708234,10.979999542236328,0.04234933242205097
6295,2005-02-23,10.94333267211914,11.010000228881836,10.83666706085205,10.83666706085205,18435000.0,0.014837699068836363,-2.250029057551834,-0.8888809415953529,59.6882178460715,45.02335138622233,-0.267595846697505,-0.21997437643760875,-0.1998398112176929,-0.7706903493637416,12.683437366837891,0.2266674041748029,-0.1640627387996041,0.22066617012023926,-0.14037563032141165,0.5817079705618902,0.040145269899413805,0.4011870703410647,-0.45410942902008244,58.82321262079388,8.754477214282609,0.1805209002208251,2,-0.23999881744384766,-0.15999889373779297,-0.22583246231079102,-0.5299992561340332,0.18666744232177734,2,0.02193122808044934,-1.3500203849537318,10.783332824707033,1.6190463215258855,10.923333168029783,-2.1666785876069903,10.880000114440918,0.02193122808044934
6296,2005-02-24,10.963333129882812,11.053333282470703,10.920000076293944,11.010000228881836,24647400.0,0.0018276386511237863,1.0000000000000266,-0.43750838198610603,58.86366414635986,48.155439948544114,-0.23555101081162633,-0.25930786686789986,-0.20083920070493022,-0.7785994453231613,12.98386868280424,0.1333332061767596,-0.121177120172554,0.24449996948242259,-0.10375708131468109,0.5927570202795263,0.07037144408386986,0.4186284948809753,-0.4398632561926963,65.88218662591679,15.116412394491682,0.17412852539855186,2,-0.25999927520751953,-0.20999956130981445,-0.17833280563354492,-0.5483331680297852,0.11666679382324396,3,0.007601152690422941,-2.250029057551834,10.94333267211914,-1.3500203849537318,10.783332824707033,1.6190463215258855,10.923333168029783,0.007601152690422941
6297,2005-02-25,10.873332977294922,10.956666946411133,10.83666706085205,10.946666717529297,17588700.0,-0.008209196192586421,1.571402296971431,1.571422732660318,55.26881680734934,51.16420689889614,-0.10834670658994483,-0.18039434735426596,-0.09539344642852754,-0.6771746538467536,13.3177843626722,0.12666606903076172,-0.08228789525082547,0.1556664943695072,-0.19023047486077616,0.5015634635997905,-0.017281990245633594,0.328614978984648,-0.31767127084921043,34.93964275127023,-14.3416677699973,0.17294848461514123,2,-0.1699991226196289,-0.1249995231628418,-0.05249953269958496,-0.4183330535888672,0.21666717529296875,4,0.03832007954029981,1.0000000000000266,10.963333129882812,-2.250029057551834,10.94333267211914,-1.3500203849537318,10.783332824707033,0.03832007954029981
6298,2005-02-28,10.81999969482422,10.99666690826416,10.789999961853027,10.923333168029783,19958100.0,-0.004904961761225235,-1.5306217776921416,1.409084997919219,57.36606487128568,54.9542347786514,-0.007169564617967694,-0.12839327693811953,-0.02885013361734856,-0.613941468383894,13.585936788407722,0.2066669464111328,-0.036116586376623516,0.0989998817443869,-0.24961848771996564,0.44761825120873944,-0.07530930298779026,0.27330906647656406,-0.23407766558825038,15.662550929660835,-32.25308487729171,0.17430918473217663,2,0.0200004577636701,-0.07166624069214045,0.010833740234373224,-0.32833290100097834,0.18000030517577947,0,0.05668518663459743,1.571402296971431,10.873332977294922,1.0000000000000266,10.963333129882812,-2.250029057551834,10.94333267211914,0.05668518663459743
6299,2005-03-01,10.960000038146973,10.976667404174805,10.8100004196167,10.81999969482422,19422300.0,0.012939033943755174,-1.0833517115592086,-1.3548401982409641,62.815156482064204,57.324827954990106,-0.07278223809120554,-0.2638044616966191,-0.1534188815797073,-0.7450433637967837,13.631660806885543,0.16666698455810547,0.009201363449347966,0.22750020027160645,-0.13717275972037157,0.5921731602635845,0.045163720275617436,0.40983668026759545,-0.3456333054881586,64.55699411498415,14.553027729777334,0.1823364799959891,3,-0.041666507720947266,-0.21166658401489258,-0.08166646957397461,-0.46833324432373047,0.1333332061767578,1,0.04318735010193242,-1.5306217776921416,10.81999969482422,1.571402296971431,10.873332977294922,1.0000000000000266,10.963333129882812,0.04318735010193242
6300,2005-03-02,10.956666946411133,11.036666870117188,10.893333435058594,10.903332710266113,17647500.0,-0.00030411420841591763,-2.909122829832889,0.3809578953821889,66.00446143799275,58.801824660097616,-0.04782833359473315,-0.23940449880886838,-0.12932417946946906,-0.7311441461530155,13.270784922304586,0.14333343505859375,0.06697079097793157,0.20300040245056117,-0.16214068096621226,0.5681414858673346,0.020429860742174455,0.3855709441589479,-0.31556219253484485,63.29126301493888,8.760864956514084,0.18257054170838632,3,-0.03833341598510742,-0.20833349227905273,-0.07166671752929688,-0.4650001525878906,0.0666656494140625,2,0.0276848136348673,-1.0833517115592086,10.960000038146973,-1.5306217776921416,10.81999969482422,1.571402296971431,10.873332977294922,0.0276848136348673
6301,2005-03-03,10.84000015258789,10.973333358764648,10.8100004196167,10.9399995803833,22627800.0,-0.010648018635033618,-1.0416758557796044,-1.874957532409477,59.00221496931996,59.330838233241494,0.05240171786134873,-0.11387441173165769,0.00201854336479812,-0.6027259878617652,13.270568897598931,0.16333293914794922,0.14033929453309568,0.07700023651123011,-0.2868830381186047,0.44088351114106494,-0.1049414008036873,0.25894187382614753,-0.17376165876717842,20.27032774145657,-34.127178143449285,0.18194163731491705,3,0.07499980926513672,-0.10166645050048828,0.04500007629394531,-0.34833335876464844,0.19999980926513672,3,0.026752763631999965,-2.909122829832889,10.956666946411133,-1.0833517115592086,10.960000038146973,-1.5306217776921416,10.81999969482422,0.026752763631999965
6302,2005-03-04,10.93000030517578,11.00333309173584,10.890000343322754,10.946666717529297,19982100.0,0.008302596985333421,-1.3448235038771927,0.16666507720039542,63.347472780856364,60.104147318191956,-0.033257405405844764,-0.1960754122979047,-0.07464376788833604,-0.6809175926802222,12.75751916912568,0.16333293914794922,0.17133945249191385,0.15566701889037837,-0.21445742676861101,0.5257914645493678,-0.029395203939115433,0.3407292417198722,-0.24013609580730844,56.75684035120884,-1.1365185864778269,0.18506222282949467,3,-0.01500034332275213,-0.22166681289672674,-0.04083371162414373,-0.4383335113525373,0.24666690826416016,4,0.013723660964514828,-1.0416758557796044,10.84000015258789,-2.909122829832889,10.956666946411133,-1.0833517115592086,10.960000038146973,0.013723660964514828
6303,2005-03-07,11.143333435058594,11.186667442321776,10.9399995803833,10.963333129882812,25507500.0,0.019518126617232845,-1.1764740531306905,-10.80018310826161,70.62256235392229,61.442070188357995,-0.23702765123520209,-0.3955603313940941,-0.274893979199895,-0.8811349903128392,12.606175241111812,0.2566671371459961,0.17326734184737447,0.347333478927613,-0.05616332896113363,0.7508302868163597,0.1455850749832397,0.5490818828719863,-0.4312610530752288,88.49540717635067,25.139930132432625,0.20174840394437316,3,-0.1549997329711914,-0.3766660690307617,-0.2308332920074463,-0.6516666412353516,0.013333320617675781,0,-0.004786115643179878,-1.3448235038771927,10.93000030517578,-1.0416758557796044,10.84000015258789,-2.909122829832889,10.956666946411133,-0.004786115643179878
6304,2005-03-08,11.216667175292967,11.296667098999025,11.123332977294922,11.133333206176758,28812600.0,0.00658095180062146,-2.354818465400481,0.4629657101682604,64.96520969110247,62.02840261558366,-0.2709186774671455,-0.44304111709094407,-0.3328408820332722,-0.9413788780391741,12.254675854463331,0.17333412170410334,0.18249587270734757,0.3898338794708227,-0.04372595812045432,0.8233937170620997,0.17305396067518508,0.6066137982664603,-0.46662718848252993,83.56165994195584,21.75602125103449,0.21677991879563813,3,-0.17333364486694158,-0.3949999809265119,-0.3341670036315918,-0.7250003814697248,-0.19999980926513494,1,-0.019316537783185872,-1.1764740531306905,11.143333435058594,-1.3448235038771927,10.93000030517578,-1.0416758557796044,10.84000015258789,-0.019316537783185872
6305,2005-03-09,11.223333358764648,11.333333015441895,11.15666675567627,11.17666721343994,30524700.0,0.0005943105351620126,-3.076895143985827,0.5599894715159061,59.73335266113289,62.125034672780664,-0.26115289293001887,-0.41839000845394736,-0.33275213251371305,-0.9314836728337887,11.731999522759219,0.176666259765625,0.18561003393431008,0.363000059127808,-0.08488201373614324,0.8108821319917592,0.13905902269583237,0.5869410955597836,-0.41863066073535293,78.98092770166596,20.726310795869132,0.2239410364319753,3,-0.1616668701171875,-0.3833332061767578,-0.34583330154418945,-0.7316665649414062,-0.40666675567626775,2,-0.011583021753461265,-2.354818465400481,11.216667175292967,-1.1764740531306905,11.143333435058594,-1.3448235038771927,10.93000030517578,-0.011583021753461265
6306,2005-03-10,11.210000038146973,11.363332748413086,11.133333206176758,11.223333358764648,25811400.0,-0.0011880000523429857,-1.7599892425742292,-0.2857172051580624,64.1833709884216,63.1155406928998,-0.23372937923217307,-0.3657920953565821,-0.31923457118933385,-0.9012322465744393,10.845308816774502,0.22999954223632812,0.19695283435639332,0.31283340454101527,-0.1220183311419838,0.7476851402240143,0.09540753669951485,0.5302592723825157,-0.3418617020281651,67.60570190903138,10.967140209087624,0.21742586784149998,3,-0.13333368301391602,-0.35500001907348633,-0.35250020027160645,-0.7183332443237305,-0.5,3,-0.01665186812547359,-3.076895143985827,11.223333358764648,-2.354818465400481,11.216667175292967,-1.1764740531306905,11.143333435058594,-0.01665186812547359
6307,2005-03-11,11.09000015258789,11.260000228881836,11.063332557678224,11.19333267211914,21807900.0,-0.010704717676247033,-1.5106344123985296,7.749946355768543,56.72043899756595,63.04380448470872,-0.0891368300073534,-0.21535383384382456,-0.19861421858865924,-0.7652128631592845,10.79866746186263,0.1966676712036115,0.19223250338511022,0.1665001392364509,-0.2464677555630832,0.579468034035985,-0.03998380816331526,0.37298408663621707,-0.15253459874788433,35.43321986857311,-17.39438639595422,0.2064839473997669,3,-0.003333568572998047,-0.2350001335144043,-0.23250031471252441,-0.5983333587646484,-0.4700002670288086,4,-0.00450858341270588,-1.7599892425742292,11.210000038146973,-3.076895143985827,11.223333358764648,-2.354818465400481,11.216667175292967,-0.00450858341270588
6308,2005-03-14,11.329999923706055,11.333333015441895,11.083333015441896,11.109999656677246,22032000.0,0.021641097188096925,1.2058844566365121,-2.129051609568813,70.39802375929834,63.88634529329029,-0.2784691926829552,-0.4118892329536301,-0.4376635216944109,-0.9858785202492761,10.684593821088436,0.24999999999999822,0.19435934901938623,0.3654999256134026,-0.03731044390982419,0.7683102951366294,0.1640947408517892,0.566905110375016,-0.3329129626258176,88.88906549513142,32.66709871905623,0.201405184761613,3,-0.2433333396911621,-0.47499990463256836,-0.5274999141693115,-0.8383331298828125,-0.8333330154418945,0,-0.013533337272606083,-1.5106344123985296,11.09000015258789,-1.7599892425742292,11.210000038146973,-3.076895143985827,11.223333358764648,-0.013533337272606083
6309,2005-03-15,11.303333282470705,11.416666984558105,11.270000457763672,11.333333015441895,25285200.0,-0.002353631192843597,-2.0345201803454978,-0.13636225708426628,64.91714890435506,63.765532789552765,-0.22124540299962803,-0.3340942641508775,-0.4127007811432968,-0.9394107562328706,10.161508482554444,0.1466665267944336,0.21027870045243624,0.29549999237060653,-0.05071631490901396,0.641716299650227,0.1223918387307954,0.46860814601041767,-0.2549719111638691,67.92452320930241,11.53458369602319,0.1731081536398103,3,-0.18999958038330256,-0.4216661453247088,-0.5008332729339617,-0.8116664886474627,-0.5533332824707049,1,-0.012975511128375472,1.2058844566365121,11.329999923706055,-1.5106344123985296,11.09000015258789,-1.7599892425742292,11.210000038146973,-0.012975511128375472
6310,2005-03-16,11.203332901000977,11.313332557678224,11.15666675567627,11.199999809265137,24078600.0,-0.008846981591245306,-2.481493255343312,-0.11110404679404288,59.32641450138162,63.80155495978184,-0.0922800721901158,-0.21215509067173954,-0.3111956069394246,-0.8183930186768116,11.041370473343177,0.1566658020019549,0.22677424469846663,0.1746663093566898,-0.16560825710083726,0.5149408758142169,0.004529026127926272,0.34480359258545334,-0.11999988555908025,39.62261604651007,-14.923577111991811,0.17013728322876315,3,-0.049999237060546875,-0.32166576385498047,-0.40583276748657227,-0.7116661071777344,-0.5999994277954102,2,-0.016661607454016347,-2.0345201803454978,11.303333282470705,1.2058844566365121,11.329999923706055,-1.5106344123985296,11.09000015258789,-0.016661607454016347
6311,2005-03-17,11.16333293914795,11.286666870117188,11.08666706085205,11.196666717529297,19131900.0,-0.0035703626953237366,-1.1428680907154134,-10.000858369098712,61.725065722554845,63.62128750885945,-0.0017791621889635678,-0.16623919022013922,-0.2610980205380784,-0.7562239954775194,11.263300139599854,0.19999980926513672,0.22203654082818503,0.12549967765808034,-0.21910480790259967,0.47010416321876036,-0.046802565122259665,0.29780192043842035,0.25333404541015625,28.30190716279134,-27.537808138317455,0.17230224278033993,3,0.015000343322753906,-0.2816658020019531,-0.3808329105377197,-0.671666145324707,-0.3666658401489258,3,-0.031054017464969386,-2.481493255343312,11.203332901000977,-2.0345201803454978,11.303333282470705,1.2058844566365121,11.329999923706055,-0.031054017464969386
6312,2005-03-18,11.276666641235352,11.313332557678224,11.16333293914795,11.166666984558104,43046700.0,0.010152317655057974,-1.5713982098336838,-3.2999456412897854,67.60925941452747,63.28647607114892,-0.06790814481495211,-0.26175210063860277,-0.36603273307625095,-0.8475690323743734,11.287671053435933,0.1499996185302752,0.21660420810110104,0.219000053405761,-0.1329377577199793,0.5709378645315013,0.04303114784289086,0.39496895896863116,0.13340034484863317,57.999977111859835,-2.801179455876394,0.17596890556287037,3,-0.0366668701171875,-0.39499950408935547,-0.5141665935516357,-0.7849998474121094,-0.7399997711181641,4,-0.05025125075669534,-1.1428680907154134,11.16333293914795,-2.481493255343312,11.203332901000977,-2.0345201803454978,11.303333282470705,-0.05025125075669534
6313,2005-03-21,11.326666831970215,11.436667442321776,11.166666984558104,11.243332862854004,25790100.0,0.004433951301888062,-1.2817030810518593,0.7575839019272829,65.1933719123484,63.311827429065126,-0.09964652941870789,-0.295117042253608,-0.40634246822058984,-0.87975026846871,11.89721346512697,0.2700004577636719,0.23621668279358587,0.24883356094360387,-0.11665610921760994,0.6143232311048177,0.06608872586299697,0.4315783960242108,-0.23999977111816406,68.57128843984536,7.904618526672465,0.18274483508060693,3,-0.07666683197021484,-0.4349994659423828,-0.5808334350585955,-0.8350000381469727,-0.6866664886474609,0,-0.06238966475261032,-1.5713982098336838,11.276666641235352,-1.1428680907154134,11.16333293914795,-2.481493255343312,11.203332901000977,-0.06238966475261032
6314,2005-03-22,11.239999771118164,11.453332901000975,11.210000038146973,11.350000381469727,27207000.0,-0.007651594430890141,-1.8627382782259212,-1.3199972534389233,60.981884636539455,63.4505532041103,-0.010417152657405282,-0.18180468646678172,-0.3139085561098316,-0.7785146125469495,12.670090152315861,0.24333286285400213,0.24089139012664873,0.13933315277099645,-0.20514449789704514,0.48381080343903804,-0.03290567256302346,0.31157197810501636,-0.1463327026367196,41.81810615459462,-17.751669960375388,0.17223882533402074,3,0.018332958221435547,-0.3399996757507324,-0.5283329486846924,-0.7483329772949219,-0.6133327484130859,1,-0.06613281832656626,-1.2817030810518593,11.326666831970215,-1.5713982098336838,11.276666641235352,-1.1428680907154134,11.16333293914795,-0.06613281832656626
6315,2005-03-23,11.18333339691162,11.31666660308838,11.136667251586914,11.24666690826416,22810800.0,-0.00504149246979102,-1.2978767440161907,0.5757559994451542,63.9566303210934,63.425359796629394,0.0446767705258555,-0.11197729018492986,-0.25910725013360114,-0.7078338377002833,12.957571599247142,0.17999935150146662,0.21119168663439147,0.07066674232482661,-0.2673951811040105,0.40872866575366373,-0.09836421938959106,0.23969770403924429,-0.07527969512939414,26.363605625303627,-36.60022208372727,0.1690309617144183,3,0.07499933242798029,-0.14666700363159002,-0.5083329677581769,-0.6916666030883771,-0.4833335876464826,2,-0.03874814257359871,-1.8627382782259212,11.239999771118164,-1.2817030810518593,11.326666831970215,-1.5713982098336838,11.276666641235352,-0.03874814257359871
6316,2005-03-24,11.046667098999023,11.25333309173584,11.033332824707033,11.17666721343994,21006600.0,-0.01222053327591377,-1.8084782595463007,2.0526276163227575,54.569195671563584,63.1863327604069,0.1740399448145702,0.03294119898154868,-0.12582506574727326,-0.5575926596988232,12.83725769995997,0.22000026702880682,0.18882247441667666,-0.07016625404357946,-0.4024838150920633,0.2621513070049044,-0.2363250345678214,0.09599252648066248,0.40666580200195135,3.1748266356642922,-58.0718878563672,0.16615878052424168,3,0.19666576385498047,0.06833267211914062,-0.3491666316986084,-0.5550003051757812,-0.32999992370605646,3,-0.040132794970677566,-1.2978767440161907,11.18333339691162,-1.8627382782259212,11.239999771118164,-1.2817030810518593,11.326666831970215,-0.040132794970677566
6317,2005-03-28,11.289999961853027,11.423333168029785,11.096667289733887,11.100000381469727,25139100.0,0.02202771756162125,-2.3220411310306033,-1.4615339471078217,55.612240801845644,61.54346798735661,-0.04239807488896119,-0.18717189533720102,-0.36956936219461234,-0.7849462784203993,13.464358488049516,0.3766660690307617,0.18268032649655375,0.15233325958251953,-0.16772585968580422,0.4723923788508433,-0.007696300051641458,0.3123628192166805,0.1549329376220694,61.111212029009955,3.1744885938955676,0.16002955963416182,3,-0.04666709899902344,-0.17500019073486328,-0.5616662502288818,-0.7983331680297852,-0.5666666030883789,0,-0.043696445041708665,-1.8084782595463007,11.046667098999023,-1.2978767440161907,11.18333339691162,-1.8627382782259212,11.239999771118164,-0.043696445041708665
6318,2005-03-29,11.43333339691162,11.43333339691162,11.25,11.296667098999025,40348500.0,0.012695609879795455,1.6829349987788722,0.7192978933789572,57.869236646879656,60.760366625414896,-0.18945545305033384,-0.29745037281786857,-0.5112273281395989,-0.9110386528869352,14.397032953256906,0.18333339691161932,0.1757426734630947,0.26500000953674174,-0.04425284029795762,0.5742528593714411,0.11037358461939206,0.4196264344540914,0.0033675010681157858,95.2382141770473,38.86808861459494,0.15462642491734957,3,-0.1900005340576154,-0.31833362579345525,-0.689999580383299,-0.9416666030883771,-0.5633335113525373,1,-0.0784256433068452,-2.3220411310306033,11.289999961853027,-1.8084782595463007,11.046667098999023,-1.2978767440161907,11.18333339691162,-0.0784256433068452
6319,2005-03-30,11.43333339691162,11.5,11.333333015441895,11.4399995803833,36075000.0,0.0,1.6315765697937057,-0.04877708384216911,57.66423560908812,60.57568008182672,-0.1889452861654206,-0.2742312079744984,-0.5139231518113956,-0.8923451869629364,15.483859023210723,0.16666698455810547,0.189102154109845,0.2413333415985086,-0.07319129273071923,0.5558579759277364,0.08407102443389469,0.39859565876312253,-0.4000005722045863,85.71431490836518,30.873977181357432,0.15726231716461433,3,-0.1666669845581037,-0.29500007629394354,-0.689999580383299,-0.9233331680297834,-0.6833333969116193,2,-0.06938773024874456,1.6829349987788722,11.43333339691162,-2.3220411310306033,11.289999961853027,-1.8084782595463007,11.046667098999023,-0.06938773024874456
6320,2005-03-31,11.260000228881836,11.49666690826416,11.226667404174805,11.476667404174805,34170600.0,-0.015160335311887652,1.1038962004057458,32.50243204577102,51.63399344644869,59.45444982892604,-0.007519257748445085,-0.08116949332169199,-0.3452481148501967,-0.7041172287529136,16.07332238523858,0.26999950408935547,0.15694352430445768,0.05283350944518972,-0.2425838007581298,0.34825081964850924,-0.09487514565647004,0.20054216454684948,-0.2173340606689429,48.57153367011605,-4.4618164537633405,0.14770865510165995,3,0.0066661834716796875,-0.11500024795532227,-0.5166664123535156,-0.7483334541320801,-0.5500001907348633,3,-0.056246287149467555,1.6315765697937057,11.43333339691162,1.6829349987788722,11.43333339691162,-2.3220411310306033,11.289999961853027,-0.056246287149467555
6321,2005-04-01,11.130000114440918,11.34333324432373,11.119999885559082,11.300000190734865,42888000.0,-0.01154530300163481,-1.3508708527832154,0.7846138948554608,51.298700092333014,57.64216545979332,0.13103509605557484,0.07554382548239325,-0.21570994910146624,-0.5600931839157397,16.96245742309543,0.22333335876464844,0.1335135999262942,-0.09166660308837926,-0.3350971237143998,0.1517639175376413,-0.21338186340138954,0.030048657224631015,-0.0781872695922825,8.264349470946385,-45.05397144709886,0.12171526031301065,4,0.13666629791259766,0.014999866485595703,-0.38666629791259766,-0.6033334732055664,-0.35666751861572266,4,-0.03863434867515103,1.1038962004057458,11.260000228881836,1.6315765697937057,11.43333339691162,1.6829349987788722,11.43333339691162,-0.03863434867515103
6322,2005-04-04,11.079999923706056,11.18000030517578,10.99666690826416,11.143333435058594,33658800.0,-0.004492380073742086,1.6829162770575292,0.3725498995837351,40.74074335713048,54.92520673143578,0.16785622902505182,0.14478078405907446,-0.16375333751402898,-0.49589808745969854,17.647523007100148,0.18333339691161932,0.12272512009420389,-0.14916677474975337,-0.3620925969543993,0.06375904745489258,-0.25562968585207635,-0.042703863647430396,0.42000007629394354,16.55623618040025,-30.929889026216852,0.1064629111023229,4,0.16833353042602361,0.06500005722045721,-0.35166621208191096,-0.4216661453247088,-0.3833332061767596,0,-0.032791764523005695,-1.3508708527832154,11.130000114440918,1.1038962004057458,11.260000228881836,1.6315765697937057,11.43333339691162,-0.032791764523005695
6323,2005-04-05,11.09000015258789,11.126667022705078,11.013333320617676,11.123332977294922,23062500.0,0.0009025477392321513,4.6665554072096125,0.5263062791748379,42.00001144408624,52.81610971005208,0.13494531772717266,0.13763680323479832,-0.173897249488828,-0.4915011502907909,17.446664162410197,0.11333370208740234,0.11168290825060723,-0.13649988174438477,-0.3552092220496714,0.0822094585609019,-0.24585455189702898,-0.027145211591740548,0.39993318557739244,18.543037574154532,-25.26895554472504,0.10935467015264376,4,0.15833330154418945,0.05499982833862305,-0.3641664981842041,-0.4099998474121094,-0.4333333969116211,1,-0.0330628303677416,1.6829162770575292,11.079999923706056,-1.3508708527832154,11.130000114440918,1.1038962004057458,11.260000228881836,-0.0330628303677416
6324,2005-04-06,11.0,11.170000076293944,10.93333339691162,11.15999984741211,24874200.0,-0.008115432944055367,1.62962531259277,4.800068665598535,42.31739904988119,50.4117506799174,0.20933515368554012,0.22195212162365507,-0.0856268732952632,-0.38588430953982744,16.89976608077255,0.23666667938232422,0.07846030049173791,-0.2156666755676273,-0.4567470425967848,0.025413691461530163,-0.33620685908220516,-0.09512649205304946,0.48006800956726003,11.834304500777325,-31.164760531320663,0.1205401835145783,4,0.21666669845581055,0.1550002098083496,-0.20583319664001465,-0.31999969482421875,-0.36999988555908203,2,-0.011818192221901613,4.6665554072096125,11.09000015258789,1.6829162770575292,11.079999923706056,-1.3508708527832154,11.130000114440918,-0.011818192221901613
6325,2005-04-07,11.09333324432373,11.17666721343994,10.936667442321776,10.99666690826416,26851800.0,0.008484840393066406,-1.2153968044367787,-0.6041651765491262,47.457638860024645,49.621577700857515,0.11386716689660581,0.12477764619292131,-0.18125292000576643,-0.46454951944251377,16.155792706164007,0.23999977111816406,0.047067898767071625,-0.11583342552185094,-0.3629773085551804,0.13131045751147852,-0.23940536703851656,0.0077385159948146764,0.3648653807373048,39.024367550870664,-5.592801297079177,0.1235719415166649,4,0.12333345413208008,0.06166696548461914,-0.25999975204467773,-0.3749995231628436,-0.46666622161865234,3,-0.030949511455396705,1.62962531259277,11.0,4.6665554072096125,11.09000015258789,1.6829162770575292,11.079999923706056,-0.030949511455396705
6326,2005-04-08,11.023332595825195,11.25333309173584,11.0,11.149999618530273,29362500.0,-0.006310154662878542,-1.923093005854131,-1.3103529922456147,40.49997782708267,47.9424373703283,0.20138780471449813,0.1898081644222387,-0.11408337357417508,-0.3813098896057916,15.084994947404551,0.25333309173583984,0.02366935303366624,-0.17650070190429723,-0.4372372463870775,0.08423584257848304,-0.30686897414568826,-0.046132429662906205,0.41387142010986366,28.124776482369327,-14.188202686164125,0.13036827224139041,4,0.19333410263061523,0.1316676139831543,-0.18999910354614258,-0.3049988746643084,-0.4533329010009748,4,-0.02842448551329113,-1.2153968044367787,11.09333324432373,1.62962531259277,11.0,4.6665554072096125,11.09000015258789,-0.02842448551329113
6327,2005-04-11,11.039999961853027,11.136667251586914,10.989999771118164,11.016667366027832,19516200.0,0.0015120079053174695,-2.8260523435167677,-0.1842041861165487,38.97436085537169,45.84300672682742,0.1626309679139304,0.17834677815807254,-0.12882576464090967,-0.38525209013191386,14.45027443576139,0.14666748046875,-0.00023899257877246782,-0.15733332633972097,-0.42340819363083604,0.1087415409513941,-0.2903707599852776,-0.024295892694164323,0.3770492293210932,33.333333333333705,-5.424414122445263,0.1330374336455575,4,0.1766667366027832,0.1550002098083496,-0.2133331298828125,-0.32166624069214045,-0.4700002670288068,0,-0.02415465280337492,-1.923093005854131,11.023332595825195,-1.2153968044367787,11.09333324432373,1.62962531259277,11.0,-0.02415465280337492
6328,2005-04-12,11.17666721343994,11.270000457763672,10.92666721343994,10.970000267028807,28836300.0,0.012379280077821075,-1.3409107164918745,8.857434807487943,47.65435203545679,44.73079744086838,-0.015950549154855054,0.03120303027570337,-0.2573194950788267,-0.5069396837718099,13.592119663521807,0.34333324432373225,0.003345618239878334,-0.012999439239504085,-0.27171339253208693,0.24571451405307876,-0.14235641588579462,0.11635753740678645,0.22103334596368107,72.81555285810674,33.02203607298457,0.12935697664629134,4,0.03499984741211115,0.03666639328003107,-0.3650004863738996,-0.45000076293945135,-0.6966676712036115,1,-0.04294665724084923,-2.8260523435167677,11.039999961853027,-1.923093005854131,11.023332595825195,-1.2153968044367787,11.09333324432373,-0.04294665724084923
6329,2005-04-13,11.15666675567627,11.266667366027832,11.133333206176758,11.173333168029783,18583800.0,-0.0017894831600263617,-3.2105405812377654,-0.08064382158315016,48.984774153821185,44.43643974168755,-0.043943538920949266,0.04179507144911376,-0.22845717780503527,-0.4719237933012579,12.3345183658039,0.13333415985107422,-0.01378225721491333,-0.025666570663451793,-0.27907477378923495,0.22774163246233137,-0.15237067222634337,0.10103753089943979,0.2127718029695309,66.99017530019933,24.44457457023553,0.12670410156289152,4,-0.021666526794433594,0.05666685104370117,-0.27916622161865234,-0.3733329772949219,-0.48999977111816584,2,-0.044816253003668094,-1.3409107164918745,11.17666721343994,-2.8260523435167677,11.039999961853027,-1.923093005854131,11.023332595825195,-0.044816253003668094
6330,2005-04-14,11.016667366027832,11.223333358764648,10.983332633972168,11.173333168029783,23477400.0,-0.012548496133686915,-1.1492416219724662,9.400091554132276,48.86077122930378,44.16555875690652,0.06471461976308035,0.17612282666579304,-0.07469989531738186,-0.3218285231938225,11.677851711629609,0.24000072479248047,-0.05192017184524822,-0.1563326835632317,-0.42002576068414044,0.10736039355767701,-0.2881792221236861,-0.02448614500277735,0.3262049119056165,26.213643472005405,-20.431714719727946,0.1318465385604544,4,0.08166646957397461,0.19666624069213867,-0.0841670036315918,-0.19500017166137695,-0.38666725158691406,3,-0.03509838672076837,-3.2105405812377654,11.15666675567627,-1.3409107164918745,11.17666721343994,-2.8260523435167677,11.039999961853027,-0.03509838672076837
6331,2005-04-15,10.81666660308838,11.050000190734863,10.789999961853027,11.0,34137000.0,-0.018154379749741323,-1.1971849147536096,1.170219630378146,31.413656483346827,43.12921577093056,0.24093140874209595,0.3676712817162837,0.13314984522651763,-0.11188757867806487,11.759453691001374,0.26000022888183594,-0.09870002324340987,-0.3390001296997056,-0.6471893673687585,-0.03081089203065268,-0.4930947485342312,-0.18490551086518003,0.5012333709754575,5.555544517670149,-37.63819115732776,0.15409461883452635,4,0.21333360671996893,0.328333377838133,0.1341667175292951,0.023333549499509942,-0.12333393096924006,4,-0.01756544667181048,-1.1492416219724662,11.016667366027832,-3.2105405812377654,11.15666675567627,-1.3409107164918745,11.17666721343994,-0.01756544667181048
6332,2005-04-18,10.710000038146973,10.903332710266113,10.646666526794434,10.756667137145996,30436500.0,-0.009861315769033041,-1.9615194163539729,0.254547724447175,20.754783912297,40.76863493406508,0.3236268697332392,0.4529298446120418,0.24497583967973924,0.002230545663920225,11.926185568293663,0.2566661834716797,-0.1292322596298785,-0.41733336448669434,-0.7783495187940641,-0.05631721017932456,-0.5978414416403801,-0.23682528733300856,0.5656679349400004,10.160446625143624,-25.35738980503911,0.1805080771536849,4,0.24833345413208008,0.36333322525024414,0.25583314895629883,0.14499998092651367,0.039999961853027344,0,-0.013071927434556319,-1.1971849147536096,10.81666660308838,-1.1492416219724662,11.016667366027832,-3.2105405812377654,11.15666675567627,-0.013071927434556319
6333,2005-04-19,10.619999885559082,10.739999771118164,10.563332557678224,10.703332901000977,26331600.0,-0.008403375561841897,1.25532484766581,1.7856909306412718,19.34679688364851,38.21634580448367,0.37989646596485827,0.5136066764857468,0.3389810537616835,0.09886199060335521,11.642983942955157,0.17666721343993963,-0.15458886129797378,-0.47200016975402903,-0.8853980856898485,-0.058602253818209604,-0.6786991277219379,-0.2653012117861202,0.5927679428986377,8.05694915254214,-20.239281409569777,0.2066989579679097,4,0.29666662216186523,0.4116663932800293,0.3508334159851074,0.2350001335144043,0.11666679382324219,1,-0.004708115939139557,-1.9615194163539729,10.710000038146973,-1.1971849147536096,10.81666660308838,-1.1492416219724662,11.016667366027832,-0.004708115939139557
6334,2005-04-20,10.49666690826416,10.619999885559082,10.449999809265137,10.55666732788086,30614100.0,-0.011613274823347952,-1.2173737273219183,0.7200077820121079,20.1045055408851,35.177108769023725,0.474189283115134,0.6096529119234297,0.4685146885238396,0.22929411795846022,11.412563121908995,0.1700000762939453,-0.16360312204023586,-0.55816650390625,-1.0430224625757472,-0.07331054523675284,-0.8005944832409977,-0.3157385245715023,0.6381686877000199,6.034536976861483,-18.883341180056107,0.24242797933474824,4,0.36333322525024414,0.4783329963684082,0.4741663932800293,0.35833311080932617,0.18333339691161932,2,-0.0015878722430173742,1.25532484766581,10.619999885559082,-1.9615194163539729,10.710000038146973,-1.1971849147536096,10.81666660308838,-0.0015878722430173742
6335,2005-04-21,10.75,10.8100004196167,10.623332977294922,10.666666984558104,28376100.0,0.024134622347250723,-1.1960742515104428,-1.388873877453737,36.4285913778457,34.72473249688629,0.18666225551513982,0.339602628896845,0.2259583012948294,-0.015234972259493773,11.265096623059808,0.31333351135253906,-0.17141029236323213,-0.28316674232482875,-0.7823613462040768,0.21602786155441933,-0.5327640442644537,-0.03356944038520382,0.2889585858263146,50.0,22.026465680265844,0.2495973019396242,4,0.1100001335144043,0.22499990463256836,0.24750041961669922,0.1316671371459961,-0.07333278656006037,3,-0.007751908413199615,-1.2173737273219183,10.49666690826416,1.25532484766581,10.619999885559082,-1.9615194163539729,10.710000038146973,-0.007751908413199615
6336,2005-04-22,10.603333473205566,10.800000190734863,10.516667366027832,10.69333267211914,25931100.0,-0.013643397841342608,-1.151910561597549,-1.0799945068149597,34.07575391669644,34.18044283703348,0.2989213809961946,0.47574441930630584,0.3844984782706522,0.14117523822290146,11.901384573719852,0.28333282470703125,-0.17818168979013294,-0.4076665878295902,-0.942441423673948,0.1271082480147676,-0.67505400575177,-0.1402791699074104,0.3531708839021839,33.82363459653227,4.223886124524604,0.2673874179221792,4,0.2566666603088379,0.37166643142700195,0.4141669273376465,0.2783336639404297,0.12999916076660156,4,0.0025149299795896862,-1.1960742515104428,10.75,-1.2173737273219183,10.49666690826416,1.25532484766581,10.619999885559082,0.0025149299795896862
6337,2005-04-25,10.796667098999023,10.829999923706056,10.563332557678224,10.696666717529297,26917500.0,0.018233287322520608,2.200020599443747,-1.1111252397452607,41.26986109297743,33.47105495453577,0.07536670477559859,0.25671861296736154,0.20262847815335405,-0.040180302884103014,11.701581013611243,0.26666736602783203,-0.19739932547330952,-0.18966631889343333,-0.7156948156758229,0.3363621778889563,-0.45268056728462724,0.07334792949776059,0.0889266214107618,91.22820666618104,57.74182529493153,0.2630142483911947,4,0.06166648864746094,0.17833280563354492,0.23333311080932617,0.08500003814697266,-0.2733345031738281,0,-0.00957095610454295,-1.151910561597549,10.603333473205566,-1.1960742515104428,10.75,-1.2173737273219183,10.49666690826416,-0.00957095610454295
6338,2005-04-26,10.536666870117188,10.800000190734863,10.516667366027832,10.733332633972168,27244200.0,-0.02408152687285703,-1.394381067129807,-1.966650136374907,37.47749846896797,32.19246876732986,0.2626569127965155,0.4702062290585438,0.4730267858716424,0.2292367951819223,11.50908154562764,0.28333282470703125,-0.20853564010332626,-0.40483322143554723,-0.9232404749200143,0.1135740320489198,-0.6640368481777799,-0.1456295946933146,0.29333305358886896,22.807114408257707,-12.863820823686492,0.2592036267422333,4,0.2999997138977051,0.43833303451538086,0.5241665840148926,0.3450002670288086,0.1033334732055664,1,0.020246737655514435,2.200020599443747,10.796667098999023,-1.151910561597549,10.603333473205566,-1.1960742515104428,10.75,0.020246737655514435
6339,2005-04-27,10.640000343322754,10.67666721343994,10.423333168029783,10.5,25552200.0,0.009807036179404038,1.3749983236253005,-0.7118694203734864,37.81364818899541,30.96501065174004,0.08753189400381345,0.3208404991239071,0.3838706179369922,0.13803918337180754,11.130362542712074,0.25333404541015625,-0.2185822179411474,-0.26183309555053746,-0.7417622818701908,0.21809609076911585,-0.5017976887103632,-0.021868502390711697,0.18999958038330256,53.27880193517671,17.28716781544272,0.23996459315982643,4,0.09666633605957031,0.32166624069213867,0.4308333396911621,0.2516670227050781,-0.05000019073486328,2,0.009085181667332742,-1.394381067129807,10.536666870117188,2.200020599443747,10.796667098999023,-1.151910561597549,10.603333473205566,0.009085181667332742
6340,2005-04-28,10.626667022705078,10.720000267028807,10.5600004196167,10.710000038146973,37432500.0,-0.001253131596564594,2.0967670484435854,-0.5952343648885225,39.00189007125577,31.808147717063257,0.044394414825884354,0.2996568537379254,0.40023536085992006,0.1651507594010191,11.325134469392218,0.1599998474121076,-0.2563710002742212,-0.243499755859375,-0.7072271424395726,0.22022763072082263,-0.4753634491494729,-0.011636062569277072,0.17333316802978516,50.000117255013244,12.47580930751625,0.2318636932900986,4,0.036665916442871094,0.33499956130981445,0.4524993896484375,0.2733330726623535,-0.01666736602783203,3,0.005018815622692241,1.3749983236253005,10.640000343322754,-1.394381067129807,10.536666870117188,2.200020599443747,10.796667098999023,0.005018815622692241
6341,2005-04-29,10.699999809265137,10.766667366027832,10.536666870117188,10.766667366027832,26885700.0,0.006900826609451016,5.899922753411724,0.8000137329625433,40.86021395112266,34.04208438804389,-0.052778105370148154,0.20285844035935163,0.32461598792337654,0.1071205547950651,12.058907337680584,0.23000049591064453,-0.29773364769198096,-0.148666954040527,-0.6014136811795296,0.30407977309847567,-0.37504031761002743,0.07770640952897345,-0.27666664123535334,68.0327657408991,28.739953897075942,0.2263733635695013,4,-0.0733332633972168,0.26166677474975586,0.44749975204467773,0.20000028610229492,-0.11999988555908025,4,-0.002180616471132435,2.0967670484435854,10.626667022705078,1.3749983236253005,10.640000343322754,-1.394381067129807,10.536666870117188,-0.002180616471132435
6342,2005-05-02,10.716667175292967,10.83666706085205,10.630000114440918,10.720000267028807,30377400.0,0.0015576977873772435,-1.3396185674417067,0.04999570852287357,36.78161360530941,35.979286246006204,-0.07643861890933756,0.1660910156566917,0.30903234097401544,0.10547581530661354,12.93155260357186,0.2066669464111328,-0.33209072613864166,-0.11383295059204279,-0.5565426501214734,0.32887674893738783,-0.3351878003567581,0.10752189917267252,-0.28646732330322244,70.96780892084176,34.43177030267192,0.2213548497647151,5,-0.086667060852049,0.2449994087219256,0.462499141693117,0.18333292007446467,-0.17000007629394354,0,0.0015550971590889695,5.899922753411724,10.699999809265137,2.0967670484435854,10.626667022705078,1.3749983236253005,10.640000343322754,0.0015550971590889695
6343,2005-05-03,10.723333358764648,10.776666641235352,10.649999618530273,10.666666984558104,57627600.0,0.0006220388636357654,-1.8147881279603277,-17.00114449213215,37.451734039715205,37.90675607920955,-0.07476815038253903,0.13760151685930389,0.3021527145923528,0.11189456821757204,13.851356703973758,0.12666702270507812,-0.32599771124953136,-0.08883342742919886,-0.5164051871200641,0.3387383322616664,-0.3026193072746306,0.12495245241623287,-0.27687481842041173,72.5805930615674,38.248702349855435,0.21378587984543232,5,-0.09333324432373047,0.23833322525024414,0.45583295822143555,0.1766667366027832,-0.10666656494140625,1,-0.018650988106789,-1.3396185674417067,10.716667175292967,5.899922753411724,10.699999809265137,2.0967670484435854,10.626667022705078,-0.018650988106789
6344,2005-05-04,10.869999885559082,10.896666526794434,10.699999809265137,10.713333129882812,34684800.0,0.013677326059676753,-1.145454356296069,2.764721722008025,45.76920791490879,38.94460236110545,-0.18205305384139692,-0.020346849393185096,0.16148594203486688,-0.024533434676182964,14.153976135639331,0.19666671752929688,-0.2925228370695585,0.06433310508728063,-0.3550905585500672,0.48375676872462847,-0.14537872673139418,0.27404493690595544,-0.4079330043945326,92.5925925925926,54.86952903761946,0.20971183181867403,5,-0.21000003814697266,0.09166669845581055,0.30916643142700195,0.03000020980834961,-0.2933330535888654,2,-0.0211591117440475,-1.8147881279603277,10.723333358764648,-1.3396185674417067,10.716667175292967,5.899922753411724,10.699999809265137,-0.0211591117440475
6345,2005-05-05,10.75,10.886667251586914,10.68333339691162,10.873332977294922,25941300.0,-0.011039548005745914,1.7110904836987166,-0.7872313227049434,47.98387213068414,40.48994882932631,-0.06934559883133673,0.07653661252555821,0.2810568121549615,0.10441921950870814,14.54266931167753,0.20333385467529475,-0.2477513450671882,-0.038500118255615945,-0.43587437003193585,0.35887413352070396,-0.2371872441437759,0.160187007632544,-0.26185714009765704,59.25925925925925,16.745668008533265,0.1986871258881602,5,-0.09000015258789062,0.21000003814697266,0.4524998664855957,0.17333364486694336,-0.19333267211914062,3,-0.014883706736010138,-1.145454356296069,10.869999885559082,-1.8147881279603277,10.723333358764648,-1.3396185674417067,10.716667175292967,-0.014883706736010138
6346,2005-05-06,10.710000038146973,10.853333473205566,10.670000076293944,10.82333278656006,17393100.0,-0.00372092668400259,1.1153757276318745,0.9189168290495334,50.0,41.45996426343993,-0.014107331654903632,0.09682306409909636,0.3195093369691868,0.15349637274823102,15.435279843231031,0.18333339691162287,-0.19492042634045603,-0.0628334522247318,-0.44566556091243115,0.31999865646296755,-0.25424950656858236,0.12858260211911876,-0.1973457582311049,30.0,-15.92006780833401,0.1914160543438497,5,-0.05000019073486328,0.17333316802978516,0.495833158493042,0.2133336067199707,-0.1033334732055664,4,-0.009337103745428954,1.7110904836987166,10.75,-1.145454356296069,10.869999885559082,-1.8147881279603277,10.723333358764648,-0.009337103745428954
6347,2005-05-09,10.773332595825195,10.793333053588867,10.666666984558104,10.666666984558104,23522400.0,0.005913404057203087,-1.3750122935795763,-0.9411720156852195,54.91451463127309,43.39741050369605,-0.09062853812850769,0.013162992726478251,0.2582347851241522,0.09826438980812924,16.324954554979904,0.1266660690307635,-0.18136967746356625,0.013832473754883168,-0.34780961822005274,0.3754745657298191,-0.1669885722325848,0.19465351974235112,-0.23763758109661381,49.999806687827906,-0.6803743832806148,0.18082104598746834,5,-0.11333274841308594,0.0733342170715332,0.43250060081481934,0.15000104904174805,-0.19999980926513494,0,-0.017945484407866252,1.1153757276318745,10.710000038146973,1.7110904836987166,10.75,-1.145454356296069,10.869999885559082,-0.017945484407866252
6348,2005-05-10,10.696666717529297,10.763333320617676,10.646666526794434,10.710000038146973,23516700.0,-0.007116263942840484,-1.058819074546235,-0.1250011175981454,56.60793159751784,45.4856642157541,0.012426927265805077,0.05483611007090161,0.33782959082353514,0.18170923751116774,16.904040151505008,0.12666606903076172,-0.1516159781626083,-0.0388333797454834,-0.3430591939271004,0.2653924344361336,-0.1909462868362919,0.11327952734532509,-0.1393134120767634,20.000076293945312,-34.82682783120192,0.15211290709080894,5,0.019999980926513672,0.15000009536743164,0.5,0.22666692733764648,-0.19333362579345703,1,-0.01402302441418124,-1.3750122935795763,10.773332595825195,1.1153757276318745,10.710000038146973,1.7110904836987166,10.75,-0.01402302441418124
6349,2005-05-11,10.65666675567627,10.736666679382324,10.539999961853027,10.706666946411133,21649200.0,-0.0037394791208626987,2.575769660924373,3.7500178814104856,46.41025509354457,46.30881588489729,0.06150784673216059,0.05845364818266496,0.3758407451448864,0.2284840675226505,17.71585238220538,0.19666671752929688,-0.14806877197661805,-0.05383334159851039,-0.2859683908432036,0.1783017076461828,-0.16990086622085698,0.06223418302383621,0.23999977111816406,33.65382234730005,-20.883792464629096,0.11606752462234676,5,0.059999942779541016,0.19000005722045898,0.5399999618530273,0.26666688919067383,-0.13333415985107422,2,-0.0037535153130054955,-1.058819074546235,10.696666717529297,-1.3750122935795763,10.773332595825195,1.1153757276318745,10.710000038146973,-0.0037535153130054955
6350,2005-05-12,10.630000114440918,10.706666946411133,10.576666831970217,10.649999618530273,18855300.0,-0.0025023435420036266,-1.0526430706450427,0.3999885559518587,51.12994395943485,47.44989699693198,0.09912059795070327,0.057621126953307567,0.4002751571929526,0.2643407976584875,18.837324881146838,0.1300001144409162,-0.114344182027045,-0.061166620254516246,-0.24540217186984492,0.12306893136081243,-0.15328439606218147,0.03095115555314898,0.25953308105468764,28.72343663446496,-27.259763392813014,0.0921177758076647,5,0.0883331298828125,0.21666669845581055,0.5558333396911621,0.2933335304260254,0.0566673278808576,3,-0.005017241946991824,2.575769660924373,10.65666675567627,-1.058819074546235,10.696666717529297,-1.3750122935795763,10.773332595825195,-0.005017241946991824
6351,2005-05-13,10.626667022705078,10.713333129882812,10.579999923706056,10.666666984558104,27958500.0,-0.0003135551928462599,1.000014305230681,2.000047684898104,41.41411903422446,47.964619822366984,0.10164673856379913,0.04847545173677403,0.4050523600882485,0.27438315476739916,19.041156787211712,0.13333320617675604,-0.08723046974379223,-0.05499973297119176,-0.23141611341853263,0.12141664747614911,-0.1432079231948613,0.033208457252477785,0.25587550811767557,34.21071454116301,-16.598996235508437,0.08820819022367014,5,0.09166622161865234,0.2199997901916504,0.559166431427002,0.29666662216186523,0.11999988555908203,4,-0.006587173068908325,-1.0526430706450427,10.630000114440918,2.575769660924373,10.65666675567627,-1.058819074546235,10.696666717529297,-0.006587173068908325
6352,2005-05-16,10.56999969482422,10.706666946411133,10.486666679382324,10.613332748413086,30792300.0,-0.005332558906737339,-1.0952497729336967,1.0833273728631752,52.11861632871783,49.59427341003395,0.15122422730470397,0.09920270236184159,0.45963367645335573,0.3361677534103169,18.829604701282662,0.2200002670288086,-0.06268248581509717,-0.10466704368591095,-0.28734868474512254,0.07801459737330063,-0.19600786421551675,-0.013326223156305161,0.3056919846191395,30.120369795868356,-23.230503604095432,0.09134082052960582,5,0.12166690826415838,0.276667118072508,0.6158337593078596,0.35333395004272283,0.07999992370605291,0,0.0034689565918473164,1.000014305230681,10.626667022705078,-1.0526430706450427,10.630000114440918,2.575769660924373,10.65666675567627,0.0034689565918473164
6353,2005-05-17,10.56999969482422,10.66333293914795,10.489999771118164,10.5,25251900.0,0.0,-2.851841647946425,-1.6153880012325559,44.87798750915891,49.49524892050619,0.14213334433057945,0.10041297554103679,0.4506272392900392,0.33984670992298227,18.286182040077865,0.17333316802978516,-0.046306641597173126,-0.1021670341491685,-0.2893126226619973,0.08497855436366031,-0.19573982840558202,-0.008594239892754985,0.29013098461669884,33.33320617675852,-19.199497998945972,0.09357279425641414,5,0.11666727066039861,0.276667118072508,0.6358337402343732,0.35333395004272283,-0.12333297729492365,1,0.00031533508345060746,-1.0952497729336967,10.56999969482422,1.000014305230681,10.626667022705078,-1.0526430706450427,10.630000114440918,0.00031533508345060746
6354,2005-05-18,10.479999542236328,10.649999618530273,10.476667404174805,10.640000343322754,27299400.0,-0.008514678825578659,-1.080006408752525,-2.2857356948228302,40.350802343032385,48.64713005521155,0.19108922341375134,0.19931964935767965,0.528025324522801,0.43362527216084246,17.33220222439049,0.17333221435546875,-0.02561014636416381,-0.19133381843566966,-0.38188738278469536,-0.00078025408664395,-0.2866106006101816,-0.09605703626115769,0.3651925772022473,1.407951257646215,-49.31996378071051,0.09527678217451242,5,0.18500089645385742,0.36500072479248047,0.7325007915496826,0.44333410263061523,-0.14666652679443182,2,0.002226483828121628,-2.851841647946425,10.56999969482422,-1.0952497729336967,10.56999969482422,1.000014305230681,10.626667022705078,0.002226483828121628
6355,2005-05-19,10.666666984558104,10.670000076293944,10.520000457763672,10.539999961853027,35071500.0,0.017811779625511504,1.2499964237179362,-0.7916649282065538,48.09163139526238,48.4350890991296,-0.00965773452192309,0.006418060596972808,0.33045017560847434,0.24738926334217304,17.411900111909233,0.1900005340576154,-0.002116834687498681,-0.0004997253417986514,-0.18742034151139464,0.18642089082779734,-0.09396003342659576,0.09296058274299845,0.15641365196464463,80.28183202907702,30.431599244959365,0.09346030808479763,5,-0.031666755676267755,0.1566662788391131,0.5074999332427996,0.25666666030883967,-0.2833337783813459,3,-0.01343759854323856,-1.080006408752525,10.479999542236328,-2.851841647946425,10.56999969482422,-1.0952497729336967,10.56999969482422,-0.01343759854323856
6356,2005-05-20,10.630000114440918,10.699999809265137,10.603333473205566,10.696666717529297,21448800.0,-0.0034375189710401655,1.636374276610963,-0.5263138081614288,45.149227042671,47.35005714484048,0.01616799111839029,0.047627024217650415,0.35598821215595855,0.2810320842291887,17.000737168984312,0.09666633605957031,-0.008744059416065042,-0.0384999275207516,-0.2238774216309274,0.1468775665894242,-0.1311886745758386,0.05418881953433541,0.17229572814095384,66.66652845272255,18.682517386120963,0.09268874705508787,5,-0.009999752044677734,0.10666656494140625,0.5258336067199707,0.2933335304260254,-0.23000049591064453,4,0.005330886855200889,1.2499964237179362,10.666666984558104,-1.080006408752525,10.479999542236328,-2.851841647946425,10.56999969482422,0.005330886855200889
6357,2005-05-23,10.69333267211914,10.763333320617676,10.576666831970217,10.596667289733887,25815600.0,0.005957907525530937,-1.7317120826210282,-1.4499821185895143,48.42101459023075,46.440399699586344,-0.06672253543910855,-0.025132583919926788,0.28590184516396455,0.21591786796099122,16.547837542779686,0.18666648864745916,-0.010974943800269088,0.02999935150146449,-0.14585276196723385,0.20585146497016282,-0.05792670523288557,0.11792540823581454,0.08942546415830677,75.58110522271126,29.43986417949621,0.08792605673434932,5,-0.07333230972290039,-0.029999732971191406,0.394167423248291,0.23000097274780273,-0.43666553497314453,0,0.004987615908002008,1.636374276610963,10.630000114440918,1.2499964237179362,10.666666984558104,-1.080006408752525,10.479999542236328,0.004987615908002008
6358,2005-05-24,10.75,10.783332824707033,10.640000343322754,10.69333267211914,24774900.0,0.005299314032248148,1.3243172187683265,0.5862215250441491,43.02325968229323,46.06406687611397,-0.12854703652315003,-0.06851063819266656,0.2152628446677145,0.15655614555181963,15.831586103348098,0.14333248138427912,-0.013421682108901933,0.0760000228881843,-0.09325842789776218,0.24525847367413078,-0.008629202504788935,0.16062924828115754,-0.2733325958251953,89.13055647122432,46.84653216099376,0.0846292253929734,5,-0.11999988555908203,-0.09000015258789062,0.26583337783813477,0.17333364486694336,-0.5266666412353516,1,-0.009302361066951259,-1.7317120826210282,10.69333267211914,1.636374276610963,10.630000114440918,1.2499964237179362,10.666666984558104,-0.009302361066951259
6359,2005-05-25,10.736666679382324,10.8100004196167,10.6899995803833,10.710000038146973,25644900.0,-0.00124030889466753,-2.5999771121219926,0.4705822955233928,49.11504480793794,45.840189192614325,-0.11473829156542337,-0.05013441579558631,0.21504116977271082,0.16591926949760172,14.649059344490794,0.12000083923339844,-0.03125353572137968,0.057833385467528586,-0.11285187826971033,0.2285186492047675,-0.027509246401091758,0.14317601733614893,-0.2538659667968748,74.71250004110665,33.14744109610957,0.0853426318686198,5,-0.09333276748657227,-0.07666683197021484,0.23749971389770508,0.18666696548461914,-0.5866670608520508,2,-0.027010241680494373,1.3243172187683265,10.75,-1.7317120826210282,10.69333267211914,1.636374276610963,10.630000114440918,-0.027010241680494373
6360,2005-05-26,10.68000030517578,10.81666660308838,10.640000343322754,10.770000457763672,21407700.0,-0.005277836771757194,-1.0784256527056497,-3.3750089407053094,48.051964136868335,46.57772753735252,-0.05613691265104137,0.011312414181476882,0.26043841001140855,0.2204277997140185,13.802555899201968,0.17666625976562678,-0.0488044347884955,-0.0014996528625506045,-0.17041056153984258,0.16741125581474137,-0.08595510720119748,0.08295580147609627,-0.1841116043090807,43.05565489672344,0.026549773560418544,0.08445545433864632,5,-0.03333330154418768,-0.0200004577636701,0.23749971389770685,0.24333333969116389,-0.5266675949096662,3,-0.03245948312996583,-2.5999771121219926,10.736666679382324,1.3243172187683265,10.75,-1.7317120826210282,10.69333267211914,-0.03245948312996583
6361,2005-05-27,10.67666721343994,10.710000038146973,10.56666660308838,10.643333435058594,10189200.0,-0.0003120872322657231,1.8666851044755837,-0.37037468740725477,43.19257907101367,45.585945619829836,-0.05024971441926063,0.013500012610528245,0.25352080744597494,0.226032556214097,13.377892320198095,0.14333343505859197,-0.04578477641428158,-0.003666114807129972,-0.1723611944514314,0.16502896483717144,-0.08801365462928068,0.08068142501502074,-0.1615318384399398,44.00024414062358,1.7763450800313905,0.08434753982215107,5,-0.030000209808347833,-0.016667366027830255,0.2408328056335467,0.24666643142700373,-0.6500005722045881,4,-0.02747430461201683,-1.0784256527056497,10.68000030517578,-2.5999771121219926,10.736666679382324,1.3243172187683265,10.75,-0.02747430461201683
6362,2005-05-31,10.733332633972168,10.773332595825195,10.613332748413086,10.67666721343994,24196200.0,0.0053074072085808055,1.3414838385530061,1.699939919320374,52.65695208267394,46.45027501688706,-0.09086530989583963,-0.04411463772012425,0.18339815969339313,0.170394663755717,13.159157722676076,0.15999984741210938,-0.0466951087619627,0.052166032791138406,-0.11744685965421553,0.22177892523649234,-0.03264041343153856,0.13697247901381537,-0.2001053852868644,66.66641235351491,20.737780455736704,0.0848064462226771,5,-0.08666563034057617,-0.0733327865600586,0.18416738510131836,0.1900010108947754,-0.7033329010009748,1,-0.03105587302743784,1.8666851044755837,10.67666721343994,-1.0784256527056497,10.68000030517578,-2.5999771121219926,10.736666679382324,-0.03105587302743784
6363,2005-06-01,10.523332595825195,10.75,10.510000228881836,10.666666984558104,36848400.0,-0.01956522222019841,-1.823541291506084,-2.5294860143389784,42.248010867455854,46.66107596404523,0.12495969448457345,0.15824699709413892,0.37561139075207706,0.3804776367520528,13.167175334762582,0.23999977111816406,-0.04011762924461948,-0.14783396720886266,-0.3300911918235627,0.034423257405837404,-0.23896257951621358,-0.05670535490151174,0.29333400726318537,4.347515105904573,-41.35198495964303,0.09112861230735021,6,0.1400008201599121,0.13666725158691406,0.39333415031433105,0.40000104904174805,-0.2999992370605469,2,-0.02534040012999217,1.3414838385530061,10.733332633972168,1.8666851044755837,10.67666721343994,-1.0784256527056497,10.68000030517578,-0.02534040012999217
6364,2005-06-02,10.640000343322754,10.649999618530273,10.553333282470703,10.616666793823242,20158800.0,0.011086577986126,3.461650196976033,-0.16279100713919975,50.526327413195624,46.93159774381558,0.03729704182883786,0.02473283977319163,0.24493976602381373,0.26302859757067765,13.892540376445483,0.12666702270507812,-0.038779331955257845,-0.019666242599488015,-0.17632592019361404,0.136993434994638,-0.09799608139655192,0.058663596197575885,0.17053293228149613,42.39138209308882,-5.230115746754819,0.07832983879706305,6,0.023333072662353516,0.01999950408935547,0.26583290100097656,0.28333330154418945,-0.36333370208740234,3,-0.0391604296159247,-1.823541291506084,10.523332595825195,1.3414838385530061,10.733332633972168,1.8666851044755837,10.67666721343994,-0.0391604296159247
6365,2005-06-03,10.59000015258789,10.68000030517578,10.563332557678224,10.66333293914795,12624300.0,-0.00469926589487768,1.1875027939454148,-3.142804593942862,48.16052711653248,47.26618664091131,0.08412501536923678,0.06548931447506057,0.28189314943148247,0.3084360391417178,14.474775345681984,0.11666774749755504,-0.03166076983812616,-0.06166644096374441,-0.21521327794601852,0.09188039601852971,-0.13843985945488058,0.015106977527391763,0.21452246208191106,30.379829352030246,-18.155731386401197,0.07677341849113704,6,0.0733332633972168,0.09666681289672852,0.2591664791107178,0.33333349227905273,-0.3033332824707031,4,-0.04154868061546668,3.461650196976033,10.640000343322754,-1.823541291506084,10.523332595825195,1.3414838385530061,10.733332633972168,-0.04154868061546668
6366,2005-06-06,10.609999656677246,10.68333339691162,10.543333053588867,10.55666732788086,16848600.0,0.001888527271122653,-2.499970198004414,-0.7272644515248066,52.083331263727594,47.67311071574429,0.06815758987582754,0.039646608014408,0.25321607442461946,0.28396669073146086,15.066997394681774,0.14000034332275213,-0.011268240857571499,-0.03666691780090403,-0.18872115812663637,0.1153873225248283,-0.1126940379637702,0.03936020236196214,0.18863251027679695,37.974605611971434,-12.35786574825709,0.07602712016286656,6,0.05333375930786133,0.07666730880737305,0.2025001049041748,0.31333398818969727,-0.3599996566772461,0,-0.04304118390086242,1.1875027939454148,10.59000015258789,3.461650196976033,10.640000343322754,-1.823541291506084,10.523332595825195,-0.04304118390086242
6367,2005-06-07,10.579999923706056,10.729999542236328,10.536666870117188,10.583333015441896,26872800.0,-0.0028274961302482415,-3.2963198440197092,-0.06249664717558071,50.505062181506425,48.50442210454575,0.08983785022453894,0.057360610626354,0.26616617861227354,0.30938319359856514,15.518064521185801,0.19333267211914062,-0.011737163763065439,-0.057000017166135564,-0.19942534183674177,0.08542530750447064,-0.12821267950143955,0.014212645169168425,0.2128596044865425,29.166567325498043,-22.353028716846815,0.07121266233530327,6,0.08333349227905096,0.10666704177856268,0.2141666412353498,0.3816666603088361,-0.3766670227050799,1,-0.05229993255773846,-2.499970198004414,10.609999656677246,1.1875027939454148,10.59000015258789,3.461650196976033,10.640000343322754,-0.05229993255773846
6368,2005-06-08,10.546667098999023,10.626667022705078,10.516667366027832,10.606666564941406,21282300.0,-0.0031505505621362007,1.199984741269145,18.001144492131615,53.571479661172816,48.99958153268297,0.10202356932650503,0.08314240806825168,0.2770897458187278,0.33810532470798904,15.932880166207376,0.1099996566772461,-0.0069942764508503785,-0.08283286094665598,-0.22780365732849361,0.062137935435181646,-0.1553182591375748,-0.010347462755737169,0.24053524320735953,14.062451105299626,-41.98676624904934,0.07248539819091894,6,0.11666631698608398,0.1399998664855957,0.24916625022888184,0.41499948501586914,-0.4033336639404297,2,-0.048988686300420636,-3.2963198440197092,10.579999923706056,-2.499970198004414,10.609999656677246,1.1875027939454148,10.59000015258789,-0.048988686300420636
6369,2005-06-09,10.616666793823242,10.68333339691162,10.533332824707033,10.533332824707033,37458900.0,0.006637138933764497,-2.599986267194685,-1.3889118479193525,46.938756444615834,48.87589178909935,0.014764441001975825,0.010532366332693499,0.18503216571844305,0.26167300132053306,15.606258320632275,0.1500005722045863,-0.008942043587337523,-0.010833168029785512,-0.15532879286398327,0.13366245680441224,-0.08308098044688528,0.061414644387314254,0.1649915061166496,46.87498603008561,-5.856613353002203,0.07224781241709913,6,0.024999618530273438,0.07000017166137695,0.17916655540466309,0.3449997901916504,-0.5,3,-0.037048674758016764,1.199984741269145,10.546667098999023,-3.2963198440197092,10.579999923706056,-2.499970198004414,10.609999656677246,-0.037048674758016764
6370,2005-06-10,10.576666831970217,10.65666675567627,10.529999732971193,10.606666564941406,19185000.0,-0.003767657272270908,-1.0540498743476043,-0.3599940491176536,46.7479618064037,49.2709343152538,0.043097213496452014,0.048835697370497755,0.207642554427645,0.29499563621184244,15.271552945005393,0.12666702270507635,-0.011216137259800973,-0.04816646575927486,-0.19442558402605314,0.09809265250750343,-0.12129602489266489,0.024963093374115175,0.19955830654851425,28.124902210600084,-21.90035936342794,0.07312955913338941,6,0.064999580383299,0.10500049591064275,0.23416638374328436,0.38499975204467596,-0.5233335494995135,4,-0.028364341573854923,-2.599986267194685,10.616666793823242,1.199984741269145,10.546667098999023,-3.2963198440197092,10.579999923706056,-0.028364341573854923
6371,2005-06-13,10.55666732788086,10.68333339691162,10.550000190734863,10.596667289733887,17783100.0,-0.0018909080154538849,-3.9999105945462006,1.3333439298090244,41.20177997819236,47.99813741475585,0.04948893566783674,0.06674411900748112,0.2138524874928187,0.31100781929954735,14.880868254304449,0.13333320617675604,-0.02069343100709098,-0.06466598510742116,-0.21405699800992828,0.08472502779508595,-0.1393614915586756,0.01002952134383328,0.214233312445133,18.750083819486356,-26.884127195098465,0.07469550645125382,6,0.0733327865600586,0.10833311080932617,0.25333261489868164,0.4049992561340332,-0.5033340454101562,0,-0.02557629689159402,-1.0540498743476043,10.576666831970217,-2.599986267194685,10.616666793823242,1.199984741269145,10.546667098999023,-0.02557629689159402
6372,2005-06-14,10.606666564941406,10.670000076293944,10.543333053588867,10.553333282470703,17982900.0,0.004736270975262746,-2.4545359966707796,-1.3333333333333333,40.692593510032246,47.82531326393101,-0.022760973487400804,0.02069369514394559,0.1519722660323879,0.25876180531167847,13.984708102498299,0.12666702270507635,-0.024637242340311616,-0.01650009155273402,-0.16412814848702695,0.1311279653815589,-0.0903141200198796,0.057313936914411556,0.1590160671557026,53.999725340749706,13.294656983455624,0.0738140284671463,6,0.016666889190673828,0.04000043869018555,0.16499996185302734,0.35500001907348633,-0.5799999237060547,1,-0.033626640637531624,-3.9999105945462006,10.55666732788086,-1.0540498743476043,10.576666831970217,-2.599986267194685,10.616666793823242,-0.033626640637531624
6373,2005-06-15,10.57333278656006,10.65666675567627,10.520000457763672,10.616666793823242,19195500.0,-0.0031427195506951167,1.2161994973902959,-0.8125134110578309,39.662373909306574,46.61820731905444,0.020574873434977548,0.057223881825224865,0.17247037184614378,0.2885144672096711,13.114958162166737,0.13666629791259766,-0.02561447734969846,-0.05000052452087189,-0.19738319041357855,0.09738214137183476,-0.12369185746722522,0.023690808425481436,0.18723619747274256,32.652525004818486,-3.5958889589316385,0.07369133294635313,6,0.05000066757201971,0.07333421707153143,0.18000054359435858,0.3883337974548322,-0.4266662597656268,2,-0.034993685815828734,-2.4545359966707796,10.606666564941406,-3.9999105945462006,10.55666732788086,-1.0540498743476043,10.576666831970217,-0.034993685815828734
6374,2005-06-16,10.50333309173584,10.603333473205566,10.44333267211914,10.579999923706056,21228300.0,-0.006620400231154955,1.5945950125652426,1.769207068817649,39.00407548854234,45.60082380483331,0.07727599226158333,0.13603593063274033,0.23145776558832765,0.3542235142260033,12.355202773224622,0.16000080108642578,-0.04199384131202244,-0.12116689682006765,-0.2640736379242661,0.021739844284130783,-0.19262026737216686,-0.04971352626796843,0.25222451719394456,25.000099340774806,-9.95815807378425,0.07145337055209881,6,0.08333301544189453,0.12666654586791992,0.2783336639404297,0.45833349227905273,-0.3333330154418963,3,-0.03427480148758666,1.2161994973902959,10.57333278656006,-2.4545359966707796,10.606666564941406,-3.9999105945462006,10.55666732788086,-0.03427480148758666
6375,2005-06-17,10.523332595825195,10.713333129882812,10.486666679382324,10.59000015258789,36127200.0,0.0019041102395478404,-2.238106267029973,0.8695749524200269,40.65029209296279,44.330486119192784,0.0523280398653192,0.11040827983805102,0.19744243684267104,0.3292077384837917,11.353506877302335,0.22666645050048828,-0.03223078616504971,-0.09400067329406703,-0.24227896609603228,0.05427761950789822,-0.16813981969504965,-0.019861526893084402,0.21973601563216327,29.629551138049422,-4.012079560791875,0.07413914640098274,6,0.06333351135253906,0.10666704177856445,0.2583341598510742,0.43833398818969727,-0.2399997711181623,4,-0.03864420308860006,1.5945950125652426,10.50333309173584,1.2161994973902959,10.57333278656006,-2.4545359966707796,10.606666564941406,-0.03864420308860006
6376,2005-06-20,10.686667442321776,10.783332824707033,10.583333015441896,10.600000381469727,29884500.0,0.015521209180576312,-2.3332803522185506,-1.2999885560609696,47.48209287008059,43.99460064014547,-0.11062074942672773,-0.051082547799671474,0.023957430317333106,0.1619151534598302,10.677589344989233,0.2600002288818377,-0.035962037127873714,0.06650080680847026,-0.08492877860168058,0.2179303922186211,-0.009213985896604271,0.1422155995135448,-0.24333477020263494,71.56901794028789,40.36549415924171,0.07571479270507521,6,-0.07333469390868963,-0.0566678047180158,0.09583258628845392,0.274999141693117,-0.3433341979980451,0,-0.059263953264131364,-2.238106267029973,10.523332595825195,1.5945950125652426,10.50333309173584,1.2161994973902959,10.57333278656006,-0.059263953264131364
6377,2005-06-21,10.74666690826416,10.833333015441896,10.613332748413086,10.626667022705078,22470900.0,0.00561442248167765,-1.9999674887673933,1.3846077665416177,64.37776356132727,45.19529885127374,-0.16147285869305428,-0.11265748400360209,-0.04624159216019663,0.1005552894887618,10.655938011228965,0.22000026702881037,-0.03150326706144391,0.12383356094360387,-0.03473151114403805,0.2823986330312458,0.0445510248997838,0.20311609698742394,-0.29653423309326143,77.77794079888459,41.39370229521937,0.07928253604382063,6,-0.10833406448364258,-0.10833406448364258,0.035833120346069336,0.21499967575073242,-0.3199996948242205,1,-0.06451615479589168,-2.3332803522185506,10.686667442321776,-2.238106267029973,10.523332595825195,1.5945950125652426,10.50333309173584,-0.06451615479589168
6378,2005-06-22,10.649999618530273,10.82333278656006,10.643333435058594,10.796667098999023,22343700.0,-0.008995094996342545,-1.2499940395298603,-1.2222301695157713,50.66074631248731,45.60885328103724,-0.05431857516501459,-0.025155852487143804,0.03448669785185743,0.1975748808649911,10.802983940139969,0.17999935150146662,-0.03543368233340338,0.032166290283203836,-0.1154429626233835,0.17977554318979116,-0.04163833617008983,0.1059709167364975,-0.18453892974853403,52.99147807162308,16.649685728142423,0.07380462645329336,6,-0.01166677474975586,-0.01166677474975586,0.11916708946228027,0.31166696548461914,-0.40666675567626953,2,-0.05852892015229416,-1.9999674887673933,10.74666690826416,-2.3332803522185506,10.686667442321776,-2.238106267029973,10.523332595825195,-0.05852892015229416
6379,2005-06-23,10.446666717529297,10.713333129882812,10.446666717529297,10.703332901000977,25594500.0,-0.019092291857662702,-1.0779240081149168,1.7499869954223888,42.12451870777885,45.095137381190035,0.13674393887216674,0.16373162069550595,0.21983399858959274,0.40045385949934165,11.168061213202765,0.2666664123535156,-0.04048209733552177,-0.15666661262512172,-0.3119029209262827,-0.0014303043239607405,-0.2342847667757031,-0.07904845847454034,0.38666629791259943,0.0,-35.56354552581726,0.07761815415058082,6,0.1916661262512207,0.1916661262512207,0.32000017166137695,0.5149998664855957,-0.2433338165283203,3,-0.02871731231087027,-1.2499940395298603,10.649999618530273,-1.9999674887673933,10.74666690826416,-2.3332803522185506,10.686667442321776,-0.02871731231087027
6380,2005-06-24,10.333333015441896,10.510000228881836,10.293333053588867,10.449999809265137,39162300.0,-0.010848790829827926,-1.2033944331296673,0.4545468056804348,36.212609427129436,44.54078509773859,0.23683674027443402,0.2632597038966349,0.3180076180552671,0.515810207689384,11.520895711296047,0.21666717529296875,-0.04987173440590453,-0.2526669502258283,-0.4448732065556129,-0.060460693896043693,-0.3487700783907215,-0.1565638220609351,0.4922666740417476,7.407400866431142,-26.700659010024165,0.09610312816489264,6,0.23000001907348455,0.23000001907348455,0.42166733741760076,0.6283335685729963,0.0,4,-0.01580641395219451,-1.0779240081149168,10.446666717529297,-1.2499940395298603,10.649999618530273,-1.9999674887673933,10.74666690826416,-0.01580641395219451
6381,2005-06-27,10.383333206176758,10.49666690826416,10.333333015441896,10.350000381469727,30401700.0,0.004838728284488836,-3.899951363259442,-0.28570961466150485,40.39087006845947,44.507260270897184,0.17842690173795717,0.2004332096604351,0.2595633920360605,0.46622789001039777,11.385076096897432,0.16333389282226385,-0.05697173984722781,-0.18800005912780726,-0.395253495242601,0.01925337698698648,-0.29162677718520413,-0.08437334107041039,0.4209758178710956,16.666696101061174,-17.32012378905394,0.10362671805739684,6,0.17999982833862305,0.17999982833862305,0.34583353996276855,0.5783333778381348,-0.05333328247070135,0,-0.009630855476181477,-1.2033944331296673,10.333333015441896,-1.0779240081149168,10.446666717529297,-1.2499940395298603,10.649999618530273,-0.009630855476181477
6382,2005-06-28,10.399999618530273,10.466667175292967,10.393333435058594,10.446666717529297,17053500.0,0.0016051119638154088,-1.4444797660297592,-1.4000343327992675,42.71518787077262,44.84646182217118,0.1445643294915815,0.16602615449654046,0.2379112201548601,0.4492821469357242,11.807873477717356,0.08333396911620916,-0.06133256830872824,-0.1546669960021969,-0.36067533273727825,0.05134134073288443,-0.2576711643697376,-0.05166282763465624,0.38387036669922026,20.125777110005423,-15.704645115185478,0.10300416836754084,6,0.16333341598510742,0.16333341598510742,0.2783339023590088,0.5616669654846191,0.04333305358886719,1,-0.005448690027408998,-3.899951363259442,10.383333206176758,-1.2033944331296673,10.333333015441896,-1.0779240081149168,10.446666717529297,-0.005448690027408998
6383,2005-06-29,10.256667137145996,10.40999984741211,10.24666690826416,10.380000114440918,25611900.0,-0.013781969869392507,-1.279062649704583,2.642825029631749,33.33333333333327,44.216379360481284,0.26625333757075786,0.30393953703239696,0.37739102831200455,0.5913925352209279,11.857360916310391,0.16333293914794922,-0.06325183742347207,-0.284666204452515,-0.5299817519557308,-0.03935065694929918,-0.4073239782041238,-0.1620084307009062,0.5075813708178725,2.1429082326013877,-30.956565729911706,0.12265777375160816,6,0.28333282470703125,0.28333282470703125,0.38499951362609863,0.7049994468688965,0.19333267211914062,2,0.0165745923135463,-1.4444797660297592,10.399999618530273,-3.899951363259442,10.383333206176758,-1.2033944331296673,10.333333015441896,0.0165745923135463
6384,2005-06-30,10.223333358764648,10.363332748413086,10.186667442321776,10.243332862854004,30917700.0,-0.0032499619940501434,-2.7857661063709154,0.16215860938418236,33.54035777021343,43.42638665795358,0.2857409995374329,0.3209103889898799,0.4103813570640149,0.6250543601551399,12.01209876225863,0.17666530609131037,-0.07051180841380145,-0.29716663360595774,-0.575720002894446,-0.018613264317469458,-0.4364433182502019,-0.1578899489617136,0.5098602532172372,11.339993334100694,-21.46387513658394,0.13927668464424395,6,0.2866668701171875,0.2866668701171875,0.42166662216186523,0.7383332252502441,0.2866668701171875,3,0.001956260584245806,-1.279062649704583,10.256667137145996,-1.4444797660297592,10.399999618530273,-3.899951363259442,10.383333206176758,0.001956260584245806
6385,2005-07-01,10.149999618530273,10.383333206176758,10.09000015258789,10.383333206176758,29070600.0,-0.007173173138436795,1.5142805761276505,11.666968671021888,31.95262215209796,41.70088991151107,0.33586844841394914,0.37902294255599145,0.4743454897899131,0.699038185723996,12.606345569855687,0.2933330535888672,-0.07739389118698625,-0.3485003471374508,-0.6701153945961664,-0.02688529967873521,-0.5093078708668077,-0.1876928234080939,0.5394718998788033,14.753963805722513,-19.008555628165944,0.16080752372935747,7,0.31166696548461914,0.31166696548461914,0.5016672611236572,0.8116669654846191,0.4500007629394531,4,0.005254510785728028,-2.7857661063709154,10.223333358764648,-1.279062649704583,10.256667137145996,-1.4444797660297592,10.399999618530273,0.005254510785728028
6386,2005-07-05,10.153332710266113,10.256667137145996,10.130000114440918,10.15666675567627,23263200.0,0.0003283834345919612,-4.066758220798047,0.014288750470024687,29.012338592960575,37.771398248359205,0.2781793817054883,0.35808240623964593,0.46621656427172375,0.6976585315627872,13.093671763088302,0.12666702270507812,-0.0794455336643729,-0.32233390808105433,-0.6740524415347586,0.029384625372649964,-0.49819317480790737,-0.1464746413542013,0.4761916715608443,16.81393747278241,-13.794328686682213,0.1758592667268524,7,0.30333375930786133,0.3083338737487793,0.5000007152557373,0.8083338737487793,0.49000072479248047,1,0.01772819923391089,1.5142805761276505,10.149999618530273,-2.7857661063709154,10.223333358764648,-1.279062649704583,10.256667137145996,0.01772819923391089
6387,2005-07-06,10.026666641235352,10.153332710266113,10.013333320617676,10.109999656677246,27696600.0,-0.012475319448823852,-1.5454513928023375,24.994565217391305,26.70456438887473,35.109600256846704,0.3262852475604525,0.46500994168651033,0.58028337485365,0.824124282246185,14.2198010614835,0.1399993896484375,-0.08894044079303143,-0.42133331298828125,-0.822124584808682,-0.020542041167880498,-0.6217289488984807,-0.22093767707808176,0.5489053176676997,3.361342517460661,-25.873478216086653,0.2003956359102002,7,0.3366665840148926,0.3966665267944336,0.626666784286499,0.934999942779541,0.6266660690307617,2,0.03025265457846449,-4.066758220798047,10.153332710266113,1.5142805761276505,10.149999618530273,-2.7857661063709154,10.223333358764648,0.03025265457846449
6388,2005-07-07,10.029999732971193,10.109999656677246,9.90999984741211,9.979999542236328,24835200.0,0.0003324227138592484,-1.1052657996576805,-0.6000045776542025,28.614454716551933,33.608482035599266,0.25228705360640546,0.4437353168661833,0.5725118529347597,0.8214597854830004,15.386700609414131,0.19999980926513672,-0.1201621892855016,-0.39216685295104803,-0.8309814110980387,0.046647705195942635,-0.6115741320245434,-0.1727595738775527,0.47810358933761243,25.35208713627774,-4.23587793544208,0.2194072790734955,7,0.18000030517577947,0.34166669845580877,0.6233336925506574,0.9316668510436994,0.633333206176756,3,0.04120966601716014,-1.5454513928023375,10.026666641235352,-4.066758220798047,10.153332710266113,1.5142805761276505,10.149999618530273,0.04120966601716014
6389,2005-07-08,10.223333358764648,10.273332595825195,9.993332862854004,10.026666641235352,26322600.0,0.019275536484604006,-1.1265726516155667,3.933319346163243,38.28128608873037,33.83833499799937,0.026755679357069795,0.23128114793769328,0.37356358340974083,0.6310966834820206,16.623241479881056,0.2799997329711914,-0.17252899050524206,-0.17916655540466309,-0.6165319427892602,0.258198831979934,-0.39784924909696073,0.03951613828763456,0.20103547705861935,66.19721715163018,35.10200469747399,0.21868269369229829,7,-0.019999980926513672,0.14833307266235352,0.43833327293395996,0.7383332252502441,0.4766664505004883,4,0.022171481897943046,-1.1052657996576805,10.029999732971193,-1.5454513928023375,10.026666641235352,-4.066758220798047,10.153332710266113,0.022171481897943046
6390,2005-07-11,10.276666641235352,10.31999969482422,10.09333324432373,10.143333435058594,17159700.0,0.0052168192701043115,1.0606105268633383,0.6779652797982737,32.47858510490022,32.959192224270566,-0.03962839317776812,0.16265988365320183,0.31554947135662026,0.5754857196674195,17.76446584404252,0.22666645050049006,-0.20769642393644716,-0.11083326339721644,-0.5436016301487676,0.32193510335433473,-0.32721744677299114,0.10555091997855826,0.07569053621035415,89.4309586058668,60.83413279751209,0.2163841833757754,7,-0.0883331298828125,0.09499979019165039,0.38499999046325684,0.684999942779541,0.23000049591064453,0,0.022705182117149558,-1.1265726516155667,10.223333358764648,-1.1052657996576805,10.029999732971193,-1.5454513928023375,10.026666641235352,0.022705182117149558
6391,2005-07-12,10.286666870117188,10.333333015441896,10.233332633972168,10.260000228881836,21205500.0,0.0009731004450128644,-1.4999523173755926,0.2,29.46428191296863,31.486869340070122,-0.07239596287358907,0.13849549343590795,0.2985240112725389,0.5601558652852958,19.183996803269842,0.10000038146972834,-0.22073352336082586,-0.08733301162719798,-0.5146932942164906,0.3400272709620946,-0.30101315292184516,0.1263471296674492,-0.3766670227050781,88.97649679993295,63.849542940130675,0.21368014129464635,7,-0.12666702270507812,0.08499956130981445,0.3883333206176758,0.6749997138977051,0.24333286285400568,1,0.030460159282767796,1.0606105268633383,10.276666641235352,-1.1265726516155667,10.223333358764648,-1.1052657996576805,10.029999732971193,0.030460159282767796
6392,2005-07-13,10.25,10.296667098999023,10.206666946411133,10.216667175292967,18972000.0,-0.003564504477510111,-2.375008940705243,1.249982118589581,31.132083959369794,31.242286076296402,-0.06620646245708883,0.15501969263667448,0.3270574116733904,0.5928224921662721,20.666128676075612,0.09000015258789062,-0.2190661500257356,-0.10616655349731374,-0.5222653489940345,0.30993224199940705,-0.31421595124567503,0.10188284425104754,-0.3315334892272954,80.31502803578275,56.287385987307765,0.20804939774836062,7,-0.1033334732055664,0.12166643142700195,0.4250001907348633,0.7116665840148926,0.23333263397216797,2,0.03837399366425309,-1.4999523173755926,10.286666870117188,1.0606105268633383,10.276666641235352,-1.1265726516155667,10.223333358764648,0.03837399366425309
6393,2005-07-14,10.203332901000977,10.376667022705078,10.173333168029783,10.3100004196167,25909500.0,-0.004552887707221842,-1.440001602169765,-3.200074387731576,36.53134349787899,31.574617823814794,-0.031179266956590013,0.18187066861654166,0.36466616676539587,0.6344854644543645,21.777869782962537,0.20333385467529475,-0.22825434686888357,-0.1343336582183845,-0.5426056116881703,0.27393829525140134,-0.3384696349532774,0.06980231851650842,-0.2765690601348876,54.78250052866615,26.570623675860027,0.20413597673489337,7,-0.05666637420654297,0.1683335304260254,0.4716672897338867,0.758333683013916,0.25333404541015625,3,0.044103217412517326,-2.375008940705243,10.25,-1.4999523173755926,10.286666870117188,1.0606105268633383,10.276666641235352,0.044103217412517326
6394,2005-07-15,10.143333435058594,10.283332824707033,10.096667289733887,10.236666679382324,23390700.0,-0.005880379139300285,-1.000000000000019,0.8749921769528561,38.82354657131401,32.33805387039436,0.018191888992008742,0.22505573798165912,0.4099951024171933,0.6913165131386876,22.430510468526098,0.1866655349731463,-0.2450932322168402,-0.1763331413269036,-0.5855939431230262,0.23292766046921898,-0.38096354222496487,0.028297259571157696,-0.19857346691894584,17.647098422400763,-12.651274857473378,0.20463040089806134,7,0.0,0.2283329963684082,0.5316667556762695,0.8183331489562988,0.35666656494140625,4,0.05126514941252669,-1.440001602169765,10.203332901000977,-2.375008940705243,10.25,-1.4999523173755926,10.286666870117188,0.05126514941252669
6395,2005-07-18,10.116666793823242,10.199999809265137,10.09333324432373,10.153332710266113,14423400.0,-0.002628982021155246,-1.5600073242466899,0.39284947939550613,33.87096774193549,32.877901553613796,0.04429066607070631,0.2315664217242528,0.42524741694925083,0.7120727641411246,24.21363255827172,0.10666656494140625,-0.23998669751597035,-0.1826664924621575,-0.5897249077663549,0.2243919228420399,-0.3861957001142571,0.020862715189942094,-0.1546305435009767,8.235357475841223,-22.804701170277404,0.20352920765209895,7,0.026666641235351562,0.25499963760375977,0.5474998950958252,0.8449997901916504,0.3133335113525373,0,0.05766059388236955,-1.000000000000019,10.143333435058594,-1.440001602169765,10.203332901000977,-2.375008940705243,10.25,0.05766059388236955
6396,2005-07-19,10.053333282470703,10.153332710266113,10.033332824707033,10.133333206176758,20648400.0,-0.006260314058303074,1.0000158947133888,2.1818607433609905,30.15268259230625,33.26102579843952,0.10275311289107414,0.2582604782671183,0.4774848375872587,0.7687482502492955,25.888223144879884,0.11999988555908025,-0.23480230257740686,-0.21433329582214355,-0.5919968259720214,0.1633302343277343,-0.4031650608970825,-0.025501530747204626,-0.07471180125312493,5.8253613768425065,-25.496656877629448,0.18883176507493932,7,0.09000015258789062,0.31833314895629883,0.6083335876464844,0.9083333015441895,0.2933340072631836,1,0.045092890282045994,-1.5600073242466899,10.116666793823242,-1.000000000000019,10.143333435058594,-1.440001602169765,10.203332901000977,0.045092890282045994
6397,2005-07-20,10.053333282470703,10.153332710266113,9.90999984741211,10.0,42878700.0,0.0,-1.0857079797930256,-0.6666666666666666,36.073033113378735,34.08975673142028,0.11950030734154637,0.21466012817715097,0.4641182595218929,0.7634596772390498,27.4566599871021,0.2433328628540039,-0.22088343250284126,-0.17966661453247035,-0.49420994073481594,0.13487671166987525,-0.33693827763364403,-0.02239495143129666,0.323333740234375,30.714274036653748,-4.121130308761522,0.15727166310117308,7,0.09000015258789062,0.31833314895629883,0.5941669940948486,0.9066667556762695,0.3033332824707031,2,0.047413771841387176,1.0000158947133888,10.053333282470703,-1.5600073242466899,10.116666793823242,-1.000000000000019,10.143333435058594,0.047413771841387176
6398,2005-07-21,10.026666641235352,10.0600004196167,9.963333129882812,10.050000190734863,31980300.0,-0.002652517377678909,3.4614978322586323,-0.4375044703526214,36.405526916028315,33.881339045564495,0.1627604259840325,0.2026224020969032,0.4793044126422874,0.7854805700616172,29.109857105204767,0.09666728973388672,-0.20462859323189875,-0.17516660690307617,-0.43440053456015804,0.08406732075400569,-0.3047835707316171,-0.04554964307453524,0.34066703796386655,31.250063862180156,-6.286474514704565,0.12961696382854124,7,0.11666679382324219,0.3449997901916504,0.6083335876464844,0.8566665649414062,0.28666591644287287,3,0.04554514566772827,-1.0857079797930256,10.053333282470703,1.0000158947133888,10.053333282470703,-1.5600073242466899,10.116666793823242,0.04554514566772827
6399,2005-07-22,10.146666526794434,10.15999984741211,10.00333309173584,10.006667137145996,28137000.0,0.01196807372308295,-1.1363529962546817,-5.999918257244452,49.783565332306175,35.804114626387374,0.03435441264550043,0.062183034417405025,0.3502712609418204,0.6592501587117123,30.589502592636798,0.15666675567626953,-0.16890128065617738,-0.04016671180725062,-0.2731385974470957,0.19280517383259443,-0.15665265462717315,0.0763192310126719,0.2115204757690421,81.60921052198877,39.48927899876594,0.11648594281992268,7,-0.0033330917358398438,0.22499990463256836,0.48833370208740234,0.7000002861022949,0.1533336639404297,4,0.030551947163935722,3.4614978322586323,10.026666641235352,-1.0857079797930256,10.053333282470703,1.0000158947133888,10.053333282470703,0.030551947163935722
6400,2005-07-25,10.170000076293944,10.239999771118164,10.096667289733887,10.096667289733887,20797800.0,0.0022996271177231353,-2.909096820339424,0.5238079019073443,51.054896634978014,38.20307181772175,-0.006370952533092833,0.027389880996079086,0.31884901388152365,0.6298117333164672,30.95074386925457,0.14333248138427734,-0.13507935917625424,-0.008666515350343573,-0.23123421571033376,0.2139011850096466,-0.11995036553033778,0.10261733482965063,0.17922318316650454,78.7879663612976,32.08450966841964,0.11128385017999488,7,-0.026666641235349786,0.20166635513305842,0.43833279609680353,0.676666736602785,0.0900001525878924,0,0.0324483698358351,-1.1363529962546817,10.146666526794434,3.4614978322586323,10.026666641235352,-1.0857079797930256,10.053333282470703,0.0324483698358351
6401,2005-07-26,10.283332824707033,10.31666660308838,10.166666984558104,10.173333168029783,24873900.0,0.011143829652200843,-1.4324520773566836,1.500006502373451,66.52357458429219,42.135459664935354,-0.13435526175154777,-0.09888885501393574,0.19868518487298736,0.5128339915529185,31.12879347369037,0.149999618530277,-0.12234024035717184,0.1096662521362326,-0.09750233130371377,0.316834835576179,0.006081960416258525,0.21325054385620668,0.0571059665124487,91.80317104457805,37.98068156231682,0.1035842917199735,7,-0.13999938964843928,0.08833360671996893,0.32500004768371404,0.5633339881896955,-0.03666591644287287,1,0.01426264062137128,-2.909096820339424,10.170000076293944,-1.1363529962546817,10.146666526794434,3.4614978322586323,10.026666641235352,0.01426264062137128
6402,2005-07-27,10.34333324432373,10.373332977294922,10.199999809265137,10.286666870117188,21448200.0,0.005834725048725398,1.971446788683348,0.5151504642674292,68.79999633789335,45.720865536048066,-0.2008450749511912,-0.1721800055841456,0.13423688954017976,0.44806342758495177,31.17482228580287,0.17333316802978516,-0.1049203372004186,0.17249999046325648,-0.022848002531473455,0.3678479834579864,0.07482599396589151,0.27017398696062145,-0.4333333969116211,92.68298923510639,33.802664755507564,0.09767399649736534,7,-0.20166683197021484,0.028333187103271484,0.2783329486846924,0.503333568572998,-0.22333335876464844,2,0.00032233761896693913,-1.4324520773566836,10.283332824707033,-2.909096820339424,10.170000076293944,-1.1363529962546817,10.146666526794434,0.00032233761896693913
6403,2005-07-28,10.42666721343994,10.453332901000977,10.3100004196167,10.359999656677246,19414800.0,0.008056780841122047,1.3888959532059637,1.1764923677611225,64.05531655132488,48.52439553382705,-0.2784494332157994,-0.2552097168696026,0.04733168714784064,0.3569891478226612,30.31425282422271,0.14333248138427734,-0.08260239102151345,0.24733395576476802,0.023537741930644174,0.47113016959889187,0.1354358488477061,0.35923206268182994,-0.5074007034301733,94.07428914145923,34.62744299073651,0.11189810691706162,7,-0.24500083923339666,-0.060000896453855646,0.21166563034057795,0.4199995994567889,-0.31000041961669744,3,-0.006713616831301783,1.971446788683348,10.34333324432373,-1.4324520773566836,10.283332824707033,-2.909096820339424,10.170000076293944,-0.006713616831301783
6404,2005-07-29,10.243332862854004,10.423333168029783,10.233332633972168,10.390000343322754,25615200.0,-0.01758321684513131,-1.279989013755672,-2.199982834091553,48.04685360873593,50.09949396347154,-0.08877396092676904,-0.07409934224095949,0.22779223001020554,0.5302675955585379,29.184300655656507,0.19333457946777166,-0.06516555809117008,0.06299962997436559,-0.16180085787853926,0.28780011782727044,-0.04940061395208595,0.17539987390081713,-0.30270369720458845,41.12131040586538,-13.932414379496642,0.11240024392645206,7,-0.06166648864746094,0.06833362579345703,0.39499998092651367,0.6033339500427246,-0.013333320617675781,4,0.006833683505303778,1.3888959532059637,10.42666721343994,1.971446788683348,10.34333324432373,-1.4324520773566836,10.283332824707033,0.006833683505303778
6405,2005-08-01,10.203332901000977,10.263333320617676,10.1899995803833,10.199999809265137,30805800.0,-0.00390497530330991,-5.285690930641272,-0.022725499375780275,45.28299238645538,51.78063949615478,-0.039322788543239895,-0.03151469265427487,0.2583765591210252,0.5597705272799498,27.652618599462603,0.073333740234375,-0.05462076652408143,0.020333003997802024,-0.2042175958481245,0.24488360384372854,-0.09194229592516123,0.13260830392076528,-0.24219558593749824,12.790469441866732,-36.40365823273712,0.1122752999229629,8,-0.021666526794433594,0.006667137145996094,0.434999942779541,0.643333911895752,-0.03666591644287287,0,0.00947408956189233,-1.279989013755672,10.243332862854004,1.3888959532059637,10.42666721343994,1.971446788683348,10.34333324432373,0.00947408956189233
6406,2005-08-02,10.333333015441896,10.40666675567627,10.273332595825195,10.383333206176758,36630600.0,0.01274094609107257,1.7586200092736008,-15.001144492131084,54.26618794251805,53.80210114383692,-0.14016825757109963,-0.15530054878563426,0.12145935834114319,0.4201356542210828,25.93380739359823,0.20333385467529297,-0.03904842045852597,0.14133310317993342,-0.09244997914909447,0.3751161855089613,0.02444156201542036,0.2582246443444465,-0.35250787694091734,54.4304210049803,8.793955800476454,0.11689154116451353,8,-0.12500000000000178,-0.12999963760376154,0.23000001907348455,0.4466671943664533,-0.2733325958251971,1,-0.007096721498327185,-5.285690930641272,10.203332901000977,-1.279989013755672,10.243332862854004,1.3888959532059637,10.42666721343994,-0.007096721498327185
6407,2005-08-03,10.329999923706056,10.356666564941406,10.286666870117188,10.333333015441896,23149200.0,-0.0003225572746817784,1.7999771119039163,0.06666158042305068,56.78572596334636,56.06656770465003,-0.10444651807739191,-0.13499876518556952,0.11565230758737677,0.41563284762011143,23.639301192482538,0.06999969482421875,-0.015366077969494185,0.12283334732055806,-0.10507123758885761,0.35073793222997374,0.008881054865849336,0.2367856397752668,-0.3302744747050781,53.16468990493504,8.326362621746064,0.11395229245470803,8,-0.10166692733764826,-0.1416664123535174,0.2333331108093244,0.42833328247070135,-0.23999977111816584,2,-0.008067087711264853,1.7586200092736008,10.333333015441896,-5.285690930641272,10.203332901000977,-1.279989013755672,10.243332862854004,-0.008067087711264853
6408,2005-08-04,10.44333267211914,10.516667366027832,10.260000228881836,10.260000228881836,25560300.0,0.010971224515984757,-1.8000187267865875,-55.003719599427754,65.20264915000644,57.779799239950066,-0.17037651995492453,-0.22743883735211767,-0.007518933660204397,0.291211561647053,21.16982198749533,0.2566671371459961,0.023175601290027714,0.21549944877624583,-0.01960926184500522,0.4506081593974969,0.0979450934656203,0.33305380408687135,-0.42546292503816296,77.5506808043534,28.06361487186288,0.11755435531062562,8,-0.13666534423828125,-0.22999906539916992,0.12000036239624023,0.2283339500427246,-0.44666576385498047,3,-0.03096069010836644,1.7999771119039163,10.329999923706056,1.7586200092736008,10.333333015441896,-5.285690930641272,10.203332901000977,-0.03096069010836644
6409,2005-08-05,10.449999809265137,10.523332595825195,10.420000076293944,10.446666717529297,25869900.0,0.0006384108747006234,-2.647048923744764,0.018180588645325065,67.24133678628691,59.5782925900955,-0.14470852947892432,-0.22794064461706398,-0.023720100795912913,0.27380787322150013,20.09324432807959,0.10333251953125178,0.05612212852694398,0.2108332633972161,-0.04435721725655739,0.46602374405098956,0.08323802307032935,0.3384285037241028,-0.40220220504734705,78.00014305128389,22.33272045764558,0.1275952403268863,8,-0.10500001907348633,-0.23333358764648438,0.09000015258789062,0.125,-0.48999977111816406,4,-0.031897896796740266,-1.8000187267865875,10.44333267211914,1.7999771119039163,10.329999923706056,1.7586200092736008,10.333333015441896,-0.031897896796740266
6410,2005-08-08,10.510000228881836,10.57333278656006,10.449999809265137,10.49666690826416,24049800.0,0.005741667053764221,-1.3124748544913565,4.000286123032904,73.70239474127101,60.375939274204256,-0.1692013306260023,-0.28413157733477057,-0.09092710522865488,0.20490752321234318,19.438325745292513,0.12333297729492365,0.09556738572207735,0.2591670036315925,-0.023136588184609508,0.5414705954477945,0.1180152077234915,0.4003187995396935,-0.4241598253354546,79.78743155594333,17.079390792332603,0.14115179590810123,8,-0.12833404541015625,-0.26833391189575195,0.0,0.03166675567626953,-0.5766668319702166,0,-0.026641358758114575,-2.647048923744764,10.449999809265137,-1.8000187267865875,10.44333267211914,1.7999771119039163,10.329999923706056,-0.026641358758114575
6411,2005-08-09,10.600000381469727,10.616666793823242,10.536666870117188,10.583333015441896,21941700.0,0.00856328740512935,2.199984741269145,1.2500536442313237,75.94934187534301,61.170311000587546,-0.23418542757520378,-0.36833890276516,-0.18712916521538325,0.10707911821737248,18.938386775922318,0.10666656494140625,0.11955238266619084,0.3335004806518551,0.010919599342607,0.6560813619611032,0.17221003999723017,0.49479092130648006,-0.46541073962197643,95.32717277374917,27.3918502374718,0.16129044065462414,8,-0.19666719436645508,-0.3366670608520508,-0.13833379745483398,-0.10666704177856445,-0.6833333969116229,1,-0.04088050767141005,-1.3124748544913565,10.510000228881836,-2.647048923744764,10.449999809265137,-1.8000187267865875,10.44333267211914,-0.04088050767141005
6412,2005-08-10,10.643333435058594,10.69333267211914,10.59333324432373,10.616666793823242,31353000.0,0.004088023776359417,-1.7272419891801913,1.5999313383305476,78.81616217073785,62.810404958300104,-0.25757498756843766,-0.4012666587479039,-0.2381152375861344,0.05428070177301869,18.413819749405206,0.09999942779541016,0.14446532475205665,0.3571668624877926,-0.006519880951582735,0.720853605927168,0.17532349076810405,0.5390102342074812,-0.4508945349737843,88.46169082402032,15.22969841562302,0.18184337171968779,8,-0.20166730880737305,-0.34166717529296875,-0.18416690826416016,-0.15000009536743164,-0.5600004196166974,2,-0.054807360776692904,2.199984741269145,10.600000381469727,-1.3124748544913565,10.510000228881836,-2.647048923744764,10.449999809265137,-0.054807360776692904
6413,2005-08-11,10.653332710266113,10.716667175292967,10.606666564941406,10.616666793823242,21615000.0,0.0009394871699295315,-2.882394520271231,1.3749731778842715,76.38883645893155,65.95951416387739,-0.25930968136937693,-0.39613453727639936,-0.2490391631321991,0.0339797542927478,18.577089288399176,0.11000061035156072,0.1484982609717509,0.344666147232056,-0.05165849084205654,0.7409907853061686,0.14650382819499974,0.5428284662691123,-0.39076868209649795,78.6513350349436,6.2113633901586525,0.19816231903705636,8,-0.19999933242797852,-0.3399991989135742,-0.25999951362609863,-0.1983327865600586,-0.7266654968261737,3,-0.05287852853176789,-1.7272419891801913,10.643333435058594,2.199984741269145,10.600000381469727,-1.3124748544913565,10.510000228881836,-0.05287852853176789
6414,2005-08-12,10.66333293914795,10.670000076293944,10.600000381469727,10.609999656677246,18802800.0,0.0009386948811049844,1.0999628071982963,1.454573828907327,76.05628552978749,69.37876895758095,-0.22737890363687718,-0.38491505252217983,-0.2636280287448258,0.01501524521965436,18.32512061815733,0.06999969482421697,0.14598919216895645,0.3286664009094231,-0.08960850490547578,0.746941306724322,0.11952894800197278,0.5378038538168735,-0.3281124074385975,79.99971389845594,8.0172655187623,0.20913745290744987,8,-0.17499923706054688,-0.34999942779541016,-0.3724997043609619,-0.25999975204467773,-0.8933324813842773,4,-0.06251948004326857,-2.882394520271231,10.653332710266113,-1.7272419891801913,10.643333435058594,2.199984741269145,10.600000381469727,-0.06251948004326857
6415,2005-08-15,10.699999809265137,10.770000457763672,10.626667022705078,10.640000343322754,14333400.0,0.003438593761109443,-2.3077160086271404,1.1249910592947572,73.94632907396226,71.5654513055192,-0.2080648240517604,-0.3959393632538024,-0.30294016890380604,-0.029588895746311294,18.21360451640231,0.14333343505859375,0.14570329199547594,0.3361666202545166,-0.09910985570128084,0.771443096210314,0.11852838227661877,0.5538048582324144,-0.3037478145824064,69.99975476972877,0.5028281778859593,0.2176382379778983,8,-0.1849994659423828,-0.3599996566772461,-0.41249990463256836,-0.29666662216186523,-1.0166664123535174,0,-0.06915885834665136,1.0999628071982963,10.66333293914795,-2.882394520271231,10.653332710266113,-1.7272419891801913,10.643333435058594,-0.06915885834665136
6416,2005-08-16,10.506667137145996,10.723333358764648,10.5,10.670000076293944,25241100.0,-0.01806847435190917,-1.5282943497670702,-2.7222398830148795,58.139556988495116,71.71587697498018,0.013903044402139741,-0.17592231402956493,-0.11519859154053336,0.15678387583003683,17.412042890160997,0.22333335876464844,0.1707226869565286,0.12016725540161133,-0.2937174006793022,0.5340519114825248,-0.08677507263884543,0.3271095834420681,-0.04314041910869548,2.4693058675595867,-61.44705215208203,0.2069423280404569,8,0.008333206176757812,-0.16666698455810547,-0.22666716575622559,-0.10333395004272461,-0.89666748046875,1,-0.05456856420314038,-2.3077160086271404,10.699999809265137,1.0999628071982963,10.66333293914795,-2.882394520271231,10.653332710266113,-0.05456856420314038
6417,2005-08-17,10.529999732971193,10.603333473205566,10.49666690826416,10.543333053588867,25134600.0,0.002220741888995903,-1.6666984562198248,0.08163277222114178,55.476992506743315,70.63524845906205,0.02450037882392664,-0.17045244367945855,-0.14299930255709192,0.12267106707333575,15.98094388391263,0.10666656494140625,0.20538606251668767,0.11966652870178329,-0.26747117146789634,0.5068042288714629,-0.07390232138305741,0.313235378786624,0.2400007247924787,12.194926224046482,-45.927681776468816,0.19356885008484,8,0.06500053405761541,-0.18999958038330256,-0.2641665935516375,-0.1266665458679217,-0.866666793823244,2,-0.05824622639757926,-1.5282943497670702,10.506667137145996,-2.3077160086271404,10.699999809265137,1.0999628071982963,10.66333293914795,-0.05824622639757926
6418,2005-08-18,10.483332633972168,10.579999923706056,10.463333129882812,10.516667366027832,17225100.0,-0.004431823379150046,-2.1818039950062906,2.500107288463247,64.87604185139202,70.37243791074039,0.086538630011189,-0.09256474674290516,-0.10036013640024777,0.15588851711147456,14.377444675099676,0.11666679382324396,0.22150124870125865,0.05016613006591797,-0.2930725588466956,0.3934048189785315,-0.12145321439038881,0.22178547452222475,0.28120115280151303,6.521563359082484,-51.53117152595946,0.17161934445630644,8,0.12666749954223633,-0.14333248138427734,-0.2241661548614502,-0.07999944686889648,-0.7933330535888672,3,-0.03815576901891271,-1.6666984562198248,10.529999732971193,-1.5282943497670702,10.506667137145996,-2.3077160086271404,10.699999809265137,-0.03815576901891271
6419,2005-08-19,10.456666946411133,10.49666690826416,10.390000343322754,10.483332633972168,23601300.0,-0.002543626964065071,2.999928475637014,0.7999370601361789,65.96647545043197,69.5128913228694,0.12767600316654537,-0.04372565198667466,-0.08037193118892816,0.1688129525466735,13.387206859082609,0.10666656494140625,0.23637772122080491,0.008000421524048562,-0.3076528890775698,0.32365373212566695,-0.14982623377676063,0.16582707682485776,0.295818814086914,17.543837634486863,-44.32437944408039,0.1578266553008095,8,0.12333345413208008,-0.11666679382324219,-0.19750046730041504,-0.05333375930786133,-0.7866668701171893,4,-0.050685341293488895,-2.1818039950062906,10.483332633972168,-1.6666984562198248,10.529999732971193,-1.5282943497670702,10.506667137145996,-0.050685341293488895
6420,2005-08-22,10.5,10.579999923706056,10.40999984741211,10.49666690826416,17260500.0,0.004144059843441683,1.0816386110575649,-0.12499552948750045,61.792518397659194,67.93991093646007,0.09250290858085464,-0.0643685338158484,-0.1287270928654749,0.11461875899151508,13.173032173301397,0.1700000762939471,0.23428827735219926,0.034833478927613015,-0.25273745436628303,0.32240441222150906,-0.10895198771933501,0.17861894557456104,0.23073663546752954,32.99992847435806,-28.577735795776192,0.1437854666469484,8,0.08000040054321289,-0.15999984741210938,-0.24250006675720215,-0.09666681289672852,-0.8233327865600604,0,-0.06952376592726939,2.999928475637014,10.456666946411133,-2.1818039950062906,10.483332633972168,-1.6666984562198248,10.529999732971193,-0.06952376592726939
6421,2005-08-23,10.43000030517578,10.55666732788086,10.333333015441896,10.363332748413086,18132900.0,-0.00666663760230668,-2.5263213371480906,20.00171673819689,56.46556401807357,65.4565111417196,0.15181734626013466,0.018111071824682412,-0.06402171125327705,0.1753157357620374,13.325266748969057,0.22333431243896307,0.22836112575255996,-0.04249958992004643,-0.3177635015906599,0.23276432175056705,-0.18013154575535317,0.09513236591526031,0.28029215276306374,35.80263920089184,-25.73050967644189,0.13763195583530655,8,0.12166643142700373,-0.09000015258788885,-0.17250037193298162,-0.02666711807250799,-0.6666669845581037,1,-0.07158838795945521,1.0816386110575649,10.5,2.999928475637014,10.456666946411133,-2.1818039950062906,10.483332633972168,-0.07158838795945521
6422,2005-08-24,10.346667289733887,10.526666641235352,10.34000015258789,10.43333339691162,19287900.0,-0.007989742378103237,-2.733315531480669,-1.2999742511372494,43.497823434547186,61.80195413901023,0.21081189950808543,0.10720302746182142,0.01132762532753695,0.2495653731813512,13.891560592397212,0.18666648864746094,0.2079686689420246,-0.12599930763244593,-0.40093769888689934,0.14893908362200747,-0.26346850325967175,0.011469887994779882,0.33346841280520145,5.405781580442274,-51.86639010276705,0.13746919562722654,8,0.20499944686889648,-0.006667137145996094,-0.08916735649108887,0.051666259765625,-0.5533342361450195,2,-0.07119854272182624,-2.5263213371480906,10.43000030517578,1.0816386110575649,10.5,2.999928475637014,10.456666946411133,-0.07119854272182624
6423,2005-08-25,10.356666564941406,10.393333435058594,10.279999732971193,10.380000114440918,15789900.0,0.000966424736343896,3.533330790211453,0.2692350015405663,43.74997605159064,58.212364196988354,0.17243882318450687,0.09664566236814842,-0.0056291307354428,0.23028897385924907,14.57690753924269,0.11333370208740057,0.1739941775762368,-0.11250000000000071,-0.3916539378543309,0.16665393785432947,-0.2520769689271649,0.02707696892716349,0.2957249226299066,25.55559440892834,-27.892759216773232,0.13957696892716492,8,0.1683335304260254,0.010000228881835938,-0.0991666316986084,0.02500009536743164,-0.7100000381469727,3,-0.06694563559094169,-2.733315531480669,10.346667289733887,-2.5263213371480906,10.43000030517578,1.0816386110575649,10.5,-0.06694563559094169
6424,2005-08-26,10.313332557678224,10.399999618530273,10.24666690826416,10.303333282470703,14680200.0,-0.004184165531588402,-1.4865027875938541,-0.428536395961984,36.529550320919554,54.05494433553916,0.17981348312509837,0.15335536718911946,0.03235704717706689,0.2654367344947328,15.016238627102233,0.15333271026611328,0.12882496108396246,-0.15933399200439347,-0.4281290631529817,0.10946107914419478,-0.2937315275786876,-0.02493645643009934,0.30181975443307607,19.999713897432656,-28.872824466944095,0.13439753557429385,8,0.17166757583617986,0.07333421707153143,-0.05583262443542658,0.05833387374877752,-0.7599992752075213,4,-0.06043953046300787,3.533330790211453,10.356666564941406,-2.733315531480669,10.346667289733887,-2.5263213371480906,10.43000030517578,-0.06043953046300787
6425,2005-08-29,10.300000190734863,10.356666564941406,10.260000228881836,10.289999961853027,13378500.0,-0.0012927312164907612,-1.7619073569482289,1.0000953743441237,27.04064577813797,50.599509756610594,0.1457680058021129,0.18372057816308995,0.03943165840981777,0.2689319535615642,15.209692884660683,0.09666633605957031,0.08628714021061867,-0.17749972343444753,-0.4288108465071563,0.07381139963826122,-0.3031552849708028,-0.05184416189809227,0.2709338729147799,17.20426138024174,-24.726634013750093,0.12565556153635457,8,0.125,0.13333368301391602,-0.04250025749206543,0.07166624069213867,-0.9033336639404297,0,-0.06116505852180687,-1.4865027875938541,10.313332557678224,3.533330790211453,10.356666564941406,-2.733315531480669,10.346667289733887,-0.06116505852180687
6426,2005-08-30,10.260000228881836,10.329999923706056,10.239999771118164,10.260000228881836,18958800.0,-0.0038834913701272233,-3.4999046347511853,0.0,20.512639934269572,46.7145816930024,0.1643855277817181,0.22972295722204805,0.06731446423989595,0.299880011808348,15.766296223613786,0.0900001525878924,0.039458847730298174,-0.21383304595947195,-0.4759098592424049,0.04824376732346103,-0.34487145260093754,-0.08279463931800635,0.27202177612154976,6.9768989194655875,-27.867387929074628,0.13103840664146613,8,0.14999961853027344,0.20833349227905273,-0.002500295639038086,0.11166620254516602,-0.7800006866455078,1,-0.05685506846284638,-1.7619073569482289,10.300000190734863,-1.4865027875938541,10.313332557678224,3.533330790211453,10.356666564941406,-0.05685506846284638
6427,2005-08-31,10.24666690826416,10.289999961853027,10.153332710266113,10.229999542236328,22004700.0,-0.0012995438908609547,1.6451690308528606,100.0,18.87745122367788,41.60362717881195,0.14896696040228186,0.249273453685241,0.06619160692692638,0.3037258691854454,16.574616932543563,0.13666725158691406,-0.009618082684431428,-0.22299971580505407,-0.4970798124036033,0.051080380793495195,-0.3600397641043287,-0.08595966750577944,0.2444719839952949,37.83815131703583,8.182582729096332,0.13704004829927469,8,0.11999940872192383,0.21499967575073242,0.010833024978637695,0.1249995231628418,-0.8133335113525408,2,-0.04716983502768746,-3.4999046347511853,10.260000228881836,-1.7619073569482289,10.300000190734863,-1.4865027875938541,10.313332557678224,-0.04716983502768746
6428,2005-09-01,10.119999885559082,10.25,10.103333473205566,10.229999542236328,27624600.0,-0.012361778111760313,-1.046521840380585,-6.599702466098301,14.718479068615466,35.90940535861011,0.2443737576173124,0.3694153066498753,0.1797488672170946,0.41789036116003153,16.62317792857109,0.1466665267944336,-0.034868815493457106,-0.3335000991821282,-0.6491166781513922,-0.017883520212864212,-0.4913083886667611,-0.17569180969749532,0.31709001758143884,5.617901677076737,-16.939563488334024,0.1578082894846321,9,0.22166681289672852,0.3166670799255371,0.13666653633117676,0.2516665458679199,-0.6533327102661151,3,-0.0322793315873805,1.6451690308528606,10.24666690826416,-3.4999046347511853,10.260000228881836,-1.7619073569482289,10.300000190734863,-0.0322793315873805
6429,2005-09-02,10.116666793823242,10.19333267211914,10.09333324432373,10.133333206176758,14689500.0,-0.0003293568946177716,-2.157867790995332,0.15151331246803013,10.407057053752737,30.199909653731616,0.2172523040796488,0.3652205561246227,0.1762182008384432,0.4088939625218586,16.6623792282112,0.09999942779541016,-0.06076566707580788,-0.3201665401458733,-0.6699196773539313,0.029586597062184694,-0.4950431087499023,-0.1452899715418443,0.2603469519289874,8.860842009959258,-7.377599728100014,0.17487656860402895,9,0.20833349227905273,0.315000057220459,0.1574995517730713,0.25499963760375977,-0.6766672134399414,4,-0.04645801592632948,-1.046521840380585,10.119999885559082,1.6451690308528606,10.24666690826416,-3.4999046347511853,10.260000228881836,-0.04645801592632948
6430,2005-09-06,10.229999542236328,10.24666690826416,10.123332977294922,10.130000114440918,18513000.0,0.011202577956040072,-1.1764740531307063,-6.000057221332113,28.933819952045027,27.140826979728445,0.0688305485955194,0.2422558904022285,0.06085075787140326,0.2860009677920736,16.268051729313765,0.13000011444091797,-0.09145073097366563,-0.19283375740051234,-0.5525299082228603,0.16686239342183562,-0.3726818328116863,-0.01298568198933836,0.09027810323020091,57.74631995905873,38.123475461107795,0.17984807541117376,9,0.08000040054321289,0.20166730880737305,0.016666889190673828,0.14166688919067383,-0.9233322143554688,1,-0.06614528739438263,-2.157867790995332,10.116666793823242,-1.046521840380585,10.119999885559082,1.6451690308528606,10.24666690826416,-0.06614528739438263
6431,2005-09-07,10.166666984558104,10.229999542236328,10.133333206176758,10.18333339691162,24592800.0,-0.006190866130222683,-1.3199743654300502,-0.16666507720037765,23.923346073395777,24.96588505071162,0.1015612745836929,0.28612967040265325,0.11975883794428555,0.3425013878379506,15.624529191482592,0.09666633605957031,-0.1250100269734098,-0.23449964523315536,-0.6013942633471565,0.13239497288084578,-0.4179469542901568,-0.0510523361761539,0.10822178067986599,37.28833284841341,16.03497669418057,0.18344730905700068,9,0.07999944686889826,0.2649998664855975,0.02916622161865412,0.20499944686889826,-1.100000381469723,2,-0.07573774757579887,-1.1764740531307063,10.229999542236328,-2.157867790995332,10.116666793823242,-1.046521840380585,10.119999885559082,-0.07573774757579887
6432,2005-09-08,10.0600004196167,10.25333309173584,10.053333282470703,10.24666690826416,25741800.0,-0.010491792944867573,1.000009536797734,11.200160219729915,22.026346768034003,22.552148463649775,0.18247724640811924,0.36559806164819264,0.22013293684629964,0.44334935397100494,14.764381600280807,0.19999980926513672,-0.16206094928960013,-0.3119995594024658,-0.6904009446928772,0.06640182588794552,-0.5012002520476706,-0.12279886675726104,0.03333282470703125,3.3335717521398087,-18.96603116897545,0.18920069264520534,9,0.16666603088378906,0.3516664505004883,0.14583277702331543,0.31166601181030273,-0.9600000381469727,3,-0.05765416035663251,-1.3199743654300502,10.166666984558104,-1.1764740531307063,10.229999542236328,-2.157867790995332,10.116666793823242,-0.05765416035663251
6433,2005-09-09,10.09000015258789,10.136667251586914,10.010000228881836,10.07333278656006,24235500.0,0.002982080687858879,1.3030040313841085,-0.08928954601652313,25.877070800613367,21.368539628060198,0.12367908568827524,0.3069694463488588,0.18868034156113822,0.40908344343226943,13.846416954919322,0.12666702270507812,-0.19213716698747163,-0.25383319854736364,-0.6279003914307744,0.12023399433604709,-0.4408667949890699,-0.06679960210565739,0.16333293914794922,32.87674454151039,9.563488818453784,0.1870335964417055,9,0.09333324432373047,0.3000001907348633,0.11833310127258301,0.28166627883911133,-1.0399999618530273,4,-0.06508094606003045,1.000009536797734,10.0600004196167,-1.3199743654300502,10.166666984558104,-1.1764740531307063,10.229999542236328,-0.06508094606003045
6434,2005-09-12,9.99666690826416,10.109999656677246,9.979999542236328,10.05666732788086,25418100.0,-0.009250073628570998,-1.7856624671755101,-3.599874120272742,18.929925836793856,20.467348523466406,0.18703857852753636,0.3665922877214598,0.28052083996118427,0.4995337468394805,13.007275826507742,0.13000011444091797,-0.20844157411568354,-0.31383314132690465,-0.6868357884853431,0.0591695058315338,-0.500334464906123,-0.12733181774768632,0.2566661834716797,6.097812016984694,-15.329608364344846,0.18650132357921897,9,0.15833282470703125,0.37833309173583984,0.2633335590362549,0.3749995231628418,-1.066666603088379,0,-0.05301764456441449,1.3030040313841085,10.09000015258789,1.000009536797734,10.0600004196167,-1.3199743654300502,10.166666984558104,-0.05301764456441449
6435,2005-09-13,9.960000038146973,10.00333309173584,9.916666984558104,9.936667442321776,30284700.0,-0.0036679095596228173,-1.7368167444660974,-0.38887387745373697,19.742359628237594,20.381761822796186,0.19043028111146754,0.3636207281077599,0.31760224206468557,0.5290301846415417,11.77255602575708,0.08666610717773615,-0.2288122264320389,-0.31350002288818324,-0.6702786930119498,0.04327864723558328,-0.4918893579500665,-0.13511068782629998,0.2823997116088872,12.871225426321914,-6.459493792851202,0.1783893350618831,9,0.14333343505859375,0.383333683013916,0.3208329677581787,0.4116663932800293,-0.7300004959106445,1,-0.05220888110161259,-1.7856624671755101,9.99666690826416,1.3030040313841085,10.09000015258789,1.000009536797734,10.0600004196167,-0.05220888110161259
6436,2005-09-14,9.93333339691162,9.986666679382324,9.903332710266113,9.93333339691162,24845700.0,-0.0026773736077529975,-1.777735393222874,0.0,21.296154029553364,20.650506579004578,0.1853809991138693,0.36378370290064943,0.34427464138853203,0.5506403789447489,11.569530747378424,0.08333396911621094,-0.24245826215048893,-0.31149997711181854,-0.6812917357307757,0.05829178150713865,-0.49639585642129624,-0.12660409780234083,0.28952238693237575,8.571615413539472,-12.003305216346288,0.18489587930947848,9,0.14499950408935725,0.40333318710327326,0.3783328533172625,0.43833303451538264,-0.780000686645506,2,-0.06308718775366962,-1.7368167444660974,9.960000038146973,-1.7856624671755101,9.99666690826416,1.3030040313841085,10.09000015258789,-0.06308718775366962
6437,2005-09-15,9.916666984558104,9.986666679382324,9.899999618530273,9.920000076293944,20405100.0,-0.0016778267362592691,-3.7271450492865252,-100.0,19.724711042399633,21.2067545760917,0.16797895746040403,0.35009431508021116,0.36483671612151447,0.5590151091873157,11.38967553406365,0.08666706085205078,-0.2511518274768303,-0.29749975204467916,-0.669438544805633,0.07443904071627472,-0.4834691484251561,-0.11153035566420222,0.28062695339966126,7.042520268853717,-12.36939467308764,0.18596939638047702,9,0.15999937057495295,0.41833305358886896,0.41666626930236994,0.45499944686889826,-0.8933343887329084,3,-0.0857143214341386,-1.777735393222874,9.93333339691162,-1.7368167444660974,9.960000038146973,-1.7856624671755101,9.99666690826416,-0.0857143214341386
6438,2005-09-16,10.083333015441896,10.083333015441896,9.916666984558104,9.956666946411133,52929900.0,0.016806658037757938,1.6315813249610196,-38.00257510729667,36.47056051592878,24.102699405222374,-0.004956469714095135,0.16013502194012297,0.2039758896283388,0.3890938345594712,11.109502850054277,0.16666603088379262,-0.24917658932346676,-0.11083374023437287,-0.46439454687303794,0.2427270664042922,-0.2876141435537054,0.06594666308495967,0.08423149057311896,87.30160171843082,65.15651503028894,0.1767804033193325,9,-0.006666660308839667,0.25166702270507635,0.28833317756652654,0.28833341598510565,-0.8500003814697283,4,-0.0975205948733684,-3.7271450492865252,9.916666984558104,-1.777735393222874,9.93333339691162,-1.7368167444660974,9.960000038146973,-0.0975205948733684
6439,2005-09-19,9.92666721343994,10.079999923706056,9.880000114440918,10.013333320617676,25332900.0,-0.015537104820601888,-1.2222163353537263,-0.6842093375194859,31.20800858693802,24.355387031321598,0.13625193527503932,0.2899232244042107,0.3585134422786638,0.5399104000094415,11.48328958667183,0.20333290100097834,-0.24979257173979263,-0.24099955558776998,-0.5911512755067321,0.10915216433119213,-0.416075415547251,-0.06592369562828893,0.21414080382660217,22.951081093756255,0.17353576324757114,0.17507585995948138,9,0.13999938964843928,0.3983330726623553,0.4566662311553973,0.4449992179870623,-0.6466674804687464,0,-0.08831433590501925,1.6315813249610196,10.083333015441896,-3.7271450492865252,9.916666984558104,-1.777735393222874,9.93333339691162,-0.08831433590501925
6440,2005-09-20,9.770000457763672,9.963333129882812,9.770000457763672,9.9399995803833,30215700.0,-0.01578241239558764,-1.2745137638353614,1.9615410009242962,27.927874520154518,24.800334636517015,0.24675471686395767,0.410123370484893,0.5094682331709919,0.6899704221008456,11.624785640891638,0.19333267211914062,-0.23728102066507084,-0.3611663341522213,-0.7175894210626392,-0.004743247241803417,-0.5393778776074303,-0.18295479069701237,0.3395106111637958,0.0,-23.75274071031182,0.1782115434552093,9,0.24166631698608398,0.5,0.6308331489562988,0.6016659736633301,-0.5600004196166992,1,-0.0859774936776374,-1.2222163353537263,9.92666721343994,1.6315813249610196,10.083333015441896,-3.7271450492865252,9.916666984558104,-0.0859774936776374
6441,2005-09-21,9.68333339691162,9.783332824707033,9.670000076293944,9.733332633972168,33943800.0,-0.008870732527262337,-1.9565368826968086,0.2941146771234895,26.197119305745048,25.263753807373796,0.28792970354893477,0.4616530756848043,0.5889760954901231,0.7682887962636986,12.54986107464378,0.11333274841308949,-0.22486377430958093,-0.41050004959106623,-0.7907507806210621,-0.030249318561070382,-0.6006254151060642,-0.2203746840760683,0.39666652679443715,3.2258064516128755,-17.97087865703463,0.19012536551499815,9,0.22000026702881037,0.5133333206176776,0.744166851043703,0.6883330345153826,-0.6833333969116193,2,-0.04681588829936145,-1.2745137638353614,9.770000457763672,-1.2222163353537263,9.92666721343994,1.6315813249610196,10.083333015441896,-0.04681588829936145
6442,2005-09-22,9.609999656677246,9.726667404174805,9.59000015258789,9.666666984558104,32685300.0,-0.007573191712862193,-1.8276079793216393,1.133363851377051,27.433563341007897,25.43669742297319,0.32488289313879193,0.5027437298419599,0.6553329492237427,0.8324965298585667,13.663085326641166,0.13666725158691406,-0.2437484325431658,-0.4470004081726078,-0.8649758951008106,-0.029024921244404922,-0.6559881516367092,-0.23801266470850635,0.4044002914428724,4.053957397781144,-18.323786721427496,0.20898774346410173,9,0.24000024795532227,0.4866671562194824,0.8175005912780762,0.7616667747497559,-0.4200000762939453,3,-0.0475199753096589,-1.9565368826968086,9.68333339691162,-1.2745137638353614,9.770000457763672,-1.2222163353537263,9.92666721343994,-0.0475199753096589
6443,2005-09-23,9.66333293914795,9.699999809265137,9.579999923706056,9.600000381469727,28546200.0,0.0055497694460004965,-1.3225752863326805,-1.1176203298553027,30.790896754833355,26.754583080533134,0.22871379194532793,0.4161400791330614,0.5970031196239063,0.7701482822193544,15.30282582391187,0.11999988555908025,-0.2541616979637311,-0.35900044441223145,-0.7872108895255252,0.06921000070106231,-0.5731056669688783,-0.14489522185558457,0.2746750457763678,16.66660308837855,-7.114386937194162,0.21410522255664685,9,0.16833353042602717,0.41666698455810725,0.8041672706604004,0.7083334922790527,-0.39333248138427734,4,-0.06622977262120344,-1.8276079793216393,9.609999656677246,-1.9565368826968086,9.68333339691162,-1.2745137638353614,9.770000457763672,-0.06622977262120344
6444,2005-09-26,9.6899995803833,9.800000190734863,9.636667251586914,9.670000076293944,30305700.0,0.002759569747133428,-2.7692874828060523,0.3157855110000431,25.304834701480658,27.372635866449027,0.17206631702699582,0.3587751006328883,0.5674810400315202,0.7321883730805396,16.89588648388332,0.16333293914794922,-0.25427748786856164,-0.30116715431213414,-0.7309327985421366,0.12859848991786826,-0.5160499764271353,-0.08628433219713294,0.17640679229736378,28.695572130143916,8.830472327644799,0.21488282211500115,9,0.1416668891906756,0.3900003433227557,0.7850005626678467,0.6816668510437012,-0.3233327865600586,0,-0.047127653889234566,-1.3225752863326805,9.66333293914795,-1.8276079793216393,9.609999656677246,-1.9565368826968086,9.68333339691162,-0.047127653889234566
6445,2005-09-27,9.670000076293944,9.779999732971193,9.670000076293944,9.6899995803833,25884900.0,-0.0020639323999399606,-10.000238424489364,-1.0,26.349156178502852,27.934080549665637,0.1638319563765318,0.3469446170560406,0.5851935139018352,0.7425797176589537,18.575038121443743,0.10999965667724965,-0.2625225765264254,-0.28966665267944514,-0.7164644796486499,0.13713117428975963,-0.5030655661640466,-0.07626773919484364,0.13912500659179905,40.909110613080514,22.287584497188245,0.21339891348460216,9,0.16166639328003285,0.4099998474121129,0.7900002002716082,0.7016663551330584,-0.06999969482421697,1,-0.040330955557987824,-2.7692874828060523,9.6899995803833,-1.3225752863326805,9.66333293914795,-1.8276079793216393,9.609999656677246,-0.040330955557987824
6446,2005-09-28,9.67666721343994,9.75333309173584,9.633333206176758,9.726667404174805,21655200.0,0.0006894660903200567,1.3226181576542901,2.500071527347156,29.824543791773593,29.056284188484963,0.13066918517979076,0.3102411274111514,0.5783114063860513,0.7268843314860352,20.2660369385726,0.11999988555908203,-0.25688767230831644,-0.253832864761355,-0.6738873658696694,0.1662216363469593,-0.4638601153155122,-0.04380561420719786,0.12333297729492365,43.939623819286346,22.41829404428332,0.21002725055415677,9,0.15499925613403676,0.3916664123535174,0.7833330631256121,0.6949992179870623,-0.5566673278808576,2,-0.04822602296840506,-10.000238424489364,9.670000076293944,-2.7692874828060523,9.6899995803833,-1.3225752863326805,9.66333293914795,-0.04822602296840506
6447,2005-09-29,9.763333320617676,9.81999969482422,9.640000343322754,9.65999984741211,31761600.0,0.008956193828528525,-1.511633786885816,-2.066661580422975,33.77480306755167,28.75675558310973,0.02231166541244889,0.19553337088064637,0.49243296435253825,0.6305910375320085,21.176386849845862,0.17999935150146662,-0.24946669285519185,-0.14300007820129323,-0.5415289957529037,0.2555288393503172,-0.34226453697709935,0.056264380574512884,-0.18333339691161932,76.3889882300575,53.978180154913986,0.1992644587758055,9,0.06666660308838068,0.28999996185302734,0.6825001239776611,0.6083331108093262,-0.7166662216186523,3,-0.07818367923644587,1.3226181576542901,9.67666721343994,-10.000238424489364,9.670000076293944,-2.7692874828060523,9.6899995803833,-0.07818367923644587
6448,2005-09-30,9.793333053588867,9.833333015441896,9.646666526794434,9.766667366027832,22629900.0,0.0030726937190437287,2.5000312927480457,0.25805469160983086,39.22256875818261,29.647262268803573,-0.05939682327322693,0.14736104550192408,0.46444541306884446,0.5922649631473398,21.750336585709917,0.1866664886474627,-0.24355717079275685,-0.09666700363159109,-0.4849697383777407,0.29163573111455854,-0.2908183710046668,0.09748436374148461,-0.2085331344604473,79.99999999999929,53.23199792848099,0.19415136737307484,9,-0.021666526794433594,0.19666671752929688,0.6525003910064697,0.5783333778381348,-0.9733333587646484,4,-0.06160655110003321,-1.511633786885816,9.763333320617676,1.3226181576542901,9.67666721343994,-10.000238424489364,9.670000076293944,-0.06160655110003321
6449,2005-10-03,9.646666526794434,9.779999732971193,9.646666526794434,9.74666690826416,25623900.0,-0.01497616041360772,-1.6666539510576563,-3.7501519974249846,35.12654617753962,30.447114675179698,0.048472075445218366,0.2709001315561892,0.6075927836802144,0.7303064445072494,22.287708932973793,0.1466665267944336,-0.23914890736518224,-0.21983351707458532,-0.6072646520354166,0.16759761788624594,-0.41354908455500095,-0.026117949594169687,-0.05192528381347472,6.666666666666607,-20.956203838452485,0.19371556748041543,10,0.05999994277954279,0.34333324432373047,0.7991669178009033,0.7249999046325684,-0.8599996566772461,0,-0.0390462413088023,2.5000312927480457,9.793333053588867,-1.511633786885816,9.763333320617676,1.3226181576542901,9.67666721343994,-0.0390462413088023
6450,2005-10-04,9.553333282470703,9.703332901000977,9.543333053588867,9.643333435058594,26185200.0,-0.009675180961681407,-1.9090719933416562,0.8999980926586432,33.03567855327367,31.20695459157177,0.1205121010401573,0.327743573679129,0.6954975488626189,0.8148101421956699,23.568697547159342,0.15999984741210938,-0.2649118238210715,-0.2793334484100338,-0.6509689162027215,0.09230201938265381,-0.46515118230637853,-0.09351571451368912,0.2799997329711932,3.4483552404410367,-25.48619796665382,0.18581773389634385,10,0.13499975204467773,0.3966665267944336,0.882500171661377,0.8183331489562988,-0.6833333969116211,1,-0.019539409243679695,-1.6666539510576563,9.646666526794434,2.5000312927480457,9.793333053588867,-1.511633786885816,9.763333320617676,-0.019539409243679695
6451,2005-10-05,9.396666526794434,9.5600004196167,9.396666526794434,9.539999961853027,31276200.0,-0.016399172000388096,-1.2790759567786236,1.5925910227609885,29.365033711675324,31.421562410534815,0.25953132292857717,0.4466669037945721,0.84114980832714,0.9616999223653426,25.19468813419191,0.16333389282226562,-0.2771514035667355,-0.3975001811981205,-0.7827359525152637,-0.012264409880977212,-0.590118066856693,-0.20488229553954795,0.43086648941040195,0.0,-30.394099008489682,0.19261788565857205,10,0.21833324432373047,0.46666669845581055,1.0325005054473877,0.9749999046325684,-0.2799997329711914,2,0.021638934838805968,-1.9090719933416562,9.553333282470703,-1.6666539510576563,9.646666526794434,2.5000312927480457,9.793333053588867,0.021638934838805968
6452,2005-10-06,9.479999542236328,9.583333015441896,9.383333206176758,9.403332710266113,39095100.0,0.008868359348953359,-2.4285924484808166,-0.5348844945973279,24.362570644249658,30.707303953803294,0.17413017320095392,0.3348201501430186,0.7456092497486431,0.8698800667019331,26.238407753297853,0.1999998092651385,-0.2702740838527955,-0.2851671218872074,-0.6734547913042643,0.10312054752984956,-0.47931095659573586,-0.09102328717867891,0.33029881439209063,21.481417118249222,-1.6434509826935368,0.19414383470852808,10,0.12833356857299805,0.35666704177856445,0.9591672420501709,0.8916668891906738,-0.5033321380615234,3,-0.03797464916251703,-1.2790759567786236,9.396666526794434,-1.9090719933416562,9.553333282470703,-1.6666539510576563,9.646666526794434,-0.03797464916251703
6453,2005-10-07,9.43333339691162,9.529999732971193,9.40999984741211,9.476667404174805,28560300.0,-0.004922589406971656,-1.666631345829885,-0.5652249629933931,26.874955296473857,30.881761797691425,0.20645034332791212,0.347589120628216,0.7765873802350125,0.9077018503684933,27.04396610741387,0.11999988555908381,-0.25400152152013256,-0.2989999294281027,-0.6826611569525376,0.08466129809633216,-0.49083054319032016,-0.10716931566588528,0.35134705068970007,12.605094546022311,-10.106287357948549,0.19183061376221708,10,0.17499971389770685,0.3849997520446795,0.980833053588869,0.9383330345153826,-0.5700006484985334,4,-0.040989359926490776,-2.4285924484808166,9.479999542236328,-1.2790759567786236,9.396666526794434,-1.9090719933416562,9.553333282470703,-0.040989359926490776
6454,2005-10-10,9.466667175292967,9.563332557678224,9.40666675567627,9.420000076293944,21325500.0,0.003533616059012701,-3.2726799833543962,-1.0769163053763946,33.922252910562136,31.723216990142458,0.15433532912603276,0.2872401817151964,0.733539793879908,0.867064800739163,27.56519092297649,0.1566658020019549,-0.23451532645265516,-0.2391661643981955,-0.6191500916435722,0.14081776284718117,-0.4291581280208838,-0.04917420077550716,0.29393243782287826,26.041890184297184,0.4387652869076213,0.18999196362268822,10,0.1416659355163592,0.35166597366333185,0.9224996566772479,0.904999256134035,-0.6433343887329084,0,-0.06830994144977276,-1.666631345829885,9.43333339691162,-2.4285924484808166,9.479999542236328,-1.2790759567786236,9.396666526794434,-0.06830994144977276
6455,2005-10-11,9.4399995803833,9.550000190734863,9.40666675567627,9.456666946411133,27350400.0,-0.0028169993109365965,-2.4400155640242156,-0.35715453467936403,36.22638576095677,32.43453276449615,0.16198029910065515,0.28770392270468115,0.7512729389695352,0.8832193625720688,27.71117509011193,0.14333343505859375,-0.22302156446437138,-0.2398337364196781,-0.6177473527710688,0.13807987993171267,-0.4287905445953726,-0.0508769282439836,0.2979640483161994,28.333214123929846,-0.09633987838452285,0.18895680817569513,10,0.1683335304260254,0.37833356857299805,0.9383339881896973,0.9266667366027832,-0.7399997711181623,1,-0.0692089766215419,-3.2726799833543962,9.466667175292967,-1.666631345829885,9.43333339691162,-2.4285924484808166,9.479999542236328,-0.0692089766215419
6456,2005-10-12,9.30666732788086,9.57333278656006,9.296667098999023,9.399999618530273,32767800.0,-0.014124179918345692,-3.8823608610040874,5.599702466098301,33.92228720473541,32.450919890849896,0.26519691354117114,0.39176683098957277,0.8697462667956657,1.0057419964341037,28.001356377955894,0.27666568756103693,-0.2119243389733967,-0.34183268547058177,-0.7348624495322813,0.05119707859111777,-0.5383475675014324,-0.1453178034397311,0.4100184754672771,3.4884610650351924,-26.866781182058602,0.1965148820308501,10,0.2583327293395996,0.46833276748657227,1.0641660690307617,1.0333328247070312,-0.5200004577636719,2,-0.04691985078413752,-2.4400155640242156,9.4399995803833,-3.2726799833543962,9.466667175292967,-1.666631345829885,9.43333339691162,-0.04691985078413752
6457,2005-10-13,9.06666660308838,9.30666732788086,9.063332557678224,9.270000457763672,47890800.0,-0.025788041662721306,-1.3174525324360018,2.178601352870232,23.59881507988095,30.71494725992749,0.4425185488332293,0.595346306910054,1.0919003306311037,1.2324165283289101,28.637622734538574,0.24333477020263494,-0.20908698914924706,-0.5393333911895741,-0.9898852022787192,-0.08878158010042903,-0.7646092967341467,-0.3140574856450016,0.6164177039118268,0.6537341007603212,-30.13456293673669,0.22527590554457216,10,0.3549995422363281,0.5916662216186506,1.2725000381469709,1.27333354949951,-0.09333324432373225,3,0.005514726957957183,-3.8823608610040874,9.30666732788086,-2.4400155640242156,9.4399995803833,-3.2726799833543962,9.466667175292967,0.005514726957957183
6458,2005-10-14,9.100000381469727,9.210000038146973,9.06999969482422,9.100000381469727,36017700.0,0.003676519700194003,-3.6665713014179806,-0.0,24.046947639907003,29.483880755746085,0.3358064314759748,0.5107530589225675,1.0370856610203223,1.184910285550739,30.34824063182391,0.14333343505859197,-0.2149474802129916,-0.4568329811096188,-0.9026502862391244,-0.011015675980113215,-0.6797416336743716,-0.233924328544866,0.5211087505982821,7.189766144202624,-22.87748042138508,0.2229086525647528,10,0.28333234786987305,0.4999995231628418,1.2191662788391113,1.239999771118164,-0.056667327880859375,4,-0.013553073859871922,-1.3174525324360018,9.06666660308838,-3.8823608610040874,9.30666732788086,-2.4400155640242156,9.4399995803833,-0.013553073859871922
6459,2005-10-17,9.050000190734863,9.133333206176758,9.006667137145996,9.06666660308838,25506600.0,-0.005494526224051444,-1.4516206438275252,-100.0,23.428583573318633,28.416425757973307,0.32661593639133457,0.5182805691299475,1.064366129855932,1.2205162766744238,31.9671917669971,0.12666606903076172,-0.23500484931625643,-0.4629998207092285,-0.9277017883086227,0.0017021468901656789,-0.6953508045089247,-0.2306488369095323,0.5153312838941666,7.647023184425213,-20.179296258866444,0.23235098379969674,10,0.24499988555908203,0.5083332061767578,1.2366666793823242,1.2899999618530273,-0.016667366027830255,0,-0.020626236285926525,-3.6665713014179806,9.100000381469727,-1.3174525324360018,9.06666660308838,-3.8823608610040874,9.30666732788086,-0.020626236285926525
6460,2005-10-18,8.930000305175781,9.08666706085205,8.930000305175781,9.046667098999023,24974100.0,-0.013259655583425789,-1.6857128843984501,7.000114442663479,20.833317811287216,27.46845732459685,0.38989963234206115,0.6030413396256655,1.1578491641192556,1.3261828368090072,33.04536439658094,0.15666675567626953,-0.2723202609407025,-0.5409996986389167,-1.0569172826454931,-0.025082114632340335,-0.7989584906422049,-0.28304090663562853,0.5682914489552839,0.0,-24.722815212593737,0.25795879200328853,10,0.32666635513305664,0.5766663551330566,1.3349995613098145,1.4099998474121094,0.14333248138427912,1,-0.01194485050060956,-1.4516206438275252,9.050000190734863,-3.6665713014179806,9.100000381469727,-1.3174525324360018,9.06666660308838,-0.01194485050060956
6461,2005-10-19,9.229999542236328,9.229999542236328,8.936667442321777,8.99666690826416,46701300.0,0.03359453827640624,1.5142826780889944,-1.999991825657626,32.14283661574082,28.3329313214292,0.07126692051975247,0.2817853798939467,0.8313709552591817,1.013502460473081,33.10888752625645,0.2999992370605469,-0.2887030296625799,-0.2183337688446052,-0.7348060542438688,0.2981385165546584,-0.476569911544237,0.039902373855026596,0.18873140904099728,79.64573986489908,58.91956710043909,0.25823614269963197,10,0.021667003631591797,0.27666711807250977,0.9933340549468994,1.1100006103515625,-0.09999942779541016,2,-0.05742142570494391,-1.6857128843984501,8.930000305175781,-1.4516206438275252,9.050000190734863,-3.6665713014179806,9.100000381469727,-0.05742142570494391
6462,2005-10-20,9.153332710266113,9.386667251586914,9.116666793823242,9.226667404174805,34716000.0,-0.008306266064195156,-2.6818279353148102,-0.3142924873399355,29.220767559219112,28.593577128400895,0.10808983794420435,0.3399132238551257,0.8787250335435814,1.076008812652546,32.316391531257175,0.2700004577636719,-0.2984922242920689,-0.2721672534942634,-0.7988239007995901,0.2544893938110633,-0.5354955771469267,-0.008838929841600063,-0.22333240509033203,48.90487626605409,34.202686905790095,0.2633283236526633,10,0.09833383560180664,0.3533339500427246,1.0541670322418213,1.1833338737487793,-0.12666606903076172,3,-0.04005817899940245,1.5142826780889944,9.229999542236328,-1.6857128843984501,8.930000305175781,-1.4516206438275252,9.050000190734863,-0.04005817899940245
6463,2005-10-21,9.023332595825195,9.266667366027832,9.020000457763672,9.256667137145996,42556500.0,-0.014202489798618823,-1.0555676973022805,3.181775621935836,29.54046468765705,28.10671177030033,0.19424178420757876,0.4421784323815814,0.9769750602840368,1.1943018448323635,31.592558251572783,0.24666690826416016,-0.2927955210928648,-0.3701673507690426,-0.9134882040009824,0.17315350246289718,-0.6418277773850125,-0.09850692415307272,-0.08666515350341797,20.437715359715984,4.524145828611292,0.27166042661596984,10,0.2283339500427246,0.4833340644836426,1.1825006008148193,1.3116674423217773,-0.10666561126708984,4,-0.00554110540973296,-2.6818279353148102,9.153332710266113,1.5142826780889944,9.229999542236328,-1.6857128843984501,8.930000305175781,-0.00554110540973296
6464,2005-10-24,9.233332633972168,9.25,9.039999961853027,9.043333053588867,26475000.0,0.023273002066235726,-1.1356034119067593,-0.8142797003298333,40.243884710103394,28.55310054242773,-0.05848816261983636,0.20681541221406086,0.7366881486086072,0.971834160514705,31.870382017764964,0.2266674041748047,-0.2843460464506542,-0.13733396530151332,-0.6663852831969042,0.3917173525938775,-0.40185962424920874,0.1271916936461821,-0.2876651954650882,66.42309700323692,46.91139978736678,0.2645256589476958,10,0.018333911895751953,0.27166748046875,0.9725005626678467,1.1016674041748047,-0.4333324432373047,0,-0.020577573441276864,-1.0555676973022805,9.023332595825195,-2.6818279353148102,9.153332710266113,1.5142826780889944,9.229999542236328,-0.020577573441276864
6465,2005-10-25,9.279999732971193,9.363332748413086,9.18333339691162,9.19333267211914,32283900.0,0.005054198830368506,-2.375021234364723,0.45614343293396975,46.18736139004519,29.9158865630177,-0.1455434759167158,0.13642706188899467,0.6584699384603621,0.9136425687243044,31.855339937286093,0.17999935150146662,-0.27926988301540945,-0.07116684913635041,-0.58220657308064,0.43987287480793924,-0.32668671110849523,0.18435301283579442,-0.3255122982025167,76.29609692726045,52.07255086185672,0.25551986197214477,10,-0.12166595458984553,0.1666669845581037,0.9158337116241437,1.0450005531311017,-0.30000019073486506,1,-0.026580486569172,-1.1356034119067593,9.233332633972168,-1.0555676973022805,9.023332595825195,-2.6818279353148102,9.153332710266113,-0.026580486569172
6466,2005-10-26,9.210000038146973,9.30666732788086,9.1899995803833,9.266667366027832,30069900.0,-0.007543070780004046,-1.4137760940767925,-0.6538508093356821,41.0989215520445,31.86034283770254,-0.10135681433708221,0.17884195554340998,0.7016872474316695,0.9712743919634725,31.624714650166563,0.1166677474975586,-0.29186096304181675,-0.11783318519592356,-0.608505337912387,0.3728389675205399,-0.3631692615541553,0.12750289116230817,-0.2468690070419317,51.81804940724827,26.122070467954465,0.2453360763582321,10,-0.051666259765625,0.17166662216186523,0.9308335781097412,1.0600004196166992,-0.15666675567626953,2,-0.014839006625499307,-2.375021234364723,9.279999732971193,-1.1356034119067593,9.233332633972168,-1.0555676973022805,9.023332595825195,-0.014839006625499307
6467,2005-10-27,9.0,9.256667137145996,9.0,9.166666984558104,20351100.0,-0.02280130697906313,-2.0799997711186005,2.9411477616963673,37.10318237474949,33.31103558601838,0.10973151351418586,0.3464874086800869,0.8811602917732841,1.1680388676711537,32.385702236453426,0.2566671371459961,-0.31401522960612205,-0.2896665573120121,-0.7558461966373127,0.17651308201328852,-0.5227563769746624,-0.056576737649361775,-0.02839824448532191,0.0,-26.222009503738697,0.23308981966265005,10,0.15833377838134766,0.3816666603088379,1.0500001907348633,1.2200002670288086,0.01666736602783203,3,0.014444457160101898,-1.4137760940767925,9.210000038146973,-2.375021234364723,9.279999732971193,-1.1356034119067593,9.233332633972168,0.014444457160101898
6468,2005-10-28,9.1899995803833,9.220000267028807,9.046667098999023,9.100000381469727,26582700.0,0.02111106448703337,1.3111000909166357,-0.5399941635243215,42.46821591112661,35.42655029021926,-0.07393408358635511,0.11485891733154041,0.6637165790816777,0.9663064232649639,33.319966610867034,0.22000026702880682,-0.3201939947939003,-0.06950030326843226,-0.4722120114094306,0.33321140487256606,-0.2708561573389314,0.1318555508020669,-0.2100965149471783,52.29354667674588,24.972706161889885,0.2013558540704995,10,-0.031665802001953125,0.1916670799255371,0.7833337783813477,0.9900007247924805,-0.14333248138427734,4,-0.01777289952184491,-2.0799997711186005,9.0,-1.4137760940767925,9.210000038146973,-2.375021234364723,9.279999732971193,-0.01777289952184491
6469,2005-10-31,9.270000457763672,9.366666793823242,9.173333168029783,9.173333168029783,28284900.0,0.008705210123310492,-2.9999802689343134,1.0740905574806017,45.502669530716624,38.16758937015586,-0.13348328010521548,0.005472890897880944,0.55749499435262,0.8738010731702417,33.923168165023235,0.1933336257934588,-0.28800719413773734,0.029333877563477273,-0.3300392039100881,0.38870695903704267,-0.15035266317330453,0.20902041830025908,-0.2819621086045334,73.6364629445638,44.52514033302802,0.17968654073678242,10,-0.10833311080932617,0.11166620254516602,0.6858327388763445,0.9049997329711914,-0.23666763305663885,0,-0.038115798895095865,1.3111000909166357,9.1899995803833,-2.0799997711186005,9.0,-1.4137760940767925,9.210000038146973,-0.038115798895095865
6470,2005-11-01,9.366666793823242,9.43000030517578,9.24666690826416,9.24666690826416,30151200.0,0.010427867452650563,-2.0555595292023003,1.2413701251935882,51.618689672845306,40.331573043167474,-0.18069672983070006,-0.11161776442947158,0.43379364046805513,0.7657041118878087,33.732623978602646,0.18333339691161932,-0.25434909340516754,0.13533353805541992,-0.19864760661948644,0.4693146827303263,-0.03165703428203237,0.3023241103928722,-0.3706558666155484,85.2712868827739,50.7328217256988,0.16699057233745299,11,-0.15166664123535156,0.014999866485595703,0.5891664028167742,0.8083333969116211,-0.39333343505859375,1,-0.06049821303156222,-2.9999802689343134,9.270000457763672,1.3111000909166357,9.1899995803833,-2.0799997711186005,9.0,-0.06049821303156222
6471,2005-11-02,9.600000381469727,9.666666984558104,9.399999618530273,9.40999984741211,47994000.0,0.024911058841161404,-1.5396772054749561,1.5833392938034951,64.44044039081348,44.244870024455736,-0.3978661136291386,-0.3467131987797174,0.17783563280748282,0.5225000115389307,32.669201109778726,0.3000001907348615,-0.2065678331785623,0.35850043296813894,-0.007514896013212535,0.7245157619494904,0.1754927684774632,0.5415080974588147,-0.5866298791433096,90.00001430510817,49.06135728423717,0.18300766449067615,11,-0.26666688919067383,-0.21833372116088867,0.35583281517028986,0.5749998092651367,-0.6600008010864258,2,-0.06458341818716451,-2.0555595292023003,9.366666793823242,-2.9999802689343134,9.270000457763672,1.3111000909166357,9.1899995803833,-0.06458341818716451
6472,2005-11-03,9.119999885559082,9.286666870117188,9.039999961853027,9.196666717529297,98138400.0,-0.050000049670535285,-1.0845089719257102,-0.4035085077548562,50.43603557148709,46.56660012265907,0.08594714154481586,0.1106049490949097,0.6318540776510027,0.9889402626312744,31.990732406331336,0.5600004196166992,-0.1497183667549873,-0.10350008010864187,-0.4552609203418019,0.24826076012451814,-0.279380500225221,0.07238034000793725,0.5466670989990217,12.76593801932106,-31.101592456079807,0.17588042011657987,11,0.2133336067199707,0.26166677474975586,0.8300001621246338,1.0550003051757812,-0.2566671371459961,3,-0.007309934640891913,-1.5396772054749561,9.600000381469727,-2.0555595292023003,9.366666793823242,-2.9999802689343134,9.270000457763672,-0.007309934640891913
6473,2005-11-04,9.046667098999023,9.15999984741211,9.0,9.116666793823242,45230700.0,-0.008040875820204407,1.0425625167401202,0.9130375290766379,49.92806276631699,47.6426199066828,0.18208634204250806,0.1617788699438929,0.6774946303030376,1.048680956909923,31.3308736237491,0.15999984741210938,-0.12820739206233966,-0.1574995517730713,-0.5031518790728757,0.18815277552673315,-0.3303257154229726,0.015326611876830043,0.6199998855590803,7.000061511964095,-39.736899165869985,0.17282616364990214,11,0.2866663932800293,0.33499956130981445,0.8949995040893555,1.1283330917358398,-0.17333412170410156,4,-0.0033161088656076254,-1.0845089719257102,9.119999885559082,-1.5396772054749561,9.600000381469727,-2.0555595292023003,9.366666793823242,-0.0033161088656076254
6474,2005-11-07,8.819999694824219,9.046667098999023,8.793333053588867,9.016667366027832,47879700.0,-0.025055349300946883,-1.0266646321692192,2.809550408719346,47.73038704472561,47.8140672016473,0.38437806896317994,0.35575531466348664,0.874661949962297,1.261417914838228,31.265559894984918,0.25333404541015625,-0.09939662218509149,-0.3518335819244385,-0.714652242487487,0.01098507863861009,-0.5332429122059636,-0.1704242516429133,0.8200006103515616,3.0534301130103354,-47.546705225227754,0.18140933028152462,11,0.4100003242492676,0.46666669845581055,1.06083345413208,1.3550004959106445,0.05000019073486328,0,0.025699253063219407,1.0425625167401202,9.046667098999023,-1.0845089719257102,9.119999885559082,-1.5396772054749561,9.600000381469727,0.025699253063219407
6475,2005-11-08,8.786666870117188,8.846667289733887,8.733332633972168,8.75333309173584,43066800.0,-0.003779231956957063,-2.090887810967918,-0.1694929226412441,39.7218131889999,47.661055161309015,0.3803726191037722,0.3558785532872726,0.8779289397744527,1.2801657048513846,31.266026047633478,0.11333465576171875,-0.06155634908224705,-0.3524997711181648,-0.7309663086163258,0.025966766379996287,-0.5417330398672444,-0.16326650236908513,0.8025333999633784,5.71437621593344,-39.509273276012465,0.18923326874908022,11,0.4133329391479492,0.43166589736938477,1.0616662502288818,1.3883333206176758,0.176666259765625,1,0.02807275594215808,-1.0266646321692192,8.819999694824219,1.0425625167401202,9.046667098999023,-1.0845089719257102,9.119999885559082,0.02807275594215808
6476,2005-11-09,8.869999885559082,8.923333168029785,8.736666679382324,8.75,28518900.0,0.00948403036938883,-1.5454545454545454,3.599948502274483,43.45147723966462,48.36642125741069,0.27238259773320905,0.25102430457385694,0.7661680495872201,1.1799761701966673,30.48807625653135,0.18666648864746094,-0.05580026185670128,-0.2473333835601803,-0.635374539707076,0.1407077725867154,-0.44135396163362905,-0.05331280548673156,0.6507309736328128,24.698860590851982,-19.23051615304905,0.19402057807344794,11,0.3299999237060547,0.3299999237060547,0.9491665363311768,1.2866668701171875,0.0733327865600586,2,0.0116497716503694,-2.090887810967918,8.786666870117188,-1.0266646321692192,8.819999694824219,1.0425625167401202,9.046667098999023,0.0116497716503694
6477,2005-11-10,9.116666793823242,9.130000114440918,8.866666793823242,8.869999885559082,44008500.0,0.02780912192183327,-1.078949250674788,2.05555952920233,52.04680197126094,49.430708597425614,0.04917669648637357,0.008743639545640391,0.49378327494609664,0.9167579476495185,28.2922681302226,0.2633333206176758,-0.06120815379243538,-0.0031664848327643824,-0.3904767893125598,0.38414381964703104,-0.19682163707266298,0.19048866740713422,0.3410722073510737,89.84382858024154,41.16898715390786,0.19365515223989796,11,0.08333301544189453,0.08333301544189453,0.6224997043609619,0.9666666984558105,-0.23999977111816406,3,-0.019378487492779484,-1.5454545454545454,8.869999885559082,-2.090887810967918,8.786666870117188,-1.0266646321692192,8.819999694824219,-0.019378487492779484
6478,2005-11-11,8.976667404174805,9.243332862854004,8.960000038146973,9.133333206176758,28907100.0,-0.015356422781985457,-1.9824424032525223,-0.6351310076590283,44.193094448709374,49.28520025498037,0.17403409617489096,0.1465428044238397,0.6099912278691964,1.040767402174092,25.79835971912228,0.28333282470703125,-0.05618577535651603,-0.13699922561645472,-0.529531252987697,0.25553280175478754,-0.33326523930207586,0.05926678806916641,0.4231190876233395,47.712678626859194,1.2298780409812622,0.19626601368562124,11,0.22333240509033203,0.22333240509033203,0.7458324432373047,1.0999994277954102,-0.12333393096923828,4,-0.012625471197586058,-1.078949250674788,9.116666793823242,-1.5454545454545454,8.869999885559082,-2.090887810967918,8.786666870117188,-0.012625471197586058
6479,2005-11-14,8.863332748413086,8.979999542236328,8.826666831970215,8.960000038146973,30836400.0,-0.012625471197586058,1.2438993754579393,0.6170286590859285,40.84919147859529,48.08858934450814,0.2498957086615352,0.258425369711329,0.6978344123654736,1.1405374010085723,23.123220656011885,0.15333271026611328,-0.02767982860221707,-0.2410005092620846,-0.6484981397196279,0.16649712119545867,-0.44474932449085713,-0.03725169403331208,0.4831374347589801,25.4902070781302,-16.510013260330847,0.20374881522877164,11,0.3366670608520508,0.3366670608520508,0.8500003814697266,1.213334083557129,-0.09999942779541016,0,0.0011282695985463942,-1.9824424032525223,8.976667404174805,-1.078949250674788,9.116666793823242,-1.5454545454545454,8.869999885559082,0.0011282695985463942
6480,2005-11-15,8.823332786560059,8.90666675567627,8.793333053588867,8.846667289733887,35093700.0,-0.004512970796474836,-1.7199880982353346,0.24138985625918727,41.39465031441522,45.52794600268611,0.22877694052117903,0.3056976068908579,0.7076989087842023,1.168412013107801,20.088300194196545,0.11333370208740234,-0.02386180049411557,-0.2756670951843265,-0.6953808831019632,0.14404669273331017,-0.4855239891431449,-0.06581020122550818,0.47408639267601593,17.105169045207973,-22.67607422367964,0.20985689395881832,11,0.18666696548461914,0.3766670227050781,0.8900003433227539,1.2533340454101562,-0.0033330917358398438,1,0.005289055748878502,1.2438993754579393,8.863332748413086,-1.9824424032525223,8.976667404174805,-1.078949250674788,9.116666793823242,0.005289055748878502
6481,2005-11-16,8.699999809265138,8.84333324432373,8.683333396911621,8.796667098999023,41259000.0,-0.013978048916253538,-1.4615339471078017,4.142676148438701,43.05555371590675,44.70789246317719,0.23581792627055265,0.40821802034725785,0.8008836626548952,1.2779810059754997,18.50811281042535,0.15999984741210938,-0.037470841375883523,-0.37250008583068706,-0.8231729310745095,0.0781727594131354,-0.5978365084525983,-0.14716366320877583,0.5522924463498242,2.9761479014039227,-40.10890537511992,0.2253364226219108,11,0.263333320617674,0.4750003814697248,1.013333320617674,1.3766670227050763,0.14666748046874822,2,0.030268198435732696,-1.7199880982353346,8.823332786560059,1.2438993754579393,8.863332748413086,-1.9824424032525223,8.976667404174805,0.030268198435732696
6482,2005-11-17,8.786666870117188,8.793333053588867,8.683333396911621,8.689999580383299,41949900.0,0.009961731350816017,1.0,-1.0000000000000369,40.19451231189483,43.62638685713028,0.1082821323097356,0.3084892207151846,0.6878925744444224,1.1776480756540089,18.170851983961473,0.1099996566772461,-0.07398016867324664,-0.2674997329711921,-0.7338851498426529,0.19888568390026862,-0.5006924414069225,-0.03430702453546175,0.4087294996274409,18.45242352716782,-22.498385941367548,0.23319270843573053,11,0.176666259765625,0.3883333206176758,0.8833332061767578,1.2466669082641602,-0.039999961853027344,3,0.01782994670422311,-1.4615339471078017,8.699999809265138,-1.7199880982353346,8.823332786560059,1.2438993754579393,8.863332748413086,0.01782994670422311
6483,2005-11-18,8.973333358764648,9.010000228881836,8.726667404174805,8.880000114440918,53234400.0,0.02124428880788698,2.399987411523034,0.9655100973727909,43.143289161619094,43.11670931456288,-0.1004433932970965,0.1242554989289264,0.47556126590181336,0.980551046503285,16.994944969297286,0.28333282470703125,-0.1588066285392582,-0.07833328247070348,-0.5459490102875328,0.3892824453461259,-0.31214114637911905,0.1554745814377121,0.1708567136966792,88.77545360328142,49.81278019442725,0.23380786390841501,11,-0.010000228881835938,0.20166683197021484,0.5666661262512207,0.9433331489562988,-0.2500000000000018,4,-0.010772622858723047,1.0,8.786666870117188,-1.4615339471078017,8.699999809265138,-1.7199880982353346,8.823332786560059,-0.010772622858723047
6484,2005-11-21,9.043333053588867,9.143333435058594,8.90666675567627,8.90666675567627,43507800.0,0.007800857499164149,-2.4634241652419666,1.464283159798502,42.43368989733347,43.41802894882217,-0.15134750071921843,0.04141504650479888,0.38318987052924314,0.9009542084759374,15.760224869976843,0.23666667938232422,-0.17907599324497525,0.0011663913726813746,-0.45856308308894356,0.4608958658343063,-0.2286983458581311,0.23103112860349384,-0.3599996566772461,78.26078843980969,43.29050188843632,0.22986473723081224,11,-0.07999992370605469,0.1316671371459961,0.4483332633972168,0.8733334541320801,-0.3433332443237287,0,-0.0210099063318141,2.399987411523034,8.973333358764648,1.0,8.786666870117188,-1.4615339471078017,8.699999809265138,-0.0210099063318141
6485,2005-11-22,9.033332824707033,9.106666564941406,8.983332633972168,9.033332824707033,24805800.0,-0.0011058122953755412,-1.4666692097883882,0.0,35.19161870051778,42.500266888916975,-0.11474472023335025,0.033716775797975274,0.3714230029930281,0.902372641954944,15.340910329806961,0.12333393096923828,-0.19428199233972343,0.0034995079040545107,-0.4423915314129907,0.4493905472210997,-0.21944601175446898,0.226445027562578,-0.3407994270324721,76.08682581969376,46.09140070289506,0.22294551965852274,11,-0.06999969482422053,0.14166736602783025,0.3933339118957502,0.855000972747801,-0.3933324813842791,1,-0.029889245678060505,-2.4634241652419666,9.043333053588867,2.399987411523034,8.973333358764648,1.0,8.786666870117188,-0.029889245678060505
6486,2005-11-23,9.07333278656006,9.119999885559082,8.946666717529297,8.979999542236328,18866400.0,0.004428040306853731,-1.16667958109566,100.0,48.41627494818447,42.096874997464035,-0.13730812439859186,-0.017968164456256375,0.3105316344748399,0.8538831384725558,14.840188990387503,0.17333316802978516,-0.1849404307891156,0.05033283233642827,-0.38805840112539514,0.4887240657982517,-0.16886278439448432,0.26952844906734086,-0.3717833881378194,84.78246897967261,50.43446270652091,0.21919561673091192,11,-0.10999965667724787,0.10166740417480291,0.3083338737487775,0.7766675949096662,-0.32999992370605646,2,-0.027920621638731546,-1.4666692097883882,9.033332824707033,-2.4634241652419666,9.043333053588867,2.399987411523034,8.973333358764648,-0.027920621638731546
6487,2005-11-25,9.130000114440918,9.166666984558104,9.07333278656006,9.083333015441896,8255100.0,0.00624548103920497,-1.799988556061039,0.5000051089743959,52.86039856569252,43.05990878823994,-0.21443539463351868,-0.06787693202740996,0.23373793416722322,0.7909920951684359,13.454194924231372,0.09333419799804332,-0.14901778828141587,0.10050015449523997,-0.34030358137376915,0.5413038903642491,-0.1199017134392637,0.32090202242974364,-0.41961503528595046,91.66661248057466,51.634404022748654,0.22040186793450445,11,-0.2049999237060547,0.04500007629394531,0.24916648864746094,0.7200002670288086,-0.3366670608520508,4,-0.03103316770597664,-1.16667958109566,9.07333278656006,-1.4666692097883882,9.033332824707033,-2.4634241652419666,9.043333053588867,-0.03103316770597664
6488,2005-11-28,9.026666641235352,9.149999618530273,9.020000457763672,9.103333473205566,30322800.0,-0.011318014448009062,-1.8888959532059637,-1.6428454653206985,57.75000679492631,44.93777715672116,-0.11539912048844414,0.023813578360602605,0.30995636240541913,0.8873845694854303,11.90336848594365,0.12999916076660156,-0.12955133654686435,0.005333328247070668,-0.428954158751095,0.43962081524523633,-0.21181041525201216,0.2224770717461535,-0.29803028586425917,46.1537615082716,1.3843367028942453,0.21714374349908264,11,-0.10166645050048828,0.14833354949951172,0.35249996185302734,0.823333740234375,-0.2199993133544922,0,-0.031019172868543166,-1.799988556061039,9.130000114440918,-1.16667958109566,9.07333278656006,-1.4666692097883882,9.033332824707033,-0.031019172868543166
6489,2005-11-29,8.916666984558105,9.140000343322754,8.903332710266113,8.986666679382324,52291500.0,-0.012186077214234148,-3.89649185115031,0.9130375290766379,54.609930517087356,46.40614162368473,0.0033096519311257566,0.11171270233290542,0.3960542947692751,0.9866461314890689,11.500104050065092,0.23666763305664062,-0.15493251999820323,-0.08699965476989746,-0.5072136768629107,0.3332143673231158,-0.2971066658164041,0.12310735627660918,-0.1705094040195334,5.063630371641966,-42.801715401997136,0.21010701104650675,11,0.008333206176757812,0.2583332061767578,0.46249961853027344,0.9333333969116211,0.176666259765625,1,-0.021682275016917663,-1.8888959532059637,9.026666641235352,-1.799988556061039,9.130000114440918,-1.16667958109566,9.07333278656006,-0.021682275016917663
6490,2005-11-30,8.800000190734863,8.90666675567627,8.729999542236326,8.886667251586914,53104200.0,-0.013084125943616187,1.7894954788095356,1.2381062670299727,47.575070402247576,46.90831014438926,0.1299883149624126,0.19367959922356626,0.49202149467240375,1.09093582321308,11.75071258505896,0.18666744232177912,-0.15242769671422707,-0.17533311843872035,-0.5680053465302457,0.217339109652805,-0.37166923248448214,0.02100299560704144,0.3666667938232404,16.03065438685807,-33.32898570541798,0.1963361140457626,11,0.125,0.375,0.5783331394195557,1.0500001907348633,0.34999942779541016,2,-0.011363679466167564,-3.89649185115031,8.916666984558105,-1.8888959532059637,9.026666641235352,-1.799988556061039,9.130000114440918,-0.011363679466167564
6491,2005-12-01,8.979999542236328,9.006667137145996,8.833333015441895,8.84333324432373,42148500.0,0.020454471318191336,-1.2127747645744686,-1.5769116498123839,45.03629965224376,47.44628651553914,-0.006834971691516145,-0.0370498031700599,0.2957813425255793,0.8993207271333645,12.048309876053082,0.2066669464111328,-0.12671384203395242,0.03566627502441477,-0.22510274734501756,0.2964352973938471,-0.09471823616030228,0.16605078620913183,0.17793409347533995,57.25180670002378,12.475584616410671,0.13038451118471653,12,-0.03333234786987305,0.19500064849853516,0.32250070571899414,0.8700008392333984,0.15666770935058594,3,-0.03786182808968197,1.7894954788095356,8.800000190734863,-3.89649185115031,8.916666984558105,-1.8888959532059637,9.026666641235352,-0.03786182808968197
6492,2005-12-02,9.053333282470703,9.05666732788086,8.933333396911621,8.966667175292969,31760400.0,0.008166341199624672,1.642845465320636,0.6341439586895083,52.92617549336216,48.53327388573281,-0.042872621161821556,-0.12188313302848819,0.20908822331869814,0.8152652144778827,11.713519109201163,0.12333393096923828,-0.09618794694127075,0.11233334541320872,-0.14056659948166406,0.3652332903080815,-0.01411662703422678,0.23878331786064422,0.09604167137145758,76.98420988097247,31.233607162525736,0.1264499724474363,12,-0.1050000190734881,0.12166690826416016,0.21666693687438965,0.7966670989990234,0.11333370208740057,4,-0.0342415782059996,-1.2127747645744686,8.979999542236328,1.7894954788095356,8.800000190734863,-3.89649185115031,8.916666984558105,-0.0342415782059996
6493,2005-12-05,9.016667366027832,9.0600004196167,8.986666679382324,9.05666732788086,32144100.0,-0.004049990793320801,2.1429096928453193,-0.4615410009243365,56.21627180661333,50.0646718756528,0.0006555989375112148,-0.09231288766736334,0.22997390402989026,0.8416324389431669,11.196505582280034,0.073333740234375,-0.05983313689591796,0.07716741561889684,-0.17343914396361804,0.3277739752014117,-0.0481358641723606,0.20247069541015428,0.12432007958221192,69.91884480027554,20.71293992319955,0.12530327979125747,12,-0.06833410263061701,0.15833282470703125,0.25333285331726074,0.8099994659423828,0.25999927520751953,0,-0.02476905306282262,1.642845465320636,9.053333282470703,-1.2127747645744686,8.979999542236328,1.7894954788095356,8.800000190734863,-0.02476905306282262
6494,2005-12-06,9.046667098999023,9.109999656677246,8.899999618530273,9.013333320617676,46355700.0,0.0033271420307929844,1.625018626580279,-0.8333452542736571,59.12811233928177,52.72428227995991,-0.03220853599314033,-0.11010575983219084,0.18335750349254454,0.8023619270190565,10.034648949862348,0.21000003814697266,-0.01956536102340145,0.09583377838134766,-0.15250932369141346,0.34417688045410877,-0.02833777265503379,0.2200053294177291,0.08610058854354641,83.3335424723749,28.825069086983746,0.12417155103638074,12,-0.09833383560180842,0.12833309173583984,0.22333312034606934,0.7199997901916504,0.26999950408935725,1,-0.026529081759261275,2.1429096928453193,9.016667366027832,1.642845465320636,9.053333282470703,-1.2127747645744686,8.979999542236328,-0.026529081759261275
6495,2005-12-07,9.033332824707033,9.09333324432373,8.973333358764648,9.020000457763672,30855900.0,-0.0014739432927144414,-1.25,0.39996566818304186,64.97004064535757,54.563589579645814,-0.021092347359457975,-0.0815241710767367,0.18022230753192936,0.8066795556511828,8.611419820771339,0.11999988555908203,0.001983285371021992,0.0701662063598647,-0.168146391401633,0.3084788041213624,-0.048990092520883266,0.18932250524061267,0.09137949992941152,72.28909433103826,10.796901442520578,0.11915629888074841,12,-0.084999561309818,0.14166736602783025,0.23833417892455877,0.7216672897338849,0.33333396911620916,2,0.006642113246684511,1.625018626580279,9.046667098999023,2.1429096928453193,9.016667366027832,1.642845465320636,9.053333282470703,0.006642113246684511
6496,2005-12-08,8.973333358764648,9.07333278656006,8.883333206176758,9.06666660308838,42648000.0,-0.00664200767387646,2.5625273811545277,-7.000500715306782,58.5889532863166,55.20009565971515,0.025960489289159838,-0.014109702199895935,0.22250060474480193,0.8582331987935614,7.683382238061714,0.18999958038330256,0.01928597502407925,0.005000066757201438,-0.2292538125565322,0.2392539460709351,-0.11212687289966539,0.12212700641406826,0.1434847102237935,39.70598753770874,-26.105585050331328,0.11712693965686644,12,-0.033333778381347656,0.20166683197021484,0.3250000476837158,0.7816667556762695,0.42333316802978516,3,0.019687918937399962,-1.25,9.033332824707033,1.625018626580279,9.046667098999023,2.1429096928453193,9.016667366027832,0.019687918937399962
6497,2005-12-09,8.9399995803833,8.99666690826416,8.856666564941406,8.983332633972168,27316500.0,-0.003714759838804982,2.999918258358083,0.4642831597984932,48.21426199407154,54.14056845962018,0.03297617125137897,0.005596946460547869,0.23456656574397705,0.8828415764186044,7.79975405629309,0.1400003433227539,0.05228081765568149,-0.019500350952148082,-0.24329305866105955,0.20429235675676338,-0.1313967048066047,0.09239600290230854,0.16908211807009899,32.89464272941849,-28.772382254709044,0.11189635385445616,12,-0.004999637603759766,0.045000553131103516,0.41750049591064453,0.8150005340576172,0.4566669464111328,4,0.021998621972550536,2.5625273811545277,8.973333358764648,-1.25,9.033332824707033,1.625018626580279,9.046667098999023,0.021998621972550536
6498,2005-12-12,8.863332748413086,8.966667175292969,8.850000381469727,8.953332901000977,22239000.0,-0.008575708676591187,-1.0000326979040643,2.076940006162243,40.42552112184497,52.56452297125991,0.0939135876299435,0.07730094266305088,0.2876690796991124,0.950674401979466,8.446990031082208,0.11666679382324219,0.04825774423698803,-0.09050045013427699,-0.31816883956814834,0.13716793929959437,-0.20433464485121355,0.023333744582659577,0.23816730691597243,5.127847734466987,-52.19131018465334,0.11383419471693598,12,0.05666685104370117,0.10000038146972656,0.4941673278808594,0.8800010681152344,0.3900003433227539,0,0.034223496370406226,2.999918258358083,8.9399995803833,2.5625273811545277,8.973333358764648,-1.25,9.033332824707033,0.034223496370406226
6499,2005-12-13,8.873332977294922,8.923333168029785,8.789999961853027,8.823332786560059,30959100.0,0.0011282695985463942,-1.2857282989871908,-0.5555567329292587,41.489374653785866,51.88833455476417,0.08618306870819659,0.0717678966400932,0.2584631150633889,0.9298925769341366,8.69549611960318,0.1333332061767578,0.030679424067937333,-0.08100023269653356,-0.3078742797235652,0.14587381433049806,-0.19443725621004937,0.03243679081698225,0.22073706777228175,27.472427279701193,-26.33787603559511,0.11343702351351596,12,0.07666683197021484,0.09000015258789062,0.48416709899902344,0.8550004959106445,0.28999996185302734,1,0.04545458453689033,-1.0000326979040643,8.863332748413086,2.999918258358083,8.9399995803833,2.5625273811545277,8.973333358764648,0.04545458453689033
6500,2005-12-14,8.869999885559082,8.94333267211914,8.783332824707031,8.826666831970215,27321000.0,-0.00037563018815689464,-1.4615158895507496,0.8666577657403346,38.74541550272682,51.18934742704006,0.11229930331018423,0.08303360673601823,0.24516462932815486,0.9219426635918708,8.782737678314332,0.15999984741210938,0.011398150366888515,-0.08666667938232386,-0.30877775426565,0.1354443955010023,-0.19772221682398694,0.024388858059339213,0.21678874945150461,29.885197328395968,-19.180852946050138,0.1110555374416629,12,0.07666635513305664,0.09333324432373047,0.3883333206176758,0.7266664505004883,0.3000001907348615,2,0.05035701502730561,-1.2857282989871908,8.873332977294922,-1.0000326979040643,8.863332748413086,2.999918258358083,8.9399995803833,0.05035701502730561
6501,2005-12-15,8.963333129882812,9.0,8.779999732971191,8.886667251586914,32373000.0,0.010522350115887091,1.9333443535979045,1.7692239975351027,41.134730906467844,49.87918691738515,0.018275134149195793,0.011004363809441031,0.14099205139621063,0.8159449943075483,8.330010821495955,0.2200002670288086,0.00666296620302731,-0.006500101089477184,-0.1928967993118924,0.17989659713293804,-0.09969845020068568,0.08669824802173132,0.11631972327228901,83.33326108536674,38.017751290106474,0.093198349111208,12,-0.01833343505859375,0.0,0.245833158493042,0.6033329963684082,0.13333415985107422,3,0.044998178478467654,-1.4615158895507496,8.869999885559082,-1.2857282989871908,8.873332977294922,-1.0000326979040643,8.863332748413086,0.044998178478467654
6502,2005-12-16,8.94333267211914,9.00333309173584,8.903332710266113,8.94333267211914,52275300.0,-0.002231363877014947,-1.5000119209403238,0.0,45.13614908491785,48.648062170530096,0.023502633232061143,0.04568596685579074,0.14701080173019143,0.8220781180575045,7.844936394857108,0.10000038146972656,0.02349079015476363,-0.034333848953247426,-0.20037624585921243,0.13170854795271758,-0.11735504740622993,0.04868734949973508,0.12932711481758474,73.13414352939166,26.771127751922243,0.08302119845298253,12,0.001667022705078125,0.020000457763671875,0.2566671371459961,0.6016669273376465,0.37333393096924006,4,0.05068958869086493,1.9333443535979045,8.963333129882812,-1.4615158895507496,8.869999885559082,-1.2857282989871908,8.873332977294922,0.05068958869086493
6503,2005-12-19,8.876667022705078,8.993332862854004,8.866666793823242,8.920000076293945,32754300.0,-0.007454228961189524,-2.9999698840536064,-100.0,47.540983606557376,47.36060342244961,0.07623803407115837,0.11039848463623514,0.20013623003577763,0.8730173861664312,8.443996333665305,0.12666606903076172,0.030235909108871084,-0.09616618156433177,-0.26825720509690676,0.07592484196824323,-0.18221169333061837,-0.010120669798045157,0.18913955933764015,43.28385614607442,-7.9602552672042535,0.08604551176628747,12,0.05999946594238281,0.08666610717773438,0.3233327865600586,0.6549992561340332,0.5399999618530256,0,0.05858049003745225,-1.5000119209403238,8.94333267211914,1.9333443535979045,8.963333129882812,-1.4615158895507496,8.869999885559082,0.05858049003745225
6504,2005-12-20,8.853333473205566,8.90999984741211,8.8100004196167,8.866666793823242,24105300.0,-0.0026286385914700006,1.0,0.3076940006162243,53.70370370370371,46.10878820671028,0.07740291353709416,0.1251862707632263,0.2083046387981291,0.8832565404214314,9.164917673678422,0.09999942779541016,0.017020667041583337,-0.10999975204467738,-0.2866217014169514,0.06662219732759667,-0.1983107267308153,-0.02168877735853947,0.20575696804102428,32.835999350932184,-21.917956317979126,0.08831097468613723,12,0.0733327865600586,0.07166671752929688,0.3466663360595703,0.6583328247070312,0.41666698455810547,1,0.04518067909006973,-2.9999698840536064,8.876667022705078,-1.5000119209403238,8.94333267211914,1.9333443535979045,8.963333129882812,0.04518067909006973
6505,2005-12-21,8.763333320617676,8.90999984741211,8.670000076293945,8.856666564941406,39483300.0,-0.01016567972507465,1.4,7.0,32.80427124914661,43.24382353591362,0.13977474915823151,0.20440136545419918,0.28264087648293845,0.9601446997211394,10.156183464267766,0.23999977111816406,-0.0019040637481104739,-0.18649992942810023,-0.380966957112971,0.007967098256770555,-0.2837334432705365,-0.08926641558566395,0.28917530264870983,28.000000000000004,-25.345868038830094,0.09723351384243566,12,0.0733332633972168,0.1550002098083496,0.43666648864746094,0.7299995422363281,0.5099992752075195,2,0.045644688373222886,1.0,8.853333473205566,-2.9999698840536064,8.876667022705078,-1.5000119209403238,8.94333267211914,0.045644688373222886
6506,2005-12-22,8.819999694824219,8.83666706085205,8.710000038146973,8.760000228881836,31580700.0,0.006466303646492921,1.714268197980954,-0.6428520338827184,30.978221996933726,41.32870798067608,0.06601258044247871,0.13468833579715955,0.2149444542355905,0.8884869977212304,11.369337913338331,0.12666702270507812,-0.02794784197453737,-0.11716690063476598,-0.31076360669776193,0.07642980542822997,-0.21396525366626307,-0.020368547603268894,0.21720858656326847,44.99992847435806,-5.134603730197043,0.09679835303149771,12,0.016666889190673828,0.09833383560180664,0.2850000858306885,0.6733331680297852,0.5100002288818377,3,0.039682584306109714,1.4,8.763333320617676,1.0,8.853333473205566,-2.9999698840536064,8.876667022705078,0.039682584306109714
6507,2005-12-23,8.846667289733887,8.9399995803833,8.80666732788086,8.856666564941406,16344000.0,0.003023536942446503,-1.9629653177353212,-0.16665607019105447,35.9116214225423,40.82716356964246,0.027617833570904082,0.09033745119168302,0.18506639980092565,0.8468841708324497,12.163823312546729,0.1333322525024414,-0.061405263285550404,-0.07633266448974574,-0.25106252254650485,0.09839719356701337,-0.16369759351812618,0.011032264538634706,0.1758526634498594,54.6394367609626,6.7180149810031295,0.08736492902838,12,-0.01000070571899414,0.07166624069213867,0.22249937057495117,0.6216659545898438,0.15999984741210938,4,0.02825922935862102,1.714268197980954,8.819999694824219,1.4,8.763333320617676,1.0,8.853333473205566,0.02825922935862102
6508,2005-12-27,8.74666690826416,8.920000076293945,8.729999542236326,8.893333435058594,30449100.0,-0.01130373486361036,-1.1111022808551,14.667715784453982,27.722815749182402,39.297545913575405,0.12217703276259329,0.17737975738813816,0.2795535041379562,0.929406596709363,13.390530898056774,0.19000053405761896,-0.08584478794557526,-0.1623330593109138,-0.3466934353692164,0.02202731674738878,-0.254513247340066,-0.07015287128176162,0.2617522498439939,28.39517510552249,-14.425281650419315,0.09218018802915154,12,0.08999967575073242,0.17166662216186523,0.32249975204467773,0.7216663360595703,0.2799997329711914,1,0.06516764623626692,-1.9629653177353212,8.846667289733887,1.714268197980954,8.819999694824219,1.4,8.763333320617676,0.06516764623626692
6509,2005-12-28,8.723333358764647,8.773332595825195,8.713333129882812,8.733332633972168,21321600.0,-0.002667707567263977,-3.0,0.06817694143351602,27.317146015228857,38.0277381927423,0.13633233038866877,0.19551051905925299,0.2986008689935762,0.9348426123364764,14.315792408045494,0.05999946594238281,-0.09632676594567258,-0.17599992752075444,-0.3780895200397403,0.0260896649982314,-0.27704472378024825,-0.07495513126126063,0.2715490360709385,19.753103862387416,-18.540862544277335,0.10104479625949316,12,0.11333322525024592,0.19500017166137873,0.34583330154419123,0.7449998855590838,0.25666618347168146,2,0.07948035427269784,-1.1111022808551,8.74666690826416,-1.9629653177353212,8.846667289733887,1.714268197980954,8.819999694824219,0.07948035427269784
6510,2005-12-29,8.699999809265138,8.773332595825195,8.696666717529299,8.713333129882812,17781900.0,-0.0026748432668877165,-6.666777931430301,1.3334287076772202,28.866020431187508,36.66454813993337,0.14864725363725384,0.22236914570771482,0.3211572709655979,0.9390032095893748,14.603807731215495,0.07666587829589666,-0.09333250208012345,-0.19433345794677592,-0.41118059476558955,0.0225136788720377,-0.30275702635618273,-0.08590988953736911,0.281887292828781,1.3697663754688463,-35.22766648280733,0.10842356840940688,12,0.13666677474975408,0.2183337211608869,0.3691668510436994,0.7100005149841291,0.24666690826415838,3,0.06551731735574373,-3.0,8.723333358764647,-1.1111022808551,8.74666690826416,-1.9629653177353212,8.846667289733887,0.06551731735574373
6511,2005-12-30,8.640000343322754,8.720000267028809,8.600000381469728,8.673333168029785,29178300.0,-0.006896490489400664,-1.117655968629598,2.499964237179362,27.72285501429093,34.72973768764149,0.17652182973202102,0.269403140415573,0.3699950155115097,0.9778491358983157,15.567241493071627,0.11999988555908025,-0.09427819882845867,-0.2373329639434818,-0.47791309012111327,0.0032471622341496698,-0.35762302703229665,-0.11704290085466695,0.3294112777391671,11.764722381947003,-24.25592665653661,0.12029006308881542,12,0.15666627883911133,0.2433333396911621,0.429166316986084,0.7566661834716797,0.3666667938232422,4,0.07330234112686118,-6.666777931430301,8.699999809265138,-3.0,8.723333358764647,-1.1111022808551,8.74666690826416,0.07330234112686118
6512,2006-01-03,8.743332862854004,8.773332595825195,8.449999809265138,8.683333396911621,32763600.0,0.01195978187791491,4.388927742632771,-1.8000114442664226,41.428577267395376,34.0505814277346,0.04675236742855304,0.14931060935589002,0.25894295625288954,0.8530572900701383,17.04252340538549,0.3233327865600568,-0.09031676474313954,-0.11850042343139577,-0.35115078278179723,0.11414993591900569,-0.2348256031065965,-0.0021752437561950444,0.20391408383238563,62.41125253890265,21.554127655203928,0.11632517967520067,1,-0.048333168029785156,0.06500053405761719,0.325833797454834,0.6400003433227539,0.12666702270507812,1,0.06709879059328783,-1.117655968629598,8.640000343322754,-6.666777931430301,8.699999809265138,-3.0,8.723333358764647,0.06709879059328783
6513,2006-01-04,8.793333053588867,8.91333293914795,8.633333206176758,8.710000038146973,33494700.0,0.005718664898060721,-1.3661947993858874,1.3888959532059637,44.594598077701285,33.038458580401,-0.01822883076147086,0.08613718673181658,0.20583600562111037,0.7815110024749785,18.236606641261126,0.2799997329711914,-0.09519913969193539,-0.05733351707458567,-0.27991368830901386,0.16524665415984252,-0.16862360269179888,0.05395656854262754,-0.3433332443237287,74.10073275152304,30.247213638814742,0.111290085617214,1,-0.09833335876464844,0.006666660308837891,0.2566671371459961,0.5900001525878906,0.056667327880859375,2,0.024260889728276558,4.388927742632771,8.743332862854004,-1.117655968629598,8.640000343322754,-6.666777931430301,8.699999809265138,0.024260889728276558
6514,2006-01-05,8.80666732788086,8.880000114440918,8.763333320617676,8.793333053588867,22311300.0,0.0015164072838740328,-2.1818039950062422,0.1600119019008709,45.777834856879096,34.479965647926825,-0.043447840776641655,0.0568136994959243,0.18271589754490947,0.7463297541045595,19.1085681054451,0.11666679382324219,-0.10473472928507555,-0.031999254226684926,-0.23511390255061393,0.17111539409724408,-0.13355657838864943,0.06955806993527958,-0.3566675186157209,76.97863494154446,30.062841465362077,0.10155732416196443,1,-0.11166763305664062,-0.011667251586914062,0.2433328628540039,0.5766658782958984,-0.0733346939086914,3,0.024980995098792924,-1.3661947993858874,8.793333053588867,4.388927742632771,8.743332862854004,-1.117655968629598,8.640000343322754,0.024980995098792924
6515,2006-01-06,9.09333324432373,9.126667022705078,8.80666732788086,8.880000114440918,29469300.0,0.0325510100211599,1.2857065006369166,15.998855671577743,56.89046329349132,37.35910356976656,-0.31109554090249425,-0.23729278357950712,-0.11211098263667196,0.43867655173851716,19.465118384655604,0.31999969482421875,-0.10570500473245481,0.2516666412353512,0.03511759632421274,0.4682156861464897,0.14339211877978286,0.35994116369091955,-0.634066772460935,95.07382983551244,50.58494984664848,0.10827452245556918,1,-0.30499982833862305,-0.30499982833862305,-0.04333305358886719,0.28999996185302734,-0.2433328628540039,4,-0.012463383782635229,-2.1818039950062422,8.80666732788086,-1.3661947993858874,8.793333053588867,4.388927742632771,8.743332862854004,-0.012463383782635229
6516,2006-01-09,9.149999618530273,9.16333293914795,8.949999809265137,9.039999961853027,32989200.0,0.006231639453213145,2.121956665852552,0.5156238824118446,60.54423688502575,40.09606084337583,-0.3531680752470443,-0.2951791324278581,-0.17419146911749372,0.36422630826720237,19.368023788931506,0.2133331298828125,-0.10916301135999973,0.29949970245361257,0.048641538485101776,0.5503578664221234,0.17407062046935629,0.42492878443786886,-0.6640371246337864,98.1308423709598,54.89982114863824,0.12542908198425554,1,-0.34333324432373047,-0.34333324432373047,-0.09999942779541016,0.23166704177856445,-0.3033323287963867,0,-0.022222175899241914,1.2857065006369166,9.09333324432373,-2.1818039950062422,8.80666732788086,-1.3661947993858874,8.793333053588867,-0.022222175899241914
6517,2006-01-10,9.136667251586914,9.140000343322754,9.036666870117188,9.08666706085205,30759300.0,-0.0014570893441743227,2.647082583012168,0.4545486071976626,64.02879548822658,44.13005859215852,-0.3289676230942078,-0.28075175490867643,-0.15976980032322174,0.3591441785015945,19.14940741646364,0.11333274841308594,-0.08839801831986804,0.2763339519500736,-0.003088114351841753,0.555756018251989,0.13662291879911592,0.4160449851010313,-0.6100625309753394,94.96873566113955,49.606890007749115,0.1397110331509581,1,-0.3300008773803711,-0.3300008773803711,-0.07583355903625488,0.18666601181030273,-0.3000001907348633,1,-0.01422839541610088,2.121956665852552,9.149999618530273,1.2857065006369166,9.09333324432373,-2.1818039950062422,8.80666732788086,-0.01422839541610088
6518,2006-01-11,9.166666984558104,9.199999809265137,9.079999923706056,9.143333435058594,24051300.0,0.0032834437487014867,1.6666878596178516,0.46666920978844034,66.78573983058635,48.515457904976024,-0.3275728089889167,-0.3023636031761914,-0.1944343643621238,0.31146258870773913,18.883844992771255,0.11999988555908025,-0.06834472583298634,0.2911669731140112,-0.020059811615354306,0.6023937578433767,0.13555358074932755,0.4467803654786948,-0.6018585708343469,92.36652558104956,43.54398115877012,0.15561339236468294,1,-0.341667175292967,-0.341667175292967,-0.10500025749206365,0.09166622161865412,-0.39666652679443004,2,-0.03236368240482368,2.647082583012168,9.136667251586914,2.121956665852552,9.149999618530273,1.2857065006369166,9.09333324432373,-0.03236368240482368
6519,2006-01-12,9.276666641235352,9.3100004196167,9.123332977294922,9.126667022705078,29442900.0,0.011999962130461395,-1.3829727656776927,6.428495524584623,76.92311539842804,53.8551351235583,-0.392056796302402,-0.40116515248860196,-0.3104958871700969,0.18466698314149355,18.542861804625762,0.18666744232177734,-0.04986290266650428,0.38099994659423864,0.021792896968378273,0.740206996220099,0.20139642178130934,0.5606034714071679,-0.6610429158682845,93.37739184475437,40.18922498599377,0.17960352481292996,1,-0.3966665267944336,-0.3966665267944336,-0.21499991416931152,-0.01833343505859375,-0.5266666412353516,3,-0.04599348842277762,1.6666878596178516,9.166666984558104,2.647082583012168,9.136667251586914,2.121956665852552,9.149999618530273,-0.04599348842277762
6520,2006-01-13,9.31666660308838,9.333333015441896,9.1899995803833,9.286666870117188,30769200.0,0.004311889539635683,3.5263744371995793,0.19999872843102287,76.51250044544454,59.27620683813091,-0.374797453469057,-0.4279262030196822,-0.35933421636515384,0.12724124912459978,18.36077393151309,0.14333343505859553,-0.01229782514830191,0.39866657257080185,-0.006431901844878851,0.8037650469864825,0.1961173353629615,0.6012158097786422,-0.6316052082963513,95.65223881339658,39.71695391517709,0.2025492372078404,1,-0.4250001907348633,-0.4250001907348633,-0.25499987602234064,-0.05833339691162287,-0.47666645050049006,4,-0.06261187546657976,-1.3829727656776927,9.276666641235352,1.6666878596178516,9.166666984558104,2.647082583012168,9.136667251586914,-0.06261187546657976
6521,2006-01-17,9.366666793823242,9.396666526794434,9.216667175292967,9.24666690826416,28467000.0,0.005366746806018341,1.0000000000000198,4.0000317894265995,77.0833602382601,63.23784939044922,-0.34741435168287715,-0.4702713996139387,-0.42529618563383664,0.06104682055284805,18.664213281152755,0.17999935150146662,0.03265094852667616,0.42850008010864293,-0.023538704615301498,0.8805388648325874,0.2024806877466716,0.6545194724706143,-0.6038128045532289,91.66673289411291,34.098273866616125,0.22601939236197208,1,-0.3516669273376465,-0.44333362579345703,-0.30500006675720215,-0.10833358764648438,-0.5166664123535156,1,-0.05516011444906166,3.5263744371995793,9.31666660308838,-1.3829727656776927,9.276666641235352,1.6666878596178516,9.166666984558104,-0.05516011444906166
6522,2006-01-18,9.396666526794434,9.43000030517578,9.289999961853027,9.363332748413086,31561500.0,0.003202818423195586,1.799969482829387,0.27778175142455236,86.51693580360683,67.89588691554984,-0.30730953366493274,-0.4896729117714127,-0.45576397680184755,0.016193480278541728,19.066041377104614,0.14000034332275213,0.08233097956584956,0.4358331203460697,-0.0605814689106996,0.932247709602839,0.18762582571768505,0.6840404149744543,-0.5450787822710019,90.47607369987125,28.010450196783125,0.24820729462838498,1,-0.2999997138977051,-0.4566664695739746,-0.33916664123535156,-0.13833332061767578,-0.5666666030883789,2,-0.05853131379008003,1.0000000000000198,9.366666793823242,3.5263744371995793,9.31666660308838,-1.3829727656776927,9.276666641235352,-0.05853131379008003
6523,2006-01-19,9.396666526794434,9.460000038146973,9.300000190734863,9.396666526794434,31998600.0,0.0,1.526306279174823,0.0,88.84626684845242,72.68126824794686,-0.2377259234848932,-0.4729677033281092,-0.4538775887576456,0.0010294163060464712,19.348552188548386,0.15999984741210938,0.14360263005723084,0.40983314514160085,-0.12127828443020938,0.9409445747134111,0.14427743035569485,0.6753888599275069,-0.4525327725666255,81.18808796077288,12.769398302555302,0.26555571478590545,1,-0.2633328437805176,-0.4416666030883789,-0.43666648864746094,-0.13833332061767578,-0.4499998092651367,3,-0.05959554532935207,1.799969482829387,9.396666526794434,1.0000000000000198,9.366666793823242,3.5263744371995793,9.31666660308838,-0.05959554532935207
6524,2006-01-20,9.25333309173584,9.376667022705078,9.216667175292967,9.31999969482422,45856500.0,-0.015253647093879663,-1.2857376412645536,-100.0,78.04061891064289,75.03128553874149,-0.02723377205393973,-0.3142421590668878,-0.3029771335665963,0.12890328242593796,19.140836480915613,0.17999935150146662,0.1878543922024285,0.24649972915649343,-0.293495748530475,0.7864952068434619,-0.023498009686990784,0.5164974679999776,-0.21634340640258287,23.456816287316858,-51.235431437919914,0.2699977388434843,1,-0.048333168029785156,-0.29833316802978516,-0.31166672706604004,0.005000114440917969,-0.3100004196166992,4,-0.05223335517920902,1.526306279174823,9.396666526794434,1.799969482829387,9.396666526794434,1.0000000000000198,9.366666793823242,-0.05223335517920902
6525,2006-01-23,9.16333293914795,9.300000190734863,9.149999618530273,9.25,31915800.0,-0.009726241527852286,-1.6470603084845883,1.3000071525641597,75.73772337132405,76.71945070388576,0.08240591417601273,-0.20315436848965085,-0.2052251739467188,0.2029764508669789,18.10086388898118,0.15000057220458984,0.22806708066379144,0.13649959564208913,-0.39508723697787396,0.6680864282620522,-0.1292938206678933,0.40229301195207157,-0.05020139030822257,4.301065345060435,-75.11448836984596,0.2657934163099817,1,0.08500051498413086,-0.20833301544189453,-0.2066664695739746,0.0950002670288086,-0.039999961853027344,0,-0.04510727067245279,-1.2857376412645536,9.25333309173584,1.526306279174823,9.396666526794434,1.799969482829387,9.396666526794434,-0.04510727067245279
6526,2006-01-24,9.170000076293944,9.196666717529297,9.036666870117188,9.15666675567627,29800200.0,0.0007275886612732041,3.8,-0.15384530739348942,73.18845762727672,77.73719094155798,0.08814341934650116,-0.19210525081758867,-0.20658968905285846,0.18089809010244728,16.907906281331815,0.15999984741210938,0.2706473252248731,0.12566671371459748,-0.40026468159525486,0.6515981090244498,-0.13729898394032958,0.38863241136952453,0.2899999618530291,31.496045253740878,-48.00208004592281,0.2629656976549266,1,0.07833337783813654,-0.21500015258788885,-0.21500039100646795,0.061666488647462714,-0.04333305358886541,1,-0.03598690523014936,-1.6470603084845883,9.16333293914795,-1.2857376412645536,9.25333309173584,1.526306279174823,9.396666526794434,-0.03598690523014936
6527,2006-01-25,9.096667289733887,9.17666721343994,9.036666870117188,9.143333435058594,26236800.0,-0.00799703227371118,1.4705862553539282,-3.499964237179495,66.07781389165507,77.65853250389895,0.17344512277888846,-0.10443733435641889,-0.13664911358661413,0.23844966379486543,16.438187556829583,0.14000034332275213,0.28072470983812714,0.03983392715454137,-0.4781398921994917,0.5578077465085745,-0.21915298252247517,0.2988208368315579,0.35486608505249073,14.173333002926356,-63.28082333718976,0.25898690967701693,1,0.15166616439819336,-0.14166736602783203,-0.1425008773803711,0.09666585922241211,-0.039999961853027344,2,-0.02711618446708919,3.8,9.170000076293944,-1.6470603084845883,9.16333293914795,-1.2857376412645536,9.25333309173584,-0.02711618446708919
6528,2006-01-26,9.31666660308838,9.346667289733887,9.109999656677246,9.16333293914795,28005300.0,0.024184605894377986,1.2187413387692336,-3.2857580773711375,72.17394405150199,77.13084679868496,-0.025746675705114797,-0.2946511021116507,-0.3530408775594953,0.005810720047245255,15.766526058475183,0.25,0.288201704584484,0.23133325576782404,-0.2774269026323406,0.7400934141679887,-0.02304682343225828,0.48571333496790636,0.12656944160461236,82.35282567963341,4.63864484848321,0.2543800792000826,1,-0.0683331489563006,-0.361666679382326,-0.36250019073486506,-0.1416664123535174,-0.2966661453247088,3,-0.05223613767836244,1.4705862553539282,9.096667289733887,3.8,9.170000076293944,-1.6470603084845883,9.16333293914795,-0.05223613767836244
6529,2006-01-27,9.416666984558104,9.483332633972168,9.239999771118164,9.300000190734863,24447300.0,0.01073349361203646,-1.0563256556148353,0.7608687539649757,66.78206481171657,76.04968728382629,-0.11599799304946146,-0.3584218728969315,-0.44454364293442516,-0.10632289452850152,15.216252917009093,0.2433328628540039,0.29715850460376814,0.29666695594787384,-0.2026331185355037,0.7959670304312514,0.047016918706184185,0.5463169931895635,-0.3800001144409162,85.07482444172535,9.161752374017581,0.2496500372416891,1,-0.15666723251342596,-0.45000076293945135,-0.466667175292967,-0.2416667938232404,-0.4966669082641584,4,-0.04991153109688762,1.2187413387692336,9.31666660308838,1.4705862553539282,9.096667289733887,3.8,9.170000076293944,-0.04991153109688762
6530,2006-01-30,9.270000457763672,9.449999809265137,9.25333309173584,9.449999809265137,25618200.0,-0.015575205859455599,1.185193623074763,-1.5428499027253493,55.69625295835759,73.67334203050379,0.0260972022596615,-0.1758802837782163,-0.28961905985075376,0.025424760633686816,14.553622113480147,0.19666671752929688,0.2982600070483059,0.12150039672851598,-0.3405391523494057,0.5835399458064376,-0.10951937781044485,0.3525201712674768,-0.22440027236938498,52.238968492387315,-20.001846920874215,0.23101977453896105,1,-0.01000070571899414,-0.30333423614501953,-0.34416723251342773,-0.0950002670288086,-0.36333370208740234,0,-0.035239241587193826,-1.0563256556148353,9.416666984558104,1.2187413387692336,9.31666660308838,1.4705862553539282,9.096667289733887,-0.035239241587193826
6531,2006-01-31,9.273332595825195,9.346667289733887,9.239999771118164,9.293333053588867,30471600.0,0.0003594539263191976,-1.4615740129407104,0.11111405456096385,56.54947112097496,70.34362373243358,0.009089121171657055,-0.1363212285089439,-0.2805081598651924,0.008052908196219732,13.360555523423567,0.10666751861572266,0.2788970866959115,0.0931659221649177,-0.30445550584449066,0.49078735017432606,-0.10564479183978648,0.2919766361696219,-0.21897776145935133,52.98497105877279,-15.704236583813504,0.19881071400470396,1,-0.013332843780517578,-0.30666637420654297,-0.39583253860473633,-0.10499906539916992,-0.4933328628540039,1,-0.016175373521899017,1.185193623074763,9.270000457763672,-1.0563256556148353,9.416666984558104,1.2187413387692336,9.31666660308838,-0.016175373521899017
6532,2006-02-01,9.329999923706056,9.386667251586914,9.170000076293944,9.196666717529297,42087600.0,0.006110783506931838,-1.321436234890183,-6.66650772458525,57.63238931348757,66.87541511743748,-0.06484891403703763,-0.15471575177809882,-0.32661138777809917,-0.06076398936057359,11.306757959996066,0.21666717529297053,0.2581340953475113,0.12049989700317632,-0.22451134998343214,0.46551114398978477,-0.05200572649012791,0.29300552049648054,-0.26706553334808625,58.928699152932516,-6.486011720239894,0.17250562349330392,2,-0.07000017166137873,-0.3633337020874041,-0.4524998664855975,-0.16166639328003107,-0.5799999237060565,2,-0.021793451518079987,-1.4615740129407104,9.273332595825195,1.185193623074763,9.270000457763672,-1.0563256556148353,9.416666984558104,-0.021793451518079987
6533,2006-02-02,9.006667137145996,9.199999809265137,8.970000267028809,9.166666984558104,63884400.0,-0.03465517569175136,1.0294181995657954,-1.1999999999999706,39.48052681524678,62.59096044017125,0.22053643769510423,0.1954392305186996,-0.0022715871554268574,0.24793670811426516,10.032747067508446,0.35999965667724787,0.22261694701972523,-0.21349959373474192,-0.5147518128099371,0.08775262534045325,-0.3641257032723395,-0.06287348419714434,0.4766654968261719,7.142910223160211,-52.4736751751218,0.15062610953759786,2,0.2199993133544922,-0.04000091552734375,-0.1291670799255371,0.1616663932800293,-0.3066673278808576,3,0.00555146426236286,-1.321436234890183,9.329999923706056,-1.4615740129407104,9.273332595825195,1.185193623074763,9.270000457763672,0.00555146426236286
6534,2006-02-03,9.026666641235352,9.096667289733887,8.920000076293945,8.936667442321777,50522400.0,0.002220522173720818,-1.8648598492170887,-0.5624955296473848,38.522411506311876,58.45592578850323,0.18439402062938726,0.2031839427243458,-0.023267563387509682,0.21476312901484107,8.783888749009469,0.1766672134399414,0.17423940250824188,-0.20450005531311,-0.45375866805852993,0.04475855743230994,-0.3291293616858191,-0.07987074894040092,0.4463993453979498,20.125777110005487,-33.48951327165899,0.12462930637270979,2,0.17499971389770508,-0.06000041961669922,-0.14916658401489258,0.14166688919067383,-0.13666629791259766,4,-0.0007384989095783334,1.0294181995657954,9.006667137145996,-1.321436234890183,9.329999923706056,-1.4615740129407104,9.273332595825195,-0.0007384989095783334
6535,2006-02-06,8.979999542236328,9.34000015258789,8.956666946411133,9.05666732788086,45744000.0,-0.005169914970144185,-5.216232099223656,-0.8518718674168971,34.656041005022644,54.17454616380833,0.2260969233077681,0.2539449090757895,0.02216262919386658,0.24843650565661157,9.11460969856116,0.3833332061767578,0.11958663438619865,-0.24550046920776403,-0.5124763082815758,0.0214753698660477,-0.3789883887446699,-0.11201254967085816,0.4709438079833994,12.857014403191263,-34.46017253143143,0.13348791953690586,2,0.22166681289672852,-0.013333320617675781,-0.10249948501586914,0.18833398818969727,0.04666709899902344,0,-0.006681455345312948,-1.8648598492170887,9.026666641235352,1.0294181995657954,9.006667137145996,-1.321436234890183,9.329999923706056,-0.006681455345312948
6536,2006-02-07,8.946666717529297,9.013333320617676,8.90666675567627,8.963333129882812,31453500.0,-0.0037118960363254905,-1.2069019948304098,0.21738481440939397,32.18995409523215,50.40922840865023,0.2507917900138388,0.2859229056584951,0.05255619920285248,0.26887565464764585,9.573534818667802,0.10666656494140625,0.0790112620375929,-0.26866664886474645,-0.5619392727481074,0.0246059750186145,-0.4153029608064269,-0.12203033692306597,0.4830389017333996,8.333316776504669,-32.13969619944334,0.14663631194168006,2,0.24833297729492188,0.01999950408935547,-0.06916666030883789,0.22166681289672852,0.1100006103515625,1,-0.004470934607931132,-5.216232099223656,8.979999542236328,-1.8648598492170887,9.026666641235352,1.0294181995657954,9.006667137145996,-0.004470934607931132
6537,2006-02-08,9.006667137145996,9.023332595825195,8.90666675567627,8.956666946411133,23436600.0,0.006706455209641415,1.8000549331074973,-3.0000572213321126,35.26448998064299,46.308177956332564,0.19744581574451026,0.22733966285987073,-0.01157370290353299,0.19646567477021648,10.075046436239868,0.11666584014892578,0.046389531582978094,-0.20216622352600133,-0.508262248273418,0.10392980122141537,-0.3552142358997106,-0.04911821115229209,0.39165615030151457,23.07700772256004,-11.739959814141216,0.15304801237370838,2,0.18833255767822266,-0.04000091552734375,-0.16666698455810547,0.12666654586791992,-0.039999961853027344,2,-0.025166623871328064,-1.2069019948304098,8.946666717529297,-5.216232099223656,8.979999542236328,-1.8648598492170887,9.026666641235352,-0.025166623871328064
6538,2006-02-09,8.869999885559082,9.050000190734863,8.856666564941406,9.020000457763672,30050700.0,-0.015174009376149877,-1.1886757823254106,-3.0,35.443031556745325,42.82606315022465,0.29512592307550456,0.35905049133184264,0.12262209616248398,0.31714148708678636,10.517468092124032,0.19333362579345703,0.014181069883173691,-0.32400012016296387,-0.6654150521400624,0.017414811814134623,-0.4947075861515131,-0.15329265417441462,0.4988240099821546,2.7586166073415783,-32.11167597846987,0.17070746598854922,2,0.28333330154418945,0.18833303451538086,-0.11833333969116211,0.18833351135253906,0.09666728973388672,3,-0.013528735863283292,1.8000549331074973,9.006667137145996,-1.2069019948304098,8.946666717529297,-5.216232099223656,8.979999542236328,-0.013528735863283292
6539,2006-02-10,8.850000381469727,8.899999618530273,8.716667175292969,8.783332824707031,35419200.0,-0.0022547355521296275,1.1999977111729094,-0.4444486829807931,37.43316939802922,40.7968316435215,0.25288402370963325,0.36411464320670817,0.14341295600182136,0.32337241367556757,10.509528277209274,0.1833324432373047,-0.006923088523111076,-0.32266631126403844,-0.6943139950036752,0.048981372475598306,-0.5084901531338577,-0.13684246939421918,0.477850927623523,21.390366149948285,-16.63015264759656,0.18582384186981857,2,0.20166683197021484,0.2499995231628418,-0.10250067710876465,0.20833301544189453,0.05666637420654297,4,-0.016949216467680772,-1.1886757823254106,8.869999885559082,1.8000549331074973,9.006667137145996,-1.2069019948304098,8.946666717529297,-0.016949216467680772
6540,2006-02-13,8.733332633972168,8.83666706085205,8.706666946411133,8.83666706085205,35677800.0,-0.013182795759177579,1.5161046200417152,-1.5499957085228735,33.90659280019855,38.28095627454634,0.31896200452773016,0.4583390190057024,0.26329378076570364,0.4279549064819612,10.396348609072758,0.14333343505859375,-0.06286839515585463,-0.4101673603057865,-0.8234581382709489,0.00312341765937596,-0.6168127492883677,-0.20352197132320526,0.533400261741054,7.766707128393299,-29.79526756487224,0.206645388982581,2,0.31333446502685547,0.3616671562194824,0.011667251586914062,0.3250007629394531,0.13000011444091797,0,0.017939052125549138,1.1999977111729094,8.850000381469727,-1.1886757823254106,8.869999885559082,1.8000549331074973,9.006667137145996,0.017939052125549138
6541,2006-02-14,8.850000381469727,8.890000343322754,8.733332633972168,8.773332595825195,28893000.0,0.013358903454991244,1.0,-0.7419384609705225,41.190471162603444,36.454076480003664,0.15190387406246586,0.3172445670159192,0.14545824175480604,0.30114145551081606,9.836252620912173,0.15666770935058594,-0.11664599253267305,-0.26766629219055105,-0.6867719596060624,0.15143937522496032,-0.47721912589830673,-0.058113458482795366,0.34952460032724453,41.74761326737239,1.1764411122994218,0.2095528337077561,2,0.17333316802978516,0.24499940872192383,-0.06166696548461914,0.20833301544189453,-0.020000457763671875,1,0.019962288378600812,1.5161046200417152,8.733332633972168,1.1999977111729094,8.850000381469727,-1.1886757823254106,8.869999885559082,0.019962288378600812
6542,2006-02-15,8.846667289733887,8.903332710266113,8.796667098999023,8.83666706085205,17378100.0,-0.0003766205188893146,-1.3703428983172976,0.130435864265101,30.14089115549757,35.41633918447597,0.08880494554547624,0.2922439059116524,0.14519660649730248,0.2953773915584108,9.047687715690584,0.10666561126708984,-0.15113040329438654,-0.2434994220733646,-0.6576720792270532,0.17067323508032395,-0.4505857506502089,-0.03641309349652033,0.2937147278167842,40.77680959748452,5.2639189904930035,0.20708632857684467,2,0.176666259765625,0.24833250045776367,-0.04000091552734375,0.21166610717773438,0.0066661834716796875,2,0.02373775697325775,1.0,8.850000381469727,1.5161046200417152,8.733332633972168,1.1999977111729094,8.850000381469727,0.02373775697325775
6543,2006-02-16,8.83666706085205,8.866666793823242,8.789999961853027,8.846667289733887,17752200.0,-0.0011303950464420787,2.0667200732433053,-1.0,23.475634221994397,33.74447504177404,0.08063425474765396,0.2720894468787609,0.15259382229033136,0.29527837733455087,8.076435989928656,0.07666683197021484,-0.19077464423677704,-0.22549967765808177,-0.6279788810540605,0.176979525737897,-0.42673927935607026,-0.024260075960093275,0.25166914816187536,66.10205655153017,35.33583405441743,0.2012396016979891,2,0.18666648864746094,0.2583327293395996,-0.030000686645507812,0.2216663360595703,0.06999969482421875,3,0.014711441943630721,-1.3703428983172976,8.846667289733887,1.0,8.850000381469727,1.5161046200417152,8.733332633972168,0.014711441943630721
6544,2006-02-17,8.770000457763674,8.859999656677246,8.766667366027832,8.83666706085205,19647900.0,-0.007544315365656584,-1.5454450874569219,6.666507724584983,25.32897027738734,32.70813384981455,0.11964602022809956,0.31693900575342404,0.21486194302183215,0.35092975453533626,7.704727053208288,0.09333229064941406,-0.24242021463489927,-0.2679996490478498,-0.6800768538187949,0.14407755572309533,-0.47403825143332234,-0.06196104666237723,0.2725354397379167,32.20362818169124,3.981984210688438,0.20603860238547242,2,0.1083331108093244,0.32499933242797674,0.05499935150146307,0.28833293914794744,-0.060000419616700995,4,0.0224249381144781,2.0667200732433053,8.83666706085205,-1.3703428983172976,8.846667289733887,1.0,8.850000381469727,0.0224249381144781
6545,2006-02-21,8.75,8.793333053588867,8.666666984558105,8.770000457763674,28128000.0,-0.0022805537878812787,2.8000400549324787,0.3000071525642289,24.59556903658776,31.864313287742956,0.11576384910593163,0.32083527098766496,0.23057069346663184,0.3600061910326069,7.969744346371802,0.12666606903076172,-0.24669229694141848,-0.26733345985412527,-0.6941403913124056,0.15947347160415504,-0.4807369255832654,-0.053929994124985114,0.2522316233707347,35.211273281163116,9.703893287854392,0.21340346572914035,2,0.10833358764648438,0.3249998092651367,0.13000011444091797,0.3083333969116211,0.08333301544189453,1,0.017904772077288023,-1.5454450874569219,8.770000457763674,2.0667200732433053,8.83666706085205,-1.3703428983172976,8.846667289733887,0.017904772077288023
6546,2006-02-22,8.84000015258789,8.963333129882812,8.766667366027832,8.776666641235353,25798500.0,0.010285731724330338,-3.720050354772259,-3.1666030898336945,26.959303597886205,30.941514800769976,0.010104444887456765,0.21591480264449459,0.13917041553729348,0.2593880056832063,8.221402093458046,0.2133331298828125,-0.25028312457066626,-0.1608333110809319,-0.5883043942832948,0.266637772121431,-0.3745688526821134,0.05290223052024956,-0.17333316802978516,58.42701324752393,35.612692621041475,0.21373554160118113,2,0.01833343505859375,0.2349996566772461,0.051666259765626776,0.21833324432373047,0.0033330917358398438,2,0.00263943387131782,2.8000400549324787,8.75,-1.5454450874569219,8.770000457763674,2.0667200732433053,8.83666706085205,0.00263943387131782
6547,2006-02-23,8.850000381469727,8.930000305175781,8.756667137145996,8.800000190734863,19874400.0,0.0011312475915408182,-1.5365897910051987,0.7894744767354536,39.555589463846346,31.398465679336756,-0.027330076235092093,0.19656540823780588,0.12893200901322643,0.2373362878947347,8.465595653955578,0.17333316802978516,-0.24507366623032567,-0.13849973678588867,-0.5685545732925679,0.2915550997207905,-0.3535271550392274,0.07652768146745004,-0.1833333969116211,61.797882839297024,35.472751376338806,0.21502741825333918,2,-0.03500032424926758,0.22499942779541016,0.11916613578796387,0.20833301544189453,-0.13000011444091797,3,-0.002259938632946157,-3.720050354772259,8.84000015258789,2.8000400549324787,8.75,-1.5454450874569219,8.770000457763674,-0.002259938632946157
6548,2006-02-24,8.829999923706055,8.856666564941406,8.75,8.816666603088379,18864300.0,-0.002259938632946157,2.2,0.2666653951057621,36.88895218428455,31.337997100031792,-0.015198604878190025,0.18786873674796567,0.1509285506409732,0.24456759577196863,8.133776023730668,0.10666656494140625,-0.2343732522188251,-0.1341668605804447,-0.5404558084402638,0.27212208727937437,-0.3373113345103551,0.06897761334946573,-0.15739961624145593,55.05614365575082,26.792380611046298,0.2031444739299096,2,-0.014999866485595703,0.24499988555908203,0.18833351135253906,0.2283334732055664,-0.0366668701171875,4,0.0026425311099798066,-1.5365897910051987,8.850000381469727,-3.720050354772259,8.84000015258789,2.8000400549324787,8.75,0.0026425311099798066
6549,2006-02-27,8.946666717529297,9.0,8.853333473205566,8.869999885559082,22500600.0,0.0132125475460112,-1.6666724465290481,5.750017881410486,47.96751938741806,32.90032227638952,-0.13042706618949929,0.036032728292012095,0.03733228735466909,0.11802227509116747,7.396625933350808,0.1700000762939453,-0.22957295444957637,0.0059999465942386365,-0.33998170093158286,0.35198159412006014,-0.1669908771686721,0.1789907703571494,-0.26825175361633313,84.0,51.565485399987864,0.1729908237629107,2,-0.11333322525024414,0.12833309173583984,0.09750008583068848,0.008333206176757812,-0.11666679382324219,0,-0.004470934607931132,2.2,8.829999923706055,-1.5365897910051987,8.850000381469727,-3.720050354772259,8.84000015258789,-0.004470934607931132
6550,2006-02-28,8.94333267211914,9.0,8.863332748413086,8.90999984741211,32170800.0,-0.0003726578306112449,-1.1578979069417257,0.4347750370066301,49.788985731186166,33.85571278400982,-0.10523884598991451,0.014375888009722004,0.04386888103927333,0.11284838336948155,6.619639336110163,0.13666725158691406,-0.21510991134406154,0.018999290466307883,-0.29043194146783513,0.3284305224004509,-0.13571632550076274,0.1737149064333785,-0.2520543067626946,77.33306884765625,40.121138001318634,0.15471561596707148,2,-0.10999917984008789,0.1316671371459961,0.13666725158691406,0.011667251586914062,0.07000064849853516,1,-0.026090121269846445,-1.6666724465290481,8.946666717529297,2.2,8.829999923706055,-1.5365897910051987,8.850000381469727,-0.026090121269846445
6551,2006-03-01,9.123332977294922,9.17666721343994,8.883333206176758,8.916666984558105,36748200.0,0.0201267594279404,-1.1463446971679254,6.200074387731746,56.41017848291098,36.77452248705575,-0.2708748949066564,-0.18702717967872573,-0.13378009674804048,-0.0721980188151008,6.213492484955318,0.2933340072631818,-0.1982453910375579,0.20649957656860352,-0.07315318102916102,0.48615233416636805,0.06667319776972036,0.34632595536748667,-0.41970574655273296,87.49980442251032,46.496419988020904,0.1398263787988823,3,-0.20166587829589844,-0.048333168029785156,-0.021666288375854492,-0.1683330535888672,0.010000228881835938,2,-0.03178662475377636,-1.1578979069417257,8.94333267211914,-1.6666724465290481,8.946666717529297,2.2,8.829999923706055,-0.03178662475377636
6552,2006-03-02,9.126667022705078,9.136667251586914,9.006667137145996,9.07333278656006,36613200.0,0.0003654416010523409,2.545391887849981,0.2580697261253692,66.52353453282728,41.55762252159274,-0.2573804043351142,-0.21752825606088955,-0.13403082041429748,-0.08194059354716288,6.279158908532953,0.13000011444091797,-0.1628646332800887,0.2200002670288086,-0.0060566739685956605,0.44605720802621285,0.10697179653010558,0.3330287375275116,-0.3946573930010242,88.28122031413135,40.68697197009001,0.11302847049870243,3,-0.2049999237060547,-0.051667213439941406,-0.025000333786010742,-0.17166709899902344,0.046666145324705255,3,-0.031044605623989252,-1.1463446971679254,9.123332977294922,-1.1578979069417257,8.94333267211914,-1.6666724465290481,8.946666717529297,-0.031044605623989252
6553,2006-03-03,9.05666732788086,9.173333168029783,8.989999771118164,9.026666641235352,43126200.0,-0.00766979825713765,-2.5483507761595905,0.5625033527045337,62.49994231842995,45.68773052615303,-0.17085954187166585,-0.15135042387877817,-0.05954847305497424,-0.018076408228079544,6.956862356826941,0.18333339691161932,-0.1476198399559152,0.1475005626678474,-0.08424719591380025,0.37924832124949504,0.03162668337702357,0.2633744419586712,-0.2979782431526523,62.886680037754005,11.483025569970295,0.11587387929082361,3,-0.13500022888183594,0.018332481384277344,0.04499936103820801,-0.10166740417480469,0.16666603088378906,4,-0.037173393773184626,2.545391887849981,9.126667022705078,-1.1463446971679254,9.123332977294922,-1.1578979069417257,8.94333267211914,-0.037173393773184626
6554,2006-03-06,9.020000457763672,9.106666564941406,8.970000267028809,9.036666870117188,35764500.0,-0.004048605164540975,-1.342848267856851,-0.5555343632780215,69.1964017722919,50.64337860789794,-0.106165224866265,-0.12143458850476918,-0.017980374924629672,0.011647202021807246,7.346661950200393,0.13666629791259766,-0.11770122766998092,0.11116700172424387,-0.11988734448038407,0.3422213479288718,-0.004360171378069211,0.22669417482655696,-0.23623268531276054,50.00015218152241,-6.637288984060973,0.11552717310231389,3,-0.05666685104370117,0.054999351501464844,0.08166623115539551,-0.06500053405761719,0.17333221435546875,0,-0.025129422690850056,-2.5483507761595905,9.05666732788086,2.545391887849981,9.126667022705078,-1.1463446971679254,9.123332977294922,-0.025129422690850056
6555,2006-03-07,8.920000076293945,9.020000457763672,8.829999923706055,9.010000228881836,37648800.0,-0.011086516230013554,2.454535996670828,5.4000915541313805,54.794477597901405,53.73617571901073,0.022893081713794672,-0.02757339183167673,0.08876169191090355,0.10447814239289954,7.296839157716106,0.1900005340576172,-0.08077438214617416,0.014166593551635742,-0.2145433406734405,0.24287652777671198,-0.10018837356090238,0.12852156066417386,-0.11265833738369224,25.961535816366805,-31.214374513791412,0.11435496711253788,3,0.04333353042602539,0.13833332061767578,0.19333291053771973,0.04666614532470703,0.18000030517578125,1,-0.010089703118621896,-1.342848267856851,9.020000457763672,-2.5483507761595905,9.05666732788086,2.545391887849981,9.126667022705078,-0.010089703118621896
6556,2006-03-08,8.90666675567627,8.99666690826416,8.83666706085205,8.9399995803833,24432300.0,-0.001494766872604747,1.1818039950062422,0.37036409104395374,54.05399832463432,55.34711003687606,0.05216305618029082,-0.018330217823077533,0.10699395639118059,0.1126206396261562,7.523192723680405,0.15999984741210938,-0.04188831571972784,0.0028332710266116834,-0.22507135029605507,0.23073789234927844,-0.1111190396347208,0.11678558168794417,-0.07716548829423608,22.330151023163296,-35.395002555519795,0.11395231066133332,3,0.05666685104370117,0.12000036239624023,0.2066662311553955,0.05999946594238281,0.4033336639404297,2,0.011976036363258613,2.454535996670828,8.920000076293945,-1.342848267856851,9.020000457763672,-2.5483507761595905,9.05666732788086,0.011976036363258613
6557,2006-03-09,8.779999732971191,8.899999618530273,8.756667137145996,8.890000343322754,33849300.0,-0.014221596718475227,1.2051293337441495,3.300068665598535,46.692582746659184,56.43640232158435,0.18758256909083926,0.09537467362591556,0.23632933887764906,0.2371397053911526,7.518866277869687,0.14999961853027344,-0.0005777458121549728,-0.11250038146972585,-0.34141479220891746,0.11641402926946576,-0.22695758683932254,0.001956823899870841,0.3966674804687482,5.599831542711729,-48.95622875018228,0.11445720536959612,3,0.18666744232177734,0.24666738510131836,0.33333325386047363,0.18666648864746094,0.5799999237060547,3,0.04024299361635597,1.1818039950062422,8.90666675567627,2.454535996670828,8.920000076293945,-1.342848267856851,9.020000457763672,0.04024299361635597
6558,2006-03-10,8.75,8.833333015441895,8.696666717529299,8.8100004196167,37067400.0,-0.0034168261826403867,1.5625184403694,0.5454553336107644,48.78046511195148,56.526729624310285,0.22913713863552054,0.12218800892060067,0.2719276523180554,0.2642629825585594,7.800386682643304,0.13666629791259588,0.03327823150830156,-0.13650012016296387,-0.3740262335411373,0.10102599321520955,-0.2552631768520506,-0.017737063473877157,0.4182672119140616,13.008122516956425,-42.54226934390089,0.11876305668908664,3,0.18666696548461914,0.25333356857299805,0.36333298683166504,0.21666622161865234,0.8599996566772461,4,0.048380933489118094,1.2051293337441495,8.779999732971191,1.1818039950062422,8.90666675567627,2.454535996670828,8.920000076293945,0.048380933489118094
6559,2006-03-13,8.699999809265138,8.8100004196167,8.666666984558105,8.763333320617676,25710000.0,-0.005714307512555639,-1.2051440057514269,1.0555511404275313,47.05882352941186,56.22337826855759,0.2687275699347573,0.16904117154977705,0.3278130726662827,0.31186512695390434,7.794110305022609,0.14333343505859375,0.04564865990979605,-0.17900028228759624,-0.4304440022668583,0.07244343769166584,-0.3047221422772264,-0.05327842229796609,0.4494033828735322,9.433814578796012,-46.678032623950905,0.1257218599896306,3,0.22166728973388494,0.30333375930785955,0.3966665267944318,0.26666641235351385,0.880000114440918,0,0.060153282870441194,1.5625184403694,8.75,1.2051293337441495,8.779999732971191,1.1818039950062422,8.90666675567627,0.060153282870441194
6560,2006-03-14,8.890000343322754,8.920000076293945,8.673333168029785,8.686667442321777,30097500.0,0.021839142324494354,-1.1449161186529229,-3.210510465291462,52.63157894736843,55.80353387571954,0.07863564226662056,-0.009086267964683259,0.1467791568413226,0.12246310097262736,7.722825670786277,0.24666690826416016,0.06764305167424389,0.003166866302489524,-0.23875025490756308,0.24508398751254212,-0.11779169430253589,0.12412542690751494,0.23043867636108217,67.6767910296795,11.367963408546132,0.1209585606050259,3,0.029999732971191406,0.11333322525024414,0.19416594505310059,0.07666587829589844,0.6366662979125977,1,0.034120620594150886,-1.2051440057514269,8.699999809265138,1.5625184403694,8.75,1.2051293337441495,8.779999732971191,0.034120620594150886
6561,2006-03-15,9.026666641235352,9.026666641235352,8.800000190734863,8.859999656677246,27245400.0,0.015373036291865594,1.719992218032421,0.819675437362225,58.204292408124246,54.87917363964142,-0.08178539562257292,-0.1389632721320435,0.02278668177641663,-0.017594037270967533,8.184256859222366,0.22666645050048828,0.07514390708419327,0.13099985122680735,-0.11805080217473751,0.3800505046283522,0.0064745245260358075,0.2555251779275789,0.06654605634094146,100.0,42.55198168831056,0.12452532670077204,3,-0.10666656494140625,-0.10499954223632812,0.05749964714050293,-0.06000041961669922,0.5466661453247088,2,0.008124121910005444,-1.1449161186529229,8.890000343322754,-1.2051440057514269,8.699999809265138,1.5625184403694,8.75,0.008124121910005444
6562,2006-03-16,9.05666732788086,9.08666706085205,9.006667137145996,9.053333282470703,26426100.0,0.0033235620454243886,1.526306279174823,0.020004234305888546,60.42945054482142,54.64911899812937,-0.13718636560794728,-0.16066183507391685,0.002738509739138806,-0.049621385490796754,8.86427798219244,0.07999992370605469,0.08236311931613649,0.15050053596496582,-0.10740185445503769,0.40840292638496933,0.021549340754964064,0.2794517311749676,-0.3900003433227539,92.85720773293491,33.6564145525778,0.1289511952100014,3,-0.17000055313110352,-0.13500022888183594,0.024165630340576172,-0.09000110626220703,0.4200000762939453,3,0.027971999253628033,1.719992218032421,9.026666641235352,-1.1449161186529229,8.890000343322754,-1.2051440057514269,8.699999809265138,0.027971999253628033
6563,2006-03-17,8.966667175292969,9.126667022705078,8.94333267211914,9.123332977294922,45106200.0,-0.009937447112673081,1.2449027255529346,-46.98970251716247,50.94341489922573,52.62100934556645,-0.06849867165731105,-0.06368837255414306,0.10023866438649165,0.03988391511867917,9.38440390648062,0.1833343505859375,0.06593732748798153,0.0540003776550293,-0.20307830637146118,0.3110790616815198,-0.07453896435821683,0.18253971966827542,-0.2916001892089852,65.21742736008459,8.77544264476768,0.12853934201324563,3,-0.07000017166137695,-0.04500007629394531,0.1141657829284668,-9.5367431640625e-07,0.6433324813842773,4,0.04386607350254712,1.526306279174823,9.05666732788086,1.719992218032421,9.026666641235352,-1.1449161186529229,8.890000343322754,0.04386607350254712
6564,2006-03-20,8.966667175292969,9.033332824707033,8.923333168029785,8.946666717529297,29307900.0,0.0,-2.2999456412897854,-0.1276632009544912,51.1041536176058,52.21097334775583,-0.08589206038689845,-0.05080389051177292,0.10746343095885003,0.03603093746443875,9.741278598714763,0.10999965667724787,0.03852962502937629,0.04416704177856445,-0.2048535039065964,0.2931875874637253,-0.08034323106401686,0.16867731462114577,-0.273536187744142,64.70595660085621,10.456015051509794,0.12451027284258076,3,-0.07000017166137695,-0.04500007629394531,0.13916587829589844,-9.5367431640625e-07,0.7666654586791992,0,0.07174711281321278,1.2449027255529346,8.966667175292969,1.526306279174823,9.05666732788086,1.719992218032421,9.026666641235352,0.07174711281321278
6565,2006-03-21,8.90666675567627,9.0600004196167,8.890000343322754,8.90666675567627,30067500.0,-0.006691496231958527,-9.200160219729915,0.0,38.43422058729196,50.47544248805113,-0.03127027443830244,0.022699206333060218,0.16489885286963357,0.09104522321360342,9.45076342319683,0.1700000762939453,0.01587481553528214,-0.023666715621947887,-0.25933844493957636,0.2120050136956806,-0.14150258028076124,0.09416914903686546,-0.19619432672119252,32.65301356065803,-16.672637867362262,0.11783586465881404,3,-0.009999752044677734,0.015000343322753906,0.16916680335998535,0.05999946594238281,1.243332862854004,1,0.07559878308017609,-2.2999456412897854,8.966667175292969,1.2449027255529346,8.966667175292969,1.526306279174823,9.05666732788086,0.07559878308017609
6566,2006-03-22,8.863332748413086,8.90666675567627,8.800000190734863,8.896666526794434,20886900.0,-0.004865345078232219,2.999928475637014,-100.0,36.51875966691138,49.34501770141248,0.00588974165702183,0.07153868515626272,0.20328462667959002,0.1302081867929914,9.90699491287288,0.10666656494140625,-0.01202135500179402,-0.06816735267639196,-0.30218143092785077,0.16584672557506686,-0.18517439180212136,0.04883968644933745,-0.13621253570800818,19.387507845913557,-23.977367075095554,0.11700703912572914,3,0.03333425521850586,0.0583343505859375,0.20750069618225098,0.1033334732055664,1.4533338546752947,2,0.07484023353867997,-9.200160219729915,8.90666675567627,-2.2999456412897854,8.966667175292969,1.2449027255529346,8.966667175292969,0.07484023353867997
6567,2006-03-23,8.829999923706055,8.846667289733887,8.756667137145996,8.846667289733887,19678800.0,-0.0037607551982068443,9.799565142759056,0.5000143049237548,37.94325449646122,48.14088318858023,0.05259152819273005,0.10887855925112433,0.23160967353702588,0.16248689564818442,10.544970713231375,0.10666561126708984,-0.021241127429025397,-0.10050015449523997,-0.33614590900585206,0.13514560001537212,-0.21832303175054513,0.01732272276006519,-0.08689783860097755,19.819678173481144,-20.20519932088279,0.11782287725530588,3,0.06666707992553711,0.09166717529296875,0.22916674613952637,0.13666629791259766,1.2166671752929688,3,0.08418265790222335,2.999928475637014,8.863332748413086,-9.200160219729915,8.90666675567627,-2.2999456412897854,8.966667175292969,0.08418265790222335
6568,2006-03-24,8.853333473205566,8.896666526794434,8.796667098999023,8.83666706085205,14152500.0,0.0026425311099798066,-1.0689607545233915,-0.9999427819419809,41.00720090811507,47.4684806751028,0.050799400084788005,0.0921050021903067,0.20246910551615827,0.13519046059937168,11.13859271734859,0.09999942779541016,-0.028958643756432423,-0.07833328247070348,-0.31210760406990623,0.15544103912849927,-0.19522044327030486,0.038553878328897895,-0.09666633605957031,31.868028220380545,-6.610216953816369,0.11688716079960153,3,0.046666622161865234,0.06833362579345703,0.20583319664001465,0.11333274841308594,1.1999998092651367,4,0.07040669289773693,9.799565142759056,8.829999923706055,2.999928475637014,8.863332748413086,-9.200160219729915,8.90666675567627,0.07040669289773693
6569,2006-03-27,8.90666675567627,8.923333168029785,8.800000190734863,8.84333324432373,15404100.0,0.006024090545342586,1.5517254987076023,3.800068665598535,49.24242670542043,47.09190820377525,0.033374440080340406,0.037546396164596985,0.14028265353086944,0.0768868051112701,10.929340994188719,0.12333297729492188,-0.018392413293140564,-0.023000001907348633,-0.25691836829458126,0.210918364479884,-0.13995918510096494,0.09395918128626768,-0.14999961853027344,49.45043198309796,9.001061181167387,0.11695918319361663,3,0.03500032424926758,0.015000343322753906,0.15249991416931152,0.05999946594238281,1.0833330154418945,0,0.07896701653878968,-1.0689607545233915,8.853333473205566,9.799565142759056,8.829999923706055,2.999928475637014,8.863332748413086,0.07896701653878968
6570,2006-03-28,8.710000038146973,8.956666946411133,8.696666717529299,8.90666675567627,33776700.0,-0.02208084381331099,-1.3283599935093429,-3.105255232645686,40.7523668416162,45.15280536305213,0.22554102257285713,0.22750018075505452,0.32433886831407044,0.2658455962820838,10.873852436274934,0.26000022888183416,-0.01158566215496748,-0.20800008773803746,-0.46150356623059885,0.04550339075452392,-0.33475182698431816,-0.08124834849175677,0.41666698455810547,5.128195723140606,-36.05937473346103,0.12675173924628086,3,0.20166683197021484,0.21166706085205078,0.27666664123535156,0.2566661834716797,1.4233331680297852,1,0.11748939051014129,1.5517254987076023,8.90666675567627,-1.0689607545233915,8.853333473205566,9.799565142759056,8.829999923706055,0.11748939051014129
6571,2006-03-29,8.833333015441895,8.90999984741211,8.689999580383299,8.726667404174805,29396400.0,0.01415992844486369,-1.4444303160348333,-0.5423673746484338,52.51571761200261,44.273501703850044,0.08034920976896487,0.08572219165107775,0.18795662479199748,0.13171794338832044,9.919787985569272,0.22000026702881037,0.005180079378099833,-0.07016711235046458,-0.30683521460432495,0.1665009899033958,-0.18850116347739565,0.048166938776466495,0.2847340011596682,53.74989718225772,7.727737186444351,0.11833405112693039,3,0.07500028610229492,0.0883340835571289,0.13333368301391602,0.1333332061767578,1.4266672134399414,2,0.1490566019402486,-1.3283599935093429,8.710000038146973,1.5517254987076023,8.90666675567627,-1.0689607545233915,8.853333473205566,0.1490566019402486
6572,2006-03-30,8.84333324432373,8.893333435058594,8.779999732971191,8.833333015441895,34000800.0,0.001132101423590992,1.0606013316687475,0.09375307339490555,54.48716714304449,44.66725195316324,0.04124220602770379,0.056293127800486786,0.16378715659044474,0.11853583937706524,8.91416470643481,0.11333370208740234,0.002701994781357797,-0.046000194549559836,-0.25917602750830326,0.1671756384091836,-0.15258811102893155,0.06058772192981188,0.25761107482910184,57.49997317798048,7.000131321763128,0.10658791647937173,3,0.03166675567626953,0.07833385467529297,0.12333345413208008,0.12333297729492188,1.510000228881836,3,0.1666038492567652,-1.4444303160348333,8.833333015441895,-1.3283599935093429,8.710000038146973,1.5517254987076023,8.90666675567627,0.1666038492567652
6573,2006-03-31,8.720000267028809,9.053333282470703,8.716667175292969,8.84333324432373,33950700.0,-0.013946435567616544,-4.179512009037956,-12.333015449170322,50.89822308414474,44.64437078277868,0.1407021871703975,0.16138491846695935,0.2712256155736128,0.23910837878077018,7.6392306615881,0.3366661071777344,-0.021979886291145334,-0.15249981880188024,-0.36319518484001456,0.058195547236254086,-0.2578475018209474,-0.047152135782813076,0.3645062625732418,8.257061338695351,-45.47776850661285,0.10534768301906759,3,0.1549997329711914,0.20166683197021484,0.22499966621398926,0.24666595458984375,1.8033323287963867,4,0.15214068708076467,1.0606013316687475,8.84333324432373,-1.4444303160348333,8.833333015441895,-1.3283599935093429,8.710000038146973,0.15214068708076467
6574,2006-04-03,8.793333053588867,8.899999618530273,8.726667404174805,8.75,23275200.0,0.008409722971837175,-2.851902087527816,-0.3513500974297114,45.15047159024037,45.39062089421739,0.044920084721317366,0.07399379171767606,0.18714350552315473,0.16703278854816617,6.4535437793204835,0.17999935150146484,-0.05268364295332972,-0.06783366203308105,-0.2693054600856666,0.13363813601950447,-0.1685695610593747,0.0329022369932126,0.2753931980444335,28.440376604730744,-22.558852167515802,0.10073589902629276,4,0.07833337783813477,0.12833404541015625,0.15166687965393066,0.17333316802978516,1.963334083557129,0,0.14329040208110677,-4.179512009037956,8.720000267028809,1.0606013316687475,8.84333324432373,-1.4444303160348333,8.833333015441895,0.14329040208110677
6575,2006-04-04,8.829999923706055,8.863332748413086,8.736666679382324,8.766667366027832,22726500.0,0.004169848895035688,-1.0540344094335976,1.4615299969188784,39.033464365938336,45.6700325274426,-0.004208181970557945,0.031872755234925165,0.1428331742034814,0.1323813242942613,6.233865511330669,0.12666606903076172,-0.06494831788024769,-0.02666678428649938,-0.2266203098958517,0.17328674132285293,-0.12664354709117553,0.07330997851817678,0.22357726107724574,38.53216547720007,-6.009837817716928,0.09997676280467645,4,0.041666507720947266,0.09166717529296875,0.12416672706604004,0.13666629791259766,1.8100004196166992,1,0.13137031228027962,-2.851902087527816,8.793333053588867,-4.179512009037956,8.720000267028809,1.0606013316687475,8.84333324432373,0.13137031228027962
6576,2006-04-05,9.013333320617676,9.023332595825195,8.75333309173584,8.789999961853027,29200200.0,0.020762559286033877,1.219186994419013,3.5263593789998344,47.93647621945404,46.78039049666403,-0.18330260351506844,-0.1507908417137891,-0.04638586007429524,-0.049180721847465136,6.354589949369778,0.26999950408935547,-0.07405292636267014,0.15133328437805105,-0.05962305625662978,0.3622896250127319,0.04585511406071063,0.25681145469539146,0.025700759989623734,88.11880346722565,47.6357741687918,0.10547817031734077,4,-0.14166688919067383,-0.09166622161865234,-0.059166669845581055,-0.04666709899902344,1.676666259765625,2,0.12426034250803997,-1.0540344094335976,8.829999923706055,-2.851902087527816,8.793333053588867,-4.179512009037956,8.720000267028809,0.12426034250803997
6577,2006-04-06,9.133333206176758,9.15999984741211,8.949999809265137,8.976667404174805,28307700.0,0.01331359678939048,1.0000090826521344,0.7014885858007874,57.71602049340287,48.63692600614045,-0.2858051818060847,-0.25609262845541814,-0.16863422635056402,-0.17063204726249737,7.278700033812549,0.21000003814697266,-0.06093594475223263,0.2536664962768551,0.014350516620787346,0.4929824759329229,0.13400850644882212,0.3733244861048881,-0.4433336257934588,93.98495917120559,54.29131052844767,0.11965798982803363,4,-0.20833349227905273,-0.2133331298828125,-0.13499975204467773,-0.16666698455810547,1.6033334732055664,3,0.12335770493330167,1.219186994419013,9.013333320617676,-1.0540344094335976,8.829999923706055,-2.851902087527816,8.793333053588867,0.12335770493330167
6578,2006-04-07,9.173333168029783,9.300000190734863,9.083333015441896,9.133333206176758,33858000.0,0.00437955792809297,-2.095237770859925,0.2553203145925037,59.226161332759936,49.74622985362262,-0.30803252897503697,-0.2769508133359988,-0.2175565451766186,-0.20963019537318495,8.476460816415074,0.21666717529296697,-0.03955958469105525,0.2724997997283918,0.007921230965633796,0.5370783684911498,0.1402105153470128,0.40478908410977077,-0.473933582305909,77.90689357483464,39.66788696045014,0.1322892843813791,4,-0.17833328247070135,-0.189999580383299,-0.1749997138977033,-0.20666694641113104,1.5666666030883807,4,0.12863375651592301,1.0000090826521344,9.133333206176758,1.219186994419013,9.013333320617676,-1.0540344094335976,8.829999923706055,0.12863375651592301
6579,2006-04-10,9.223333358764648,9.239999771118164,9.109999656677246,9.166666984558104,69798000.0,0.005450602285886896,1.888917146157188,1.416660706196612,64.26426581231168,52.35866307258878,-0.34463138602158594,-0.30117532587274454,-0.27930585037994504,-0.2565180217808809,9.548113346517491,0.13000011444091797,-0.014922683354177124,0.29633331298828125,0.012566594234762363,0.5801000317418001,0.1544499536115218,0.4382166723650407,-0.49990974884033434,86.39050750129508,45.485010028210155,0.14188335937675917,4,-0.2283334732055664,-0.23999977111816406,-0.22499990463256836,-0.2566671371459961,1.3666667938232422,0,0.14094679076357974,-2.095237770859925,9.173333168029783,1.0000090826521344,9.133333206176758,1.219186994419013,9.013333320617676,0.14094679076357974
6580,2006-04-11,9.19333267211914,9.303333282470703,9.153332710266113,9.236666679382324,26775900.0,-0.0032526946038439197,-1.4324299246085443,-0.7647217220080879,65.04559376244632,53.7508715337492,-0.26693048225659943,-0.26064813078298954,-0.25691690617276564,-0.2229091406603274,10.808205785825967,0.15000057220458984,0.005485559182579536,0.25116600990295446,-0.05575432280176784,0.5580863426076768,0.0977058435505942,0.4046261762553147,-0.44684599896240407,79.99989596283793,34.8700063393248,0.15346016635236076,4,-0.1833324432373047,-0.20833253860473633,-0.17416596412658691,-0.22666645050048828,1.3033342361450195,1,0.1700508967512968,1.888917146157188,9.223333358764648,-2.095237770859925,9.173333168029783,1.0000090826521344,9.133333206176758,0.1700508967512968
6581,2006-04-12,9.100000381469727,9.19333267211914,9.020000457763672,9.17666721343994,26724600.0,-0.010152171576741198,2.1515592894113973,1.7692070688174946,61.67149825370284,54.54913054604456,-0.14728167921354185,-0.17026999810059174,-0.17254524617729672,-0.12450547115906474,11.12803959045843,0.17333221435546875,0.011413762246975878,0.15416703224182093,-0.1586984256713606,0.4670324901550025,-0.0022656967147707263,0.3105997611984126,-0.3201029117541516,42.45297532773545,-5.63565163734949,0.15643272895659097,4,-0.09000015258789062,-0.11500024795532227,-0.08916687965393066,-0.13333415985107422,1.4200000762939453,2,0.16923075794468323,-1.4324299246085443,9.19333267211914,1.888917146157188,9.223333358764648,-2.095237770859925,9.173333168029783,0.16923075794468323
6582,2006-04-13,9.3100004196167,9.33666706085205,9.07333278656006,9.079999923706056,36747600.0,0.02307692630151914,-1.1643785150202988,-3.000000000000046,66.99754221609471,56.337943782927894,-0.31751343950775635,-0.3797898635750041,-0.3910772818254795,-0.32954533068725667,11.35655967864803,0.2633342742919904,0.0508436558734342,0.3515004158020023,0.00143955593530265,0.701561275668702,0.17646998586865337,0.5265308457353512,-0.49869680113581616,91.57895370863939,39.726747158980466,0.17503042993334972,4,-0.2783331871032715,-0.3083333969116211,-0.315000057220459,-0.3433341979980469,1.1333322525024414,3,0.148227615313407,2.1515592894113973,9.100000381469727,-1.4324299246085443,9.19333267211914,1.888917146157188,9.223333358764648,0.148227615313407
6583,2006-04-17,9.359999656677246,9.403332710266113,9.216667175292967,9.283332824707033,36063300.0,0.005370487089903397,1.285705944519398,0.3333333333333282,66.91542890491,58.75627237344674,-0.29858056055303983,-0.4203629551878585,-0.43877985532820674,-0.37722382087740414,12.13874014151516,0.1866655349731463,0.07012607844954388,0.38183302879333425,-0.011660667581939066,0.7753267251686076,0.1850861806056976,0.5785798769809709,-0.5066669628066691,88.69569327757225,35.030261974971964,0.19674684818763682,4,-0.28999996185302734,-0.3249998092651367,-0.36333250999450684,-0.39333343505859375,1.010000228881836,0,0.14707981551291938,-1.1643785150202988,9.3100004196167,2.1515592894113973,9.100000381469727,-1.4324299246085443,9.19333267211914,0.14707981551291938
6584,2006-04-18,9.609999656677246,9.68333339691162,9.383333206176758,9.393333435058594,64070700.0,0.02670940268909683,-1.5352127432372926,2.826075058153341,82.2966788819272,63.56329620855662,-0.46997694226181785,-0.6531839783199906,-0.6841755601355874,-0.6245434710602265,13.423028027532895,0.3233337402343732,0.09536735860922718,0.5996664047241218,0.11541678924234411,1.0839160202058995,0.35754159698323384,0.8417912124650098,-0.7016669611671151,88.94465570659426,27.93586410860756,0.24212480774088846,4,-0.3916664123535156,-0.4349994659423828,-0.6399993896484375,-0.6433334350585938,0.766667366027832,1,0.11758586418426864,1.285705944519398,9.359999656677246,-1.1643785150202988,9.3100004196167,2.1515592894113973,9.100000381469727,0.11758586418426864
6585,2006-04-19,9.579999923706056,9.75,9.516667366027832,9.68000030517578,26327700.0,-0.003121720503948766,-1.0588279843147814,-0.46154117020478924,78.71799593147338,66.98346506544766,-0.36028998707976,-0.6009651664008668,-0.6483207506417781,-0.5918509486730308,15.07673116545432,0.23333263397216797,0.13819464408278748,0.5360000133514422,-0.00785920307655985,1.0798592297794443,0.26407040513744207,0.8079296215654423,-0.5786671440277473,76.71230371280039,14.174544852814627,0.27192960821400064,4,-0.2300000190734881,-0.3683333396911639,-0.6174995899200457,-0.6133337020874041,1.0399999618530256,2,0.10542799967905547,-1.5352127432372926,9.609999656677246,1.285705944519398,9.359999656677246,-1.1643785150202988,9.3100004196167,0.10542799967905547
6586,2006-04-20,9.526666641235352,9.670000076293944,9.513333320617676,9.56666660308838,25391700.0,-0.005567148527708232,-3.700007152564141,0.3999980926586751,75.43428334108343,68.95216093741217,-0.2530988091126254,-0.5221599509800079,-0.588556829083311,-0.5367463548318714,17.1297858905232,0.15666675567626775,0.18683819513607247,0.4495000362396233,-0.1278431494274077,1.0268432219066543,0.1608284434061087,0.7381716290731379,-0.42052045071200617,66.99509680256271,3.6622878776020755,0.2886715928335151,4,-0.14166641235351562,-0.30666685104370117,-0.5649998188018799,-0.5600004196166992,1.2333335876464844,3,0.1018194824651728,-1.0588279843147814,9.579999923706056,-1.5352127432372926,9.609999656677246,1.285705944519398,9.359999656677246,0.1018194824651728
6587,2006-04-21,9.57333278656006,9.609999656677246,9.49666690826416,9.609999656677246,23555700.0,0.004898475729455898,5.181751976695797,0.9166726271367435,83.68423588722735,71.66972477679744,-0.2579092715567306,-0.5378584131641269,-0.6300517735804281,-0.5822566603767267,18.969045061836614,0.11333274841308594,0.24567243843453035,0.458999538421633,-0.14637234481434191,1.064371421657608,0.15631359680364554,0.7616854800396204,-0.377047062709984,66.8748658894218,-3.2831857457654934,0.30268594161798706,4,-0.18833255767822443,-0.35333299636841,-0.652499198913576,-0.606666564941408,1.076666831970213,4,0.09888590445039491,-3.700007152564141,9.526666641235352,-1.0588279843147814,9.579999923706056,-1.5352127432372926,9.609999656677246,0.09888590445039491
6588,2006-04-24,9.476667404174805,9.56666660308838,9.446666717529297,9.546667098999023,19082100.0,-0.010097359460956357,1.1818418269147024,1.9090719933417488,76.48588706696427,73.02768269398105,-0.12705182046131824,-0.41328960541044957,-0.5248259635241403,-0.4833358674460442,21.109904424681,0.1266660690307635,0.28384164119709965,0.33116745948791504,-0.2817624677255246,0.9440973867013547,0.02470249588119522,0.6376324230946349,-0.2028616816637392,25.454772444717257,-47.915650516240085,0.3064649636067201,4,-0.09166717529296875,-0.2566676139831543,-0.572500467300415,-0.5100011825561523,1.233332633972168,0,0.10200476884083587,5.181751976695797,9.57333278656006,-3.700007152564141,9.526666641235352,-1.0588279843147814,9.579999923706056,0.10200476884083587
6589,2006-04-25,9.609999656677246,9.670000076293944,9.493332862854004,9.516667366027832,31006800.0,0.014069529594729069,-1.5237939537608225,-1.3333242506811989,78.12507522243482,74.48095841175754,-0.22324387419251934,-0.517774825604878,-0.6472272160231185,-0.6118581106083649,23.45332629054674,0.19333267211913885,0.30662598204933467,0.42933306694030726,-0.20619067666111057,1.064856810541725,0.11157119513959834,0.7470949387410162,-0.2695267353177293,53.84603292377731,-22.942622315038598,0.3177618718007093,4,-0.22499942779541016,-0.3899998664855957,-0.7008326053619385,-0.6433334350585938,1.5,1,0.07908431384321335,1.1818418269147024,9.476667404174805,5.181751976695797,9.57333278656006,-3.700007152564141,9.526666641235352,0.07908431384321335
6590,2006-04-26,9.733332633972168,9.733332633972168,9.529999732971193,9.66333293914795,30183900.0,0.012833817034449968,4.809536784741094,0.7500051090266282,77.13574666488384,76.1992082352221,-0.2927033344423915,-0.5908021447377401,-0.7542095541637082,-0.7277522351041146,25.517848635617334,0.2033329010009748,0.32993612012827533,0.5014994144439697,-0.13922908702367565,1.142227915911615,0.18113516371014704,0.8218636651777924,-0.3355259216029829,100.0,23.626492103840576,0.32036425073382285,4,-0.32166624069213867,-0.5133328437805176,-0.8241655826568604,-0.6749997138977051,1.4400005340576154,2,0.06609600359156387,-1.5237939537608225,9.609999656677246,1.1818418269147024,9.476667404174805,5.181751976695797,9.57333278656006,0.06609600359156387
6591,2006-04-27,10.149999618530273,10.33666706085205,9.946666717529297,9.953332901000977,175543500.0,0.04280825491402762,-2.714305177111717,2.8095367847411445,81.31424099862288,77.78995254439191,-0.6087848841822723,-0.9526109798626852,-1.1531082036822475,-1.1373560243871026,28.10550345034165,0.6033344268798828,0.35636447373319946,0.8523330688476562,0.11998595726853623,1.5846801804267763,0.48615951305809624,1.2185066246372163,-0.7028858458927747,79.0261381669958,4.678757758606963,0.3661735557895601,4,-0.37333250045776367,-0.6366662979125977,-1.2408325672149658,-1.0749998092651367,0.7200002670288086,3,0.046305446767776814,4.809536784741094,9.733332633972168,-1.5237939537608225,9.609999656677246,1.1818418269147024,9.476667404174805,0.046305446767776814
6592,2006-04-28,10.31666660308838,10.353333473205566,10.16333293914795,10.260000228881836,76672200.0,0.016420393184432447,1.9230825661152477,0.288134031616729,82.6667407809465,79.54009830839595,-0.6902238188488408,-1.0574564180027526,-1.2995963717527719,-1.2970898770688244,30.842180626768645,0.20333385467529297,0.3930232260719393,0.9453333854675314,0.11549698010458975,1.775169790830473,0.5304151827860615,1.3602515881490014,-0.7866668701171875,95.95586031056843,21.14751081546268,0.4149182026814705,4,-0.4483332633972186,-0.7950000762939471,-1.407499551773073,-1.241666793823244,0.7400007247924787,4,0.042972564962091564,-2.714305177111717,10.149999618530273,4.809536784741094,9.733332633972168,-1.5237939537608225,9.609999656677246,0.042972564962091564
6593,2006-05-01,10.046667098999023,10.403332710266113,10.0,10.31666660308838,47267400.0,-0.026171196034243338,-1.220177803209067,-4.764721722007994,70.89684318556988,78.2734498976896,-0.34931101821610433,-0.7198788623167616,-1.0118170389301042,-1.021071438382636,33.44418972018583,0.4033327102661133,0.43974104495271504,0.6090005397796627,-0.2136811058889272,1.4316821854482527,0.19765971694536688,1.0203413626139586,-0.3684672927856436,60.80597021182054,-12.019410673461195,0.41134082283429513,5,-0.12166738510131836,-0.5000009536743164,-1.1375000476837158,-0.9716672897338867,1.0033330917358398,0,0.060053002014107015,1.9230825661152477,10.31666660308838,-2.714305177111717,10.149999618530273,4.809536784741094,9.733332633972168,0.060053002014107015
6594,2006-05-02,10.053333282470703,10.24666690826416,9.979999542236328,10.07333278656006,45375300.0,0.0006635218830275402,-2.2000022888139936,0.07407237341716873,72.0891211245028,77.53690825247064,-0.32014343641072784,-0.6612095669265408,-0.9981101577912419,-1.0220978285109759,36.14156075930389,0.26666736602783203,0.46460754982746977,0.5526667118072517,-0.255101362889512,1.3604347865040154,0.14878267445886983,0.9565507491556335,-0.23010689544677732,59.92371330354366,-11.498674138111248,0.4038840373483822,5,-0.12833356857299805,-0.5066671371459961,-1.1424996852874756,-0.9783334732055664,0.9066667556762695,1,0.06531831157147194,-1.220177803209067,10.046667098999023,1.9230825661152477,10.31666660308838,-2.714305177111717,10.149999618530273,0.06531831157147194
6595,2006-05-03,9.989999771118164,10.126667022705078,9.90999984741211,10.026666641235352,36423000.0,-0.006299752487363475,-1.2033944331296673,1.8333889657143954,73.21742929276336,77.29059113599064,-0.21516187771081086,-0.5338886728476879,-0.9140747011254291,-0.9532226384572979,38.82580393006065,0.21666717529296875,0.4885741075303365,0.4313332080841068,-0.33940768554707645,1.20207410171529,0.04596276126851606,0.8167036548996975,0.4133329391479492,16.216216216216218,-56.438722976972606,0.38537044681559157,5,-0.06500005722045898,-0.44333362579345703,-1.0583326816558838,-0.9149999618530273,0.9033336639404297,2,0.11211210322517573,-2.2000022888139936,10.053333282470703,-1.220177803209067,10.046667098999023,1.9230825661152477,10.31666660308838,0.11211210322517573
6596,2006-05-04,10.133333206176758,10.18000030517578,10.00333309173584,10.026666641235352,23962500.0,0.014347691525777861,-1.304349989426654,-2.9090719933416564,72.25229024141413,76.02037495312248,-0.29434308141209087,-0.620843279908831,-1.037515232384127,-1.0891666372696278,40.69315760835038,0.1900005340576154,0.4722795223498668,0.5186666488647464,-0.24798439541770811,1.285317693147201,0.13534112672351917,0.9019921710059737,0.2601328468322759,45.27031859840672,-23.958513380907547,0.38332552214122706,5,-0.20833349227905273,-0.5866670608520508,-1.2166662216186523,-1.058333396911621,0.6899995803833026,3,0.10263157647072085,-1.2033944331296673,9.989999771118164,-2.2000022888139936,10.053333282470703,-1.220177803209067,10.046667098999023,0.10263157647072085
6597,2006-05-05,10.260000228881836,10.273332595825195,10.116666793823242,10.196666717529297,23810400.0,0.012500035292224432,2.4815301472925717,0.5937522351763107,73.35645584983655,75.67266037344164,-0.35018915280732976,-0.6943764638356953,-1.1427297074254028,-1.2071003967576246,42.03457576161293,0.15666580200195312,0.4727168893958158,0.58900032043457,-0.19412909500691455,1.3721297358760545,0.1974356127138268,0.9805650281553131,0.12379650001525988,70.94609093035528,4.007027466325539,0.3915647077207427,5,-0.31166744232177734,-0.7000002861022949,-1.3450000286102295,-1.1850004196166992,0.5399999618530273,4,0.05945415624456829,-1.304349989426654,10.133333206176758,-1.2033944331296673,9.989999771118164,-2.2000022888139936,10.053333282470703,0.05945415624456829
6598,2006-05-08,10.353333473205566,10.43000030517578,10.210000038146973,10.216667175292967,24978900.0,0.009096807236026905,-1.9333257039678822,2.157882848968557,70.99817023495986,74.88078204149997,-0.34206110014347324,-0.7323208345869112,-1.2124387853916954,-1.289844837080512,42.958590887366476,0.22000026702880682,0.48665769601511144,0.6233335494995114,-0.17948023363859278,1.4261473326376155,0.22192665793046018,1.0247404410685625,-0.44333362579345703,85.25639144628279,20.22923151186305,0.40140689156905207,5,-0.3733334541320801,-0.7799997329711914,-1.4549999237060547,-1.2783336639404297,0.4133338928222656,0,0.06793308227688422,2.4815301472925717,10.260000228881836,-1.304349989426654,10.133333206176758,-1.2033944331296673,9.989999771118164,0.06793308227688422
6599,2006-05-09,10.523332595825195,10.596667289733887,10.31666660308838,10.353333473205566,31998000.0,0.01641974761651266,-1.3013799563399406,1.2438993754579233,74.69462386207927,74.60954617452168,-0.41222973701806787,-0.8431630566772998,-1.3601123527565555,-1.4483187946067666,44.04945458628216,0.28000068664550604,0.4948125032606061,0.7283327102661126,-0.11141514401894703,1.5680805645511722,0.30845878312358366,1.1482066374086415,-0.6029327392578132,89.32020227131633,24.706555457455536,0.41987392714252975,5,-0.26999902725219727,-0.8616652488708496,-1.6249990463256836,-1.4483327865600586,0.33333396911621094,1,0.05004760517771789,-1.9333257039678822,10.353333473205566,2.4815301472925717,10.260000228881836,-1.304349989426654,10.133333206176758,0.05004760517771789
6600,2006-05-10,10.756667137145996,10.770000457763672,10.456666946411133,10.516667366027832,50904900.0,0.022173065347508736,1.3500035762820972,1.411770645753042,79.4258873175296,74.39972909884465,-0.5421518272056574,-1.0048927086598276,-1.5678421837871603,-1.6686011161356618,45.04344110722436,0.31333351135253906,0.5319714131325082,0.8835005283355706,-0.009771153535636401,1.7767722102067776,0.4368646873999662,1.330136369271175,-0.8092165832519544,98.260872810231,32.54608739909597,0.4466358409356036,5,-0.41666698455810547,-1.003333568572998,-1.8600003719329834,-1.6816673278808594,0.17333316802978338,2,0.018902964868998007,-1.3013799563399406,10.523332595825195,-1.9333257039678822,10.353333473205566,2.4815301472925717,10.260000228881836,0.018902964868998007
6601,2006-05-11,10.640000343322754,10.713333129882812,10.603333473205566,10.673333168029783,37785300.0,-0.010845998331616702,-1.0624955296473786,-0.1388869020654942,74.69140217632209,73.51358036499751,-0.3896441276709304,-0.8083837027788423,-1.4322012799876198,-1.540918271314741,47.19424092013774,0.1533336639404297,0.556762990561678,0.6898337364196774,-0.1881850717852167,1.5678525446245715,0.25082433231722945,1.1288431405221253,-0.643196795196534,80.10203336885282,13.933606187549046,0.4390094041024474,5,-0.3000001907348633,-0.878333568572998,-1.7433335781097412,-1.5650005340576172,0.1333322525024414,3,0.023809500334727174,1.3500035762820972,10.756667137145996,-1.3013799563399406,10.523332595825195,-1.9333257039678822,10.353333473205566,0.023809500334727174
6602,2006-05-12,10.6899995803833,10.756667137145996,10.5,10.613332748413086,37463100.0,0.004699176263835758,1.4444262793876559,-2.300040054932601,78.70661812851955,74.38133313643635,-0.4259054231486932,-0.7902104373637009,-1.4623616892170421,-1.5791795268441753,48.5979690866633,0.2566671371459961,0.5828976756316528,0.6708330154418949,-0.2122448648972508,1.5539108957810406,0.22929407527232293,1.1123719556114668,-0.6468042176788344,85.71413974383645,13.801037162432067,0.44153894016957274,5,-0.34999942779541016,-0.8299994468688965,-1.793332815170288,-1.614999771118164,0.06333351135253906,4,0.012472704528579515,-1.0624955296473786,10.640000343322754,1.3500035762820972,10.756667137145996,-1.3013799563399406,10.523332595825195,0.012472704528579515
6603,2006-05-15,10.736666679382324,10.773332595825195,10.596667289733887,10.703332901000977,34134600.0,0.004365491190912563,2.3125072643879587,0.4347874762100235,77.79606176421589,75.01543765196004,-0.40722737899120354,-0.7678194724880107,-1.485982006324992,-1.6126536507623168,49.82889925060166,0.1766653060913086,0.5639688003064123,0.6486667633056644,-0.23268636799300246,1.5300198946043313,0.20799019765633098,1.0893433289549979,-0.6498630109743058,91.97095535335771,17.038326740638283,0.44067656564933355,5,-0.3950004577636719,-0.8400001525878906,-1.814166784286499,-1.6616668701171875,0.06333351135253906,0,0.005898805769406934,1.4444262793876559,10.6899995803833,-1.0624955296473786,10.640000343322754,1.3500035762820972,10.756667137145996,0.005898805769406934
6604,2006-05-16,10.739999771118164,10.763333320617676,10.619999885559082,10.619999885559082,32359200.0,0.0003104400867952606,-1.3888928625356636,3.599948502274483,76.39861250397013,75.36890245320522,-0.3385116553072578,-0.719019686144188,-1.4645723469697494,-1.6022678777076322,50.21115606254205,0.14333343505859375,0.5251286546600458,0.5954998493194577,-0.3015708719193686,1.492570570558284,0.14696448870004453,1.0440352099388708,-0.5982737885167708,89.47381101527489,16.980370345946767,0.4485353606194128,5,-0.3516669273376465,-0.8433332443237305,-1.7508330345153809,-1.6649999618530273,-0.09999942779541016,1,0.00248301633873238,2.3125072643879587,10.736666679382324,1.4444262793876559,10.6899995803833,-1.0624955296473786,10.640000343322754,0.00248301633873238
6605,2006-05-17,10.59000015258789,10.733332633972168,10.563332557678224,10.6899995803833,40960500.0,-0.013966445225972013,-1.2173737273219465,-0.8333293596865587,63.414655421058974,74.38694302872132,-0.10555138166426836,-0.5159254846474948,-1.287839039685343,-1.4378453124046615,50.28961844542571,0.17666721343993963,0.5237270315407496,0.3950002193450928,-0.4817522344012115,1.271752673091397,-0.043376007528060256,0.8333764462182458,-0.39774564092859244,32.92697393670842,-37.13980985506136,0.43837622687315253,5,-0.14500045776367188,-0.693333625793457,-1.6008334159851074,-1.515000343322754,-0.06999969482421875,2,0.0251809639765066,-1.3888928625356636,10.739999771118164,2.3125072643879587,10.736666679382324,1.4444262793876559,10.6899995803833,0.0251809639765066
6606,2006-05-18,10.49666690826416,10.649999618530273,10.493332862854004,10.600000381469727,35085300.0,-0.008813337391777365,-1.8484459664484807,1.0333406448782627,55.74469432080483,72.43008063660668,0.049998640110633374,-0.3649051110866406,-1.1678756177731842,-1.3313902253910435,50.22752958005516,0.15666675567626953,0.519867777930024,0.2531669616699226,-0.5738236712783049,1.08015759461815,-0.16032835480419116,0.6666622781440363,-0.2579261498715901,1.190731639197414,-62.89133778485522,0.4134953164741138,5,-0.005000591278076172,-0.6000003814697266,-1.49916672706604,-1.4216670989990234,0.029999732971191406,3,0.041282952074096047,-1.2173737273219465,10.59000015258789,-1.3888928625356636,10.739999771118164,2.3125072643879587,10.736666679382324,0.041282952074096047
6607,2006-05-19,10.520000457763672,10.563332557678224,10.393333435058594,10.489999771118164,42442200.0,0.0022229484562514834,1.9143151423993139,-0.2903288326119258,67.9292980377424,72.08909483691585,0.07534833781856953,-0.3306319758574805,-1.1596753137429214,-1.3417588386639903,50.065627387488064,0.16999912261963068,0.5224738117433283,0.22916712760925328,-0.542858053937799,1.0011923091563055,-0.15684546316427195,0.6151797183827785,-0.23849235237649147,33.33350064498642,-29.875663014738677,0.3860125907735258,5,0.024999141693115234,-0.5966677665710449,-1.5225002765655518,-1.4616670608520508,-0.2033338546752912,4,0.024081000669022412,-1.8484459664484807,10.49666690826416,-1.2173737273219465,10.59000015258789,-1.3888928625356636,10.739999771118164,0.024081000669022412
6608,2006-05-22,10.44333267211914,10.630000114440918,10.303333282470703,10.563332557678224,45882000.0,-0.007287812006505301,1.5789317161131,-3.999904634751156,64.0287419332264,70.9039968448211,0.1856479284771595,-0.18744104644701665,-1.0507472721627416,-1.2508435926697885,50.108959693878404,0.32666683197021484,0.519580019396658,0.1041660785675056,-0.5677951502230343,0.7761273073580455,-0.23181453582776435,0.44014669296277553,0.3299999237060547,30.434647399682802,-31.81905468930819,0.33598061439526977,5,0.0950002670288086,-0.4483327865600586,-1.4266655445098877,-1.4166655540466309,0.15000057220458984,0,0.02968405099689253,1.9143151423993139,10.520000457763672,-1.8484459664484807,10.49666690826416,-1.2173737273219465,10.59000015258789,0.02968405099689253
6609,2006-05-23,10.369999885559082,10.59333324432373,10.346667289733887,10.44333267211914,31734300.0,-0.007021971707923957,-3.1111685091435066,0.6111071374643274,63.57142711172358,69.1423901552871,0.2625534412270678,-0.05718341901656743,-0.9437293242570775,-1.1631725590499151,49.81888303610505,0.24666595458984375,0.5023681323606368,-0.0071667194366451525,-0.5848504326458812,0.5705169937725909,-0.2960085760412632,0.2816751371679729,0.3939327239990238,15.503884565312372,-50.40150314454148,0.2888418566046179,5,0.1683330535888672,-0.29166698455810547,-1.317500114440918,-1.3350000381469727,0.5066671371459961,1,0.041465796520845144,1.5789317161131,10.44333267211914,1.9143151423993139,10.520000457763672,-1.8484459664484807,10.49666690826416,0.041465796520845144
6610,2006-05-24,10.376667022705078,10.42666721343994,10.233332633972168,10.34333324432373,38507400.0,0.0006429254792259531,1.9000007152513543,-0.4545549125430782,59.63061881087218,67.4689697813482,0.21938538424023513,-0.01389473726555579,-0.9220645345112608,-1.1549445450877123,49.07625102951349,0.19333457946777166,0.4887988070403999,-0.03266630172729457,-0.5246968645267227,0.4593642610721336,-0.27868158312700864,0.2133489796724195,0.3780536003112793,34.400227050608024,-32.706087869421324,0.2460152813997144,5,0.12666559219360352,-0.26666736602783203,-1.1800003051757812,-1.2016668319702148,0.5366659164428711,2,0.025377447309572476,-3.1111685091435066,10.369999885559082,1.5789317161131,10.44333267211914,1.9143151423993139,10.520000457763672,0.025377447309572476
6611,2006-05-25,10.619999885559082,10.633333206176758,10.396666526794434,10.489999771118164,23379000.0,0.02345000204030545,2.021275041545682,3.899951363259234,63.04346473996828,65.72861940484252,-0.03026565577144069,-0.23211144315561327,-1.1380596157184115,-1.3808580491948987,47.26380892030597,0.2566661834716797,0.45593120093898953,0.1871665477752682,-0.29755328912916035,0.6718863846796967,-0.055193370676946074,0.4295264662274825,0.11386521789550841,96.66667461394127,28.804893561089997,0.2423599184522139,5,-0.11666727066040039,-0.5100002288818359,-1.3391666412353516,-1.4116663932800293,0.29666709899902166,3,-0.009416142078437106,1.9000007152513543,10.376667022705078,-3.1111685091435066,10.369999885559082,1.5789317161131,10.44333267211914,-0.009416142078437106
6612,2006-05-26,10.760000228881836,10.800000190734863,10.640000343322754,10.696666717529297,34699200.0,0.013182706669622846,1.2325544259328258,0.4871804276858746,64.2523341058538,64.22376077613562,-0.1780120466179742,-0.3554178440101161,-1.249498875105644,-1.50409801954099,45.513356924567525,0.18000030517578125,0.38918867091968856,0.30500020980834996,-0.19757096882452885,0.8075713884412288,0.05371462049190967,0.5562857991247903,-0.526667594909668,92.94119429008035,26.15281760129247,0.2512855893164398,5,-0.2433338165283203,-0.6366667747497559,-1.4575002193450928,-1.5516667366027832,0.013332366943359375,4,-0.021685277201033304,2.021275041545682,10.619999885559082,1.9000007152513543,10.376667022705078,-3.1111685091435066,10.369999885559082,-0.021685277201033304
6613,2006-05-30,10.649999618530273,10.8100004196167,10.596667289733887,10.776666641235352,28282500.0,-0.01022310483379918,1.2068802225664197,-2.0,54.63415246857067,61.80548743886901,-0.09118732947545816,-0.20859425743124937,-1.1087251120237482,-1.3786048902605454,44.68422793151735,0.2133331298828125,0.33581289158620287,0.16483297348022496,-0.3059632310118481,0.635629177972298,-0.07056512876581067,0.4002310757262606,-0.4053336334228508,72.2542501819144,7.972472598913967,0.2353981022460363,5,-0.12833309173583984,-0.5216660499572754,-1.3474996089935303,-1.4416661262512207,0.1100006103515625,1,-0.03129887581046631,1.2325544259328258,10.760000228881836,2.021275041545682,10.619999885559082,1.9000007152513543,10.376667022705078,-0.03129887581046631
6614,2006-05-31,10.710000038146973,10.733332633972168,10.606666564941406,10.643333435058594,36612600.0,0.005633842419327628,1.2353139173826333,-0.5263138081614215,48.04467666478596,60.09771202150534,-0.17421086315428802,-0.22859669887083456,-1.1366206930456428,-1.4228195186640438,43.93995228130064,0.12666606903076172,0.26835953048098915,0.1920000553131107,-0.24215793302851907,0.6261580436547405,-0.02507893885770507,0.4090790494839265,-0.4427206756591797,82.65892703578753,21.738584194832526,0.21707899417081516,5,-0.18833351135253906,-0.5583333969116211,-1.4075000286102295,-1.50166654586792,0.010000228881834161,2,-0.010893258021260288,1.2068802225664197,10.649999618530273,1.2325544259328258,10.760000228881836,2.021275041545682,10.619999885559082,-0.010893258021260288
6615,2006-06-01,11.109999656677246,11.116666793823242,10.69333267211914,10.75333309173584,44530200.0,0.03734823689127453,1.288287359462232,5.350003576282097,65.91419002091193,61.227655988183905,-0.5505921486468743,-0.5695896912627489,-1.4972712214485782,-1.8091243445642924,43.98936887398966,0.42333412170410156,0.20978112890507639,0.53599967956543,0.09967485909086271,0.9723245000399974,0.3178372693281464,0.7541620898027137,-0.8210114519042975,99.07400907314812,38.90370226779983,0.21816241023728364,6,-0.434999942779541,-0.7866663932800293,-1.807499647140503,-1.9016661643981934,-0.48999977111816406,3,-0.021002037910229143,1.2353139173826333,10.710000038146973,1.2068802225664197,10.649999618530273,1.2325544259328258,10.760000228881836,-0.021002037910229143
6616,2006-06-02,11.173333168029783,11.18333339691162,10.890000343322754,11.100000381469727,62430900.0,0.00570058625649672,5.285714285714487,0.2056060022674232,66.21922963683608,61.0376483880832,-0.5675280781235639,-0.5807915976626052,-1.5183114104337445,-1.8591605501928843,43.96017054683918,0.2933330535888654,0.15796538679786565,0.5473331928253149,0.0850197921139646,1.0096465935366652,0.31617649246964064,0.7784898931809892,-0.8346842479138168,98.29541390588525,39.64784696607879,0.23115670035567512,6,-0.46500015258788885,-0.6266665458679181,-1.8575000762939435,-1.9649996757507306,-0.3733329772949201,4,-0.023269710566384272,1.288287359462232,11.109999656677246,1.2353139173826333,10.710000038146973,1.2068802225664197,10.649999618530273,-0.023269710566384272
6617,2006-06-05,10.869999885559082,11.17666721343994,10.853333473205566,11.106666564941406,46204200.0,-0.027147967209876778,-1.395069141514919,-3.227296963391716,53.81678764126292,59.90298680008726,-0.23392611966258947,-0.24181340666234696,-1.1742629871785812,-1.543945953478131,43.61953508956587,0.3233337402343732,0.14436714697351682,0.2134999275207523,-0.22712406665465146,0.6541239216961561,-0.0068120695669495746,0.4338119246084542,-0.463776207299464,46.590827811770666,-7.517628074762058,0.22031199708770152,6,-0.1616668701171875,-0.3233332633972168,-1.2249996662139893,-1.368332862854004,-0.18333244323730646,0,0.004293201425054294,5.285714285714487,11.173333168029783,1.288287359462232,11.109999656677246,1.2353139173826333,10.710000038146973,0.004293201425054294
6618,2006-06-06,11.05666732788086,11.076666831970217,10.846667289733887,10.920000076293944,42547200.0,0.017172717965688866,1.6037743997235816,-0.5774672292001704,58.20381330932516,59.30658526648744,-0.3625708723548655,-0.3932492505833096,-1.3179589638518863,-1.7180050082343072,42.89018688999898,0.2299995422363299,0.15971086446482552,0.36500067710876394,-0.0858932247441917,0.8158945789617196,0.13955372618228523,0.5904476280352426,-0.588274872129082,78.03479201361408,27.226648612963558,0.22544695092647798,6,-0.34833431243896484,-0.5100007057189941,-1.3616673946380615,-1.5466670989990234,-0.5566673278808594,1,-0.02562569024223038,-1.395069141514919,10.869999885559082,5.285714285714487,11.173333168029783,1.288287359462232,11.109999656677246,-0.02562569024223038
6619,2006-06-07,11.050000190734863,11.119999885559082,10.979999542236328,11.09000015258789,38894400.0,-0.0006029969925190892,1.8000228883145617,-0.29268139505672797,62.87311331606406,59.666862433730984,-0.27859956367143646,-0.3637521988207162,-1.2692312093919291,-1.7003966306367388,41.82679608570851,0.1400003433227539,0.15719167414658664,0.3320001602172855,-0.1385868997944577,0.8025872202290287,0.09670663021141301,0.567293690223158,-0.5244124596902981,72.78918184596068,18.904611336357597,0.2352935300058718,6,-0.26000022888183594,-0.503333568572998,-1.3141672611236572,-1.515000343322754,-0.6999998092651367,2,-0.026244339986182474,1.6037743997235816,11.05666732788086,-1.395069141514919,10.869999885559082,5.285714285714487,11.173333168029783,-0.026244339986182474
6620,2006-06-08,10.960000038146973,11.103333473205566,10.829999923706056,10.866666793823242,62536500.0,-0.008144810048361206,-2.2799963378976584,-2.3333333333333335,62.99062441843803,59.66099128689429,-0.10856898961977457,-0.2716662731463906,-1.1310089241895085,-1.6005061917997576,40.064511918067744,0.27333354949950994,0.16572049617542994,0.23183336257934606,-0.2508999745346987,0.7145666996933908,-0.00953330597767632,0.47320003113636844,-0.3817926538330436,36.792470654283164,-22.77611760218445,0.24136666855702274,6,-0.06999969482421875,-0.4133334159851074,-1.2241671085357666,-1.4250001907348633,-0.3466672897338867,3,-0.02189778925938246,1.8000228883145617,11.050000190734863,1.6037743997235816,11.05666732788086,-1.395069141514919,10.869999885559082,-0.02189778925938246
6621,2006-06-09,10.893333435058594,10.976667404174805,10.863332748413086,10.960000038146973,26385000.0,-0.006082719238717282,1.266662852020332,-0.7142857142857143,60.218951426384656,59.21283765584215,0.0010587467728786493,-0.19504766900704595,-1.019876623117689,-1.5250349178491902,38.20699172420782,0.11333465576171875,0.18201296696598135,0.1525001049041741,-0.33377410377947214,0.6387743135878203,-0.09063699943764902,0.3956372092459972,-0.26671596973684863,18.269249285432966,-42.774781641794306,0.24313710434182356,6,-0.0033330917358398438,-0.3000001907348633,-1.1575005054473877,-1.3583335876464844,-0.23666667938232422,4,-0.0250918188751873,-2.2799963378976584,10.960000038146973,1.8000228883145617,11.050000190734863,1.6037743997235816,11.05666732788086,-0.0250918188751873
6622,2006-06-12,10.82333278656006,10.9399995803833,10.82333278656006,10.936667442321776,34890000.0,-0.006426008064092326,-1.0588017502524734,1.7000214576925294,60.43954892316181,59.85788170635228,0.09050549666681107,-0.12073606532561243,-0.9056292905091237,-1.4470262722849778,36.85662783176159,0.11666679382324041,0.20852697558013666,0.07583279609680282,-0.41116241227577177,0.5628280044693774,-0.16766480808948359,0.31933040028308923,-0.1521780467111249,0.0,-62.23430271711315,0.24349760418628724,6,0.0716671943664533,-0.17333269119262873,-1.0874998569488543,-1.288332939147951,0.053334236145017755,0,-0.00215576812478413,1.266662852020332,10.893333435058594,-2.2799963378976584,10.960000038146973,1.8000228883145617,11.050000190734863,-0.00215576812478413
6623,2006-06-13,10.800000190734863,10.93000030517578,10.74666690826416,10.833333015441896,43174200.0,-0.00215576812478413,-1.6190599455040617,0.2941097273645486,62.146885045221374,61.42479374862288,0.1534949261767391,-0.09740964474470815,-0.8334328678089058,-1.4157400585327196,35.23071818511018,0.18333339691161932,0.2119932172545056,0.04933352470397878,-0.4381884446495974,0.536855494057555,-0.1944274599728093,0.29309450938076687,-0.08787115832091352,14.285714285714285,-51.63478455199617,0.24376098467678767,6,0.13833284378051758,-0.1033334732055664,-1.0458338260650635,-1.265000343322754,0.029999732971193183,1,-0.01049377281588515,-1.0588017502524734,10.82333278656006,1.266662852020332,10.893333435058594,-2.2799963378976584,10.960000038146973,-0.01049377281588515
6624,2006-06-14,10.766667366027832,10.84333324432373,10.673333168029783,10.770000457763672,38091000.0,-0.0030863726035511574,1.2666878596179147,0.09999427786678342,60.853433463751315,60.862487464493924,0.21871115615435244,-0.06532580153388778,-0.7529801768913913,-1.3722780716736267,33.36348110732141,0.1700000762939471,0.20227923434354267,0.014667320251465554,-0.47287768270966346,0.5022123232125946,-0.22910518122909984,0.25843982173203095,0.4166660308837873,21.70561203669236,-46.21081474336175,0.24377250148056456,6,0.16166591644286932,-0.0583343505859375,-0.9900004863739014,-1.2183337211608887,-0.03333473205566406,2,-0.02476786520490548,-1.6190599455040617,10.800000190734863,-1.0588017502524734,10.82333278656006,1.266662852020332,10.893333435058594,-0.02476786520490548
6625,2006-06-15,10.856666564941406,10.880000114440918,10.69333267211914,10.789999961853027,52176600.0,0.00835905817965088,2.2941206169691766,-20.00143061516452,57.20080712133111,59.860440518326705,0.09945649561641545,-0.14158165337004647,-0.7950242651388368,-1.4500848884078383,31.853976456519884,0.18666744232177734,0.2216840532229174,0.09133319854736399,-0.392126086877326,0.574792483972054,-0.150396444164981,0.333062841259709,0.3164668273925759,60.43940151350831,-3.6816729338651086,0.24172964271234462,6,0.06833362579345525,-0.14833354949951172,-0.8991661071777344,-1.2249994277954102,0.06000041961669744,3,-0.04666866947059212,1.2666878596179147,10.766667366027832,-1.6190599455040617,10.800000190734863,-1.0588017502524734,10.82333278656006,-0.04666866947059212
6626,2006-06-16,10.93000030517578,10.993332862854004,10.69333267211914,10.776666641235352,60250500.0,0.006754719765566408,1.1428678474114442,2.3000071525641674,55.39111910073209,60.035366236045505,-0.013436947821599432,-0.19055653139314188,-0.8244723073246956,-1.5107824900393094,30.909825354972405,0.3000001907348633,0.251759524754398,0.1430002689361558,-0.3284534351057964,0.614453972978108,-0.09272658308482029,0.3787271209571319,0.23313708267211908,80.20855685096396,18.91788246823546,0.23572685202097596,6,-0.03333377838134588,-0.22166728973388494,-0.8833334445953351,-1.2116665840148908,-0.06666755676269354,4,-0.028972328263590197,2.2941206169691766,10.856666564941406,1.2666878596179147,10.766667366027832,-1.6190599455040617,10.800000190734863,-0.028972328263590197
6627,2006-06-19,10.773332595825195,11.036666870117188,10.74666690826416,10.979999542236328,32994300.0,-0.014333733300665674,-1.2307833384685358,-1.3478250052866771,53.79875337065782,59.54591513174913,0.14312790879770354,-0.014689857313140209,-0.6287031112132375,-1.3410904570887539,30.638928754931456,0.28999996185302734,0.21608436446171808,-0.026334047317504883,-0.48089340408613346,0.4282253094511237,-0.2536137257018183,0.20094563106680852,0.38000870762634165,27.522750358940257,-31.04347535654341,0.22727967838431407,6,0.12333393096923828,-0.06499958038330078,-0.7224991321563721,-1.0549988746643066,0.06666755676269531,0,-0.010829131943270287,1.1428678474114442,10.93000030517578,2.2941206169691766,10.856666564941406,1.2666878596179147,10.766667366027832,-0.010829131943270287
6628,2006-06-20,10.75333309173584,10.829999923706056,10.726667404174805,10.729999542236328,26257500.0,-0.0018563897393371054,-5.889333969162414,-0.11290411894456083,51.3684116691141,58.2676149487547,0.1291566941299127,0.03133126092473759,-0.5703178440094199,-1.3115634617896248,30.872147083693548,0.10333251953125178,0.17091347789932243,-0.0618335723876946,-0.4853111248892823,0.3616439801138931,-0.27357234863848845,0.14990520386309925,0.3904080490072612,22.018305278713605,-32.11649061299196,0.2117387762507942,6,0.13500022888183594,-0.04500007629394531,-0.6533329486846924,-1.0349993705749512,0.5866670608520508,1,0.011469367675778885,-1.2307833384685358,10.773332595825195,1.1428678474114442,10.93000030517578,2.2941206169691766,10.856666564941406,0.011469367675778885
6629,2006-06-21,10.800000190734863,10.876667022705078,10.743332862854004,10.793333053588867,25413300.0,0.004339779917622799,-1.4999955296873464,0.2857318020190461,37.39841054467912,55.424035629448156,0.04838605082678171,0.019531854817230965,-0.5788773750487106,-1.3499316986655305,31.183155802506395,0.13333415985107422,0.1692190069932984,-0.03666648864746058,-0.4050611357457008,0.33172815845077963,-0.22086381219658158,0.1475308349016604,0.3343327905539706,31.068131062297923,-16.664117637221153,0.18419732354912036,6,0.05499982833862305,-0.09166717529296875,-0.6808338165283203,-1.080000400543213,0.6866664886474609,2,0.002777753003831318,-5.889333969162414,10.75333309173584,-1.2307833384685358,10.773332595825195,1.1428678474114442,10.93000030517578,0.002777753003831318
6630,2006-06-22,10.640000343322754,10.883333206176758,10.576666831970217,10.82333278656006,28158000.0,-0.014814800424667651,1.02197643271249,-27.497925904734924,29.899533610521644,52.05521142768559,0.17681428318066317,0.21109442511307464,-0.3808763166138025,-1.1801372825042726,31.833361802153036,0.3066663742065412,0.13674703585085268,-0.20983300209045375,-0.523807579592674,0.1041415754117665,-0.366820290841563,-0.05284571333934451,0.4851126417008995,13.768153500087779,-26.429381165924354,0.1569872887511098,6,0.16666650772094727,0.06833267211914062,-0.4975006580352783,-0.9200005531311035,0.8199996948242188,3,0.008771831544910125,-1.4999955296873464,10.800000190734863,-5.889333969162414,10.75333309173584,-1.2307833384685358,10.773332595825195,0.008771831544910125
6631,2006-06-23,10.520000457763672,10.653332710266113,10.493332862854004,10.603333473205566,19997100.0,-0.011278184369081234,-1.3414348217463208,0.4545459274441013,34.69391670343727,49.19458562549398,0.2662910730548642,0.34068560955538807,-0.22047728751405415,-1.0509943900240373,31.57243968259906,0.15999984741210938,0.08942634331699217,-0.3248329162597656,-0.6568828452852866,0.007217012765755371,-0.490857880772527,-0.15880795174700424,0.5831746811378444,4.908140214523798,-33.05632430044524,0.1660249645127606,6,0.24499940872192383,0.18833255767822266,-0.3491673469543457,-0.8000006675720215,0.8766660690307635,4,0.03770594197091448,1.02197643271249,10.640000343322754,-1.4999955296873464,10.800000190734863,-5.889333969162414,10.75333309173584,0.03770594197091448
6632,2006-06-26,10.526666641235352,10.59000015258789,10.453332901000977,10.520000457763672,17987700.0,0.0006336676028146915,1.0500107288462914,-0.07999450681498266,22.491308032249293,44.78841040183041,0.23816265111373447,0.33270007111568134,-0.1926038876469356,-1.0492907970827865,30.684914759824444,0.13666725158691406,0.04499769339566839,-0.30650005340576136,-0.6663341283757127,0.05333402156418998,-0.4864170908907379,-0.1265830159207848,0.5399179611033134,17.054346090381646,-15.187095812583419,0.17991703748497606,6,0.21833324432373047,0.18166637420654297,-0.3325002193450928,-0.8066668510437012,1.0866661071777344,0,0.03198221418534675,-1.3414348217463208,10.520000457763672,1.02197643271249,10.640000343322754,-1.4999955296873464,10.800000190734863,0.03198221418534675
6633,2006-06-27,10.31666660308838,10.5600004196167,10.3100004196167,10.506667137145996,22524000.0,-0.0199493386942029,-1.4590216218751466,-28.502145922746514,18.57140054506597,40.09040674419871,0.4161548601649585,0.5443566686379544,0.04859577497505363,-0.8268944481869767,29.92506641359416,0.25,0.0024976481264857853,-0.4998334407806375,-0.9210345526434782,-0.07863232891779681,-0.7104339967120588,-0.2892328848492163,0.7008578631432698,1.1627075283236323,-24.8777618899061,0.21060055593142044,6,0.3566670417785627,0.39166641235351385,-0.08250045776367365,-0.5966668128967303,1.2966661453247053,1,0.050727000264101374,1.0500107288462914,10.526666641235352,-1.3414348217463208,10.520000457763672,1.02197643271249,10.640000343322754,0.050727000264101374
6634,2006-06-28,10.59333324432373,10.600000381469727,10.260000228881836,10.303333282470703,37854600.0,0.026817445196157363,1.2417525756989836,-1.5263112984992362,36.45318912641494,37.7851158558747,0.12551423940822914,0.27247123921117833,-0.20107256284689967,-1.0897494609127438,29.210350499096847,0.3400001525878906,-0.03146702238272425,-0.21733345985412633,-0.6478728770055788,0.21320595729732617,-0.43260316842985347,-0.002063751278399195,0.353438817246424,53.475915374870716,27.605989325249563,0.21526970857572636,6,0.05500030517578125,0.11499977111816406,-0.32666683197021484,-0.8733334541320801,1.0199995040893555,2,0.07048460489659858,-1.4590216218751466,10.31666660308838,1.0500107288462914,10.526666641235352,-1.3414348217463208,10.520000457763672,0.07048460489659858
6635,2006-06-29,10.876667022705078,10.949999809265137,10.510000228881836,10.609999656677246,46216800.0,0.026746423608751124,1.1290322580645162,0.9195427624331195,49.46922243333997,37.12712733727557,-0.1728624524502429,-0.03081966491877708,-0.4525918990001436,-1.356738679794736,27.586422247614443,0.4399995803833008,-0.06178074955215074,0.07766695022582937,-0.33079963563045034,0.4861335360821091,-0.12656634270231137,0.2819002431539701,-0.6166667938232422,89.37205345555115,59.95720140068639,0.2042332929281401,6,-0.2283334732055664,-0.1683340072631836,-0.5683341026306152,-1.1566672325134277,0.6700000762939471,3,0.05608332547129269,1.2417525756989836,10.59333324432373,-1.4590216218751466,10.31666660308838,1.0500107288462914,10.526666641235352,0.05608332547129269
6636,2006-06-30,10.91333293914795,11.010000228881836,10.893333435058594,10.960000038146973,55771800.0,0.0033710617752966687,-1.6923280073946916,-0.1750011622875249,52.92842469791656,37.03042415141543,-0.2370719131822412,-0.09271649614957056,-0.45464201303006213,-1.376148662857224,25.7994416740369,0.1333332061767578,-0.08735432992338232,0.12733287811279226,-0.2460105514503823,0.5006763076759668,-0.059338836668795025,0.31400459289437954,-0.6533327102661133,87.11102803548178,51.74572713072748,0.18667171478158687,6,-0.2783327102661133,-0.1916661262512207,-0.6066668033599854,-1.1933331489562988,0.5033340454101562,4,0.05009167245672841,1.1290322580645162,10.876667022705078,1.2417525756989836,10.59333324432373,-1.4590216218751466,10.31666660308838,0.05009167245672841
6637,2006-07-03,10.916666984558104,11.029999732971193,10.896666526794434,10.966667175292967,8670300.0,0.00030550203395662834,-1.9629237175888736,1.071422732660318,53.84615868304888,37.30572937518596,-0.2435474084393654,-0.09736716454885475,-0.42411223078070215,-1.362990237555172,24.169911056153637,0.1333332061767596,-0.11125139777048432,0.12833356857299627,-0.24779329590561083,0.5044604330516034,-0.05972986366630728,0.3163970008122998,-0.6266667556762684,85.28145176572252,45.297887524874795,0.18806343223930375,7,-0.27166700363159,-0.19500017166137518,-0.6100008487701398,-1.1933341026306135,0.5366659164428711,0,0.04396942243592328,-1.6923280073946916,10.91333293914795,1.1290322580645162,10.876667022705078,1.2417525756989836,10.59333324432373,0.04396942243592328
6638,2006-07-05,10.773332595825195,10.856666564941406,10.68333339691162,10.82333278656006,22929600.0,-0.013129867287850594,1.971398209833684,1.0000000000000355,50.20487370176792,38.7286697259736,-0.10848623576065997,0.024930326999919927,-0.24476508276987197,-1.2016472394364843,22.116035480471037,0.23333358764648438,-0.14200189719317002,-0.000834083557128551,-0.3551153408951091,0.353447173780852,-0.17797471222611883,0.17630654511186172,-0.43893239669799833,66.66658409740846,23.36424170909781,0.17714062866899025,7,-0.12833261489868164,-0.0516657829284668,-0.45333266258239746,-1.0283327102661133,0.5133342742919922,2,0.07797031653078279,-1.9629237175888736,10.916666984558104,-1.6923280073946916,10.91333293914795,1.1290322580645162,10.876667022705078,0.07797031653078279
6639,2006-07-06,10.760000228881836,10.893333435058594,10.6899995803833,10.793333053588867,19112700.0,-0.001237534145054231,-1.3461491906643046,0.6666539510575971,46.88173339715767,40.615580813377605,-0.11334387933766976,0.016256120547529562,-0.1991307293704967,-1.1698816281552418,19.8904868841489,0.20333385467529297,-0.16034135410379236,0.00033354759216308594,-0.32929425131877466,0.3299613465031008,-0.16448035186330578,0.16514744704763196,-0.3838640577239989,48.07696892669339,6.655567977222539,0.16481389945546882,7,-0.11500024795532227,-0.03833341598510742,-0.4350001811981201,-1.010000228881836,0.6933326721191388,3,0.07930599455200271,1.971398209833684,10.773332595825195,-1.9629237175888736,10.916666984558104,-1.6923280073946916,10.91333293914795,0.07930599455200271
6640,2006-07-07,10.720000267028807,10.859999656677246,10.69333267211914,10.713333129882812,21151500.0,-0.0037174684946252867,-6.142658628793297,-0.2000171663995805,43.076925011679855,41.54702618096012,-0.06794799342576496,0.03937265820037972,-0.13060358591799037,-1.1096310305785355,18.50059631432443,0.16666698455810547,-0.17426404856701438,-0.027666425704957476,-0.3437839200723758,0.28845106866246084,-0.18572517288866663,0.13039232147875168,-0.304632282162169,10.576991851578683,-24.866618797669908,0.15805874718370944,7,-0.07500028610229315,0.0016665458679216982,-0.38333368301391424,-0.9700002670288068,0.7399997711181658,4,0.08333325178469209,-1.3461491906643046,10.760000228881836,1.971398209833684,10.773332595825195,-1.9629237175888736,10.916666984558104,0.08333325178469209
6641,2006-07-10,10.619999885559082,10.803333282470703,10.576666831970217,10.720000267028807,19913100.0,-0.009328393561452875,-1.4285714285714557,-14.998998712634254,44.748879922608644,44.02008972433338,0.05333811247489528,0.12421415664820756,-0.016082344704178908,-0.9916187735468487,16.88624156082706,0.2266664505004865,-0.1732243057216749,-0.11400012969970774,-0.4272221750470404,0.19922191564762493,-0.27061115237337496,0.04261089297395948,-0.16775399580617112,9.55877093702759,-25.77611031595486,0.15661102267366636,7,0.02500009536743164,0.10166692733764648,-0.1208333969116211,-0.7166666984558105,0.9433326721191424,0,0.0872568006992176,-6.142658628793297,10.720000267028807,-1.3461491906643046,10.760000228881836,1.971398209833684,10.773332595825195,0.0872568006992176
6642,2006-07-11,10.800000190734863,10.81999969482422,10.59333324432373,10.59333324432373,24586200.0,0.016949181460966134,-1.1935433259808392,-2.066661580423085,51.440341815535945,47.67219430994115,-0.09366195288438739,-0.060737855958361564,-0.18454377928943622,-1.152324430077611,15.415849331845443,0.22666645050049006,-0.14168105292919364,0.06716680526733398,-0.24482566922626958,0.37915927976093755,-0.0888294319794678,0.22316304251413577,-0.31308907038885536,70.5263379802377,32.1228598427181,0.15599623724680217,7,-0.1550002098083496,-0.08166646957397461,-0.1725003719329834,-0.8633337020874041,0.5799999237060547,1,0.05709877619745507,-1.4285714285714557,10.619999885559082,-6.142658628793297,10.720000267028807,-1.3461491906643046,10.760000228881836,0.05709877619745507
6643,2006-07-12,10.686667442321776,10.873332977294922,10.633333206176758,10.770000457763672,22097100.0,-0.01049377281588515,-1.5262935988877233,-0.4032237224627,46.640333190470585,48.80409920594733,0.0868031502895068,0.04602887156103641,-0.05204696749929205,-1.0200004991970086,14.43533269035338,0.23999977111816406,-0.11323121019297133,-0.04049930572509908,-0.35147041409764057,0.2704718026474424,-0.19598485991136982,0.11498624846117167,-0.16717100521825579,34.73704182213978,-4.404522246902047,0.15548555418627102,7,0.0833325386047381,0.003332614898683417,-0.059167623519895685,-0.7500009536743164,0.8266658782959002,2,0.07174036834373831,-1.1935433259808392,10.800000190734863,-1.4285714285714557,10.619999885559082,-6.142658628793297,10.720000267028807,0.07174036834373831
6644,2006-07-13,10.5,10.833333015441896,10.479999542236328,10.6899995803833,25131000.0,-0.017467320222067317,-2.072458359766656,2.2800036621232964,45.91438865699521,48.409117675242356,0.2892574968871031,0.22313412955516299,0.1517956637862916,-0.8141700586767868,13.914010415681592,0.3533334732055682,-0.07643247704699441,-0.2138333797454841,-0.5401616781276424,0.11249491863667416,-0.37699752893656324,-0.050669230554404976,0.5299997329711932,5.084860828241684,-35.72683789870271,0.1631641491910793,7,0.25499963760375977,0.19000005722045898,0.12749981880187988,-0.5633335113525408,1.0200004577636719,3,0.074920654296875,-1.5262935988877233,10.686667442321776,-1.1935433259808392,10.800000190734863,-1.4285714285714557,10.619999885559082,0.074920654296875
6645,2006-07-14,10.350000381469727,10.543333053588867,10.333333015441896,10.466667175292967,21634800.0,-0.014285677955264142,-1.7999720258379959,0.6140371130708789,45.12428214601823,47.54199072503143,0.39861116883671777,0.3512374835812935,0.3196233185399606,-0.645365785586062,13.433994648170044,0.21000003814697088,-0.011578456952067384,-0.3384996891021732,-0.6953767438013632,0.018377365597016748,-0.5169382164517682,-0.16006116175257823,0.6689993476867695,3.0865494824547217,-40.52071382492226,0.17843852734959487,7,0.3316659927368182,0.3316664695739746,0.3183329105377197,-0.4133338928222674,1.233332633972168,4,0.10660217187108656,-2.072458359766656,10.5,-1.5262935988877233,10.686667442321776,-1.1935433259808392,10.800000190734863,0.10660217187108656
6646,2006-07-17,10.613332748413086,10.66333293914795,10.333333015441896,10.333333015441896,27321300.0,0.025442739829731886,-1.3571445601343493,-2.3999950953945968,52.16665267944336,47.35537894685304,0.09861943365168813,0.06636747196991166,0.07292573644730993,-0.8896083703559068,12.264586852683093,0.3299999237060529,0.019463169169039674,-0.059333944320679066,-0.3987699157242144,0.28010202708285625,-0.22905193002244673,0.1103840413810886,0.37824031219482634,51.8518060650157,4.683950887841483,0.16971798570176766,7,4.76837158203125e-07,0.03500080108642578,0.10500073432922363,-0.6766662597656268,1.0600004196166992,0,0.07977393244930364,-1.7999720258379959,10.350000381469727,-2.072458359766656,10.5,-1.5262935988877233,10.686667442321776,0.07977393244930364
6647,2006-07-18,10.65666675567627,10.686667442321776,10.539999961853027,10.563332557678224,25688400.0,0.0040829782963003325,-1.0952588555858056,0.3333367393162788,59.27272821851963,48.362918337603226,0.016232927621766535,0.014593211028218533,0.04298955072965782,-0.9135664822101841,10.82729586762101,0.14666748046874822,0.008878430749454935,-0.010166645050048828,-0.34631245513232756,0.3259791650322299,-0.1782395500911882,0.15790625999109054,0.3085767031250022,59.876622791758,6.604830765164486,0.16807290504113948,7,-0.04333353042602539,-0.008333206176757812,0.08500003814697266,-0.7200002670288104,0.9633331298828125,1,0.08507968042812442,-1.3571445601343493,10.613332748413086,-1.7999720258379959,10.350000381469727,-2.072458359766656,10.5,0.08507968042812442
6648,2006-07-19,10.876667022705078,10.90999984741211,10.653332710266113,10.68333339691162,45691200.0,0.02064437896696214,-1.026306180145384,2.071412514815933,57.973741942306155,49.59536373150862,-0.20961066931713646,-0.20626894647999094,-0.16378910813897107,-1.1123955048091503,9.53327399519351,0.2566671371459961,-0.007347074984274116,0.20366692543029785,-0.14350477976286413,0.5508386306234598,0.03008107283371686,0.37725277802687884,0.06330001836181864,94.21974303721477,39.28118701670896,0.17358585259658094,7,-0.25500059127807617,-0.2283334732055664,-0.10416698455810547,-0.940000534057619,0.7766656875610352,2,0.04627640900333985,-1.0952588555858056,10.65666675567627,-1.3571445601343493,10.613332748413086,-1.7999720258379959,10.350000381469727,0.04627640900333985
6649,2006-07-20,10.829999923706056,10.9399995803833,10.699999809265137,10.800000190734863,31011300.0,-0.0042905697951040045,-1.0869500317199687,0.15517079787890775,48.48483534884648,50.19624265786047,-0.16982925990595454,-0.16573650283154073,-0.10965049413063,-1.0464764296773854,8.026122552089651,0.23999977111816406,-0.028434491687994168,0.15549983978271698,-0.1942320391048611,0.505231718670295,-0.019366099661072056,0.330365779226506,-0.49666690826416016,81.86818541947028,29.992874448853613,0.1748659394437893,7,-0.1933336257934588,-0.18166637420654475,-0.012500047683717597,-0.8799996376037615,0.9866666793823242,3,0.06309634364962946,-1.026306180145384,10.876667022705078,-1.0952588555858056,10.65666675567627,-1.3571445601343493,10.613332748413086,0.06309634364962946
6650,2006-07-21,10.733332633972168,10.92666721343994,10.723333358764648,10.80666732788086,26329800.0,-0.008925880924734897,-3.3571581840660927,-2.4445115554565104,44.374998509886,50.15470027866907,-0.07942419169217274,-0.06505382228002077,-0.014003145818477947,-0.9308705943217195,7.514521886602589,0.2033338546752912,-0.03573351658294932,0.05416593551635707,-0.29611795830736654,0.40444982934008067,-0.12097601139550385,0.22930788242821798,-0.3878662872314429,65.93401411019018,17.750916420925137,0.1751419469118614,7,-0.09666633605957031,-0.08499908447265625,0.08500051498413086,-0.783332347869873,1.0900001525878924,4,0.07329203804805373,-1.0869500317199687,10.829999923706056,-1.026306180145384,10.876667022705078,-1.0952588555858056,10.65666675567627,0.07329203804805373
6651,2006-07-24,10.916666984558104,10.920000076293944,10.733332633972168,10.75,18709200.0,0.017080841229653254,1.1538571577910917,-2.2726894417207193,50.0,49.99466229916507,-0.24166440068036898,-0.2288821202085174,-0.19248701074307206,-1.0968821427682105,7.458592677062143,0.18666744232177557,-0.03155421627967847,0.2176669597625711,-0.13952224466028795,0.5748561641854302,0.03907235755114158,0.39626156197400064,-0.5593099731445275,94.16684548077107,48.583048614997445,0.1785946022114296,7,-0.28000068664550604,-0.268333435058592,-0.10000038146972479,-0.9616665840148908,0.8233327865600604,0,0.06106864227211539,-3.3571581840660927,10.733332633972168,-1.0869500317199687,10.829999923706056,-1.026306180145384,10.876667022705078,0.06106864227211539
6652,2006-07-25,10.863332748413086,10.966667175292967,10.760000228881836,10.890000343322754,27690900.0,-0.004885578741245844,1.2962833452542044,-0.16000526427218748,52.66272256130594,50.66381667370233,-0.1993672826498063,-0.15708638447216572,-0.13643390237298014,-1.0264126111552923,7.701170487757286,0.20666694641113104,-0.018239947947044755,0.14749941825866664,-0.20721732638438262,0.5022161629017159,-0.02985895406285799,0.32485779058019126,-0.4943228856201145,67.02104670450953,23.108365926271205,0.17735837232152468,7,-0.2133326530456543,-0.21499919891357422,-0.060832977294921875,-0.9033327102661133,0.766667366027832,1,0.07456279195121063,1.1538571577910917,10.916666984558104,-3.3571581840660927,10.733332633972168,-1.0869500317199687,10.829999923706056,0.07456279195121063
6653,2006-07-26,10.84000015258789,10.94333267211914,10.756667137145996,10.813332557678224,27438600.0,-0.0021478303542348254,-1.6666802907376754,-0.9999999999999334,52.3529352366399,51.3792107381073,-0.1698596730230797,-0.0975374928620667,-0.11210195412473212,-0.9847887413269554,8.192258383410483,0.18666553497314453,-0.0003922462521206427,0.09800014495849574,-0.20637264447933745,0.40237293439632893,-0.054186249760421745,0.2501865396774132,-0.44708399729491966,52.49999105932708,8.737572112912837,0.15218639471891685,7,-0.19000005722045898,-0.19500017166137695,-0.03750038146972656,-0.8716669082641602,0.8400001525878888,2,0.07195569391066647,1.2962833452542044,10.863332748413086,1.1538571577910917,10.916666984558104,-3.3571581840660927,10.733332633972168,0.07195569391066647
6654,2006-07-27,11.34000015258789,11.44333267211914,11.153332710266113,11.1899995803833,101062500.0,0.0461254606053334,-1.5970031983534245,5.624825662482941,64.35183120692199,53.515605078207706,-0.6014208450444478,-0.5678446336022134,-0.6053794054834043,-1.4628188297212095,9.113359192220546,0.60333251953125,0.004923269421956533,0.5606667995452881,0.1639221330731111,0.9574114660174651,0.3622944663091996,0.7590391327813766,-0.92413395649492,85.64824748931751,36.131238864016424,0.1983723332360883,7,-0.45166730880737305,-0.48833370208740234,-0.5416669845581055,-1.2733335494995117,0.4133329391479492,3,0.02763073663686999,-1.6666802907376754,10.84000015258789,1.2962833452542044,10.863332748413086,1.1538571577910917,10.916666984558104,0.02763073663686999
6655,2006-07-28,11.486666679382324,11.5,11.34333324432373,11.416666984558105,37947300.0,0.012933555980681577,2.2413922377222235,0.4666628519839529,69.63744565358323,55.45680429755658,-0.6368686764594305,-0.7024851307002358,-0.7386448255238385,-1.5848428223665412,9.526447121229767,0.15999984741210938,0.03430450269438978,0.6768333435058587,0.1700536900446803,1.183612996967037,0.42344351677527037,0.930223170236447,-1.0091524947277826,98.260872810231,41.88465115019797,0.253389826730589,7,-0.46666669845581055,-0.6066665649414062,-0.7050001621246338,-1.3849997520446777,0.19333362579345525,4,0.028728954440575993,-1.5970031983534245,11.34000015258789,-1.6666802907376754,10.84000015258789,1.2962833452542044,10.863332748413086,0.028728954440575993
6656,2006-07-31,11.460000038146973,11.56999969482422,11.396666526794435,11.40999984741211,33716700.0,-0.002321529994703919,-3.5217250687268082,0.714291553133515,66.07141032512527,56.21221342051277,-0.5335842775923005,-0.6669590098631453,-0.6956017746782077,-1.5332256412129546,9.79877340344348,0.17333316802978516,0.08307085861094698,0.6228333473205563,0.039380104972956076,1.2062865896681565,0.33110672614675707,0.9145599684943555,-0.9006869882647948,86.47543914985306,30.57180571509872,0.2917266211738001,7,-0.34833383560180664,-0.5450000762939453,-0.7025001049041748,-1.3583331108093262,0.10333251953125178,0,0.031704428202762536,2.2413922377222235,11.486666679382324,-1.5970031983534245,11.34000015258789,-1.6666802907376754,10.84000015258789,0.031704428202762536
6657,2006-08-01,11.396666526794435,11.40999984741211,11.300000190734865,11.350000381469727,28000800.0,-0.005526484392820108,2.000013004746684,0.9333193461634184,67.72041987004039,57.29517763470546,-0.39587321013519094,-0.5963990249173161,-0.6170423736879904,-1.4430340572221247,9.804756572182157,0.1599998474121076,0.1499324132236417,0.5354998588562037,-0.09898025161064616,1.1699799693230535,0.21825980362277875,0.8527399140896286,-0.7362848124180541,78.68852459016398,19.276841252508767,0.31724005523342463,8,-0.26166677474975764,-0.481666564941408,-0.6600000858306903,-1.2949995994567889,0.2566661834716779,1,0.03012576032794545,-3.5217250687268082,11.460000038146973,2.2413922377222235,11.486666679382324,-1.5970031983534245,11.34000015258789,0.03012576032794545
6658,2006-08-02,11.613332748413086,11.643333435058596,11.416666984558105,11.456666946411133,47022600.0,0.019011368026716546,1.092300785238899,3.3571618335273485,77.37701596449716,60.50541992533332,-0.5554676004582273,-0.7872717188101639,-0.8131794903584222,-1.6308306240375927,11.123836146240171,0.24666690826416016,0.19298724550972146,0.7101660728454586,-0.005808460047875386,1.4261406057387926,0.3521788063987916,1.0681533392921256,-0.8619892359919206,93.87741994499802,26.453889211690893,0.35798726644666734,8,-0.42999935150146484,-0.6616659164428711,-0.8866662979125977,-1.5116658210754395,0.020000457763671875,2,0.0014351923249689147,2.000013004746684,11.396666526794435,-3.5217250687268082,11.460000038146973,2.2413922377222235,11.486666679382324,0.0014351923249689147
6659,2006-08-03,11.613332748413086,11.699999809265135,11.56666660308838,11.603333473205565,33499500.0,0.0,-2.2000091553084133,0.06382551316078953,83.53976564952768,64.85706071862684,-0.483513104611907,-0.7589774908091123,-0.7898630231506623,-1.6008695183152906,12.406883639996229,0.13333320617675426,0.22252807959448617,0.6674994468688968,-0.11148412514095263,1.4464830188787463,0.2780076608639721,1.0569912328738216,-0.7549504452754281,78.33321412393035,2.6570006457820483,0.389491786004925,8,-0.3966665267944336,-0.6333327293395996,-0.922499418258667,-1.484999656677246,-0.03999996185302557,3,0.005740605062039883,1.092300785238899,11.613332748413086,2.000013004746684,11.396666526794435,-3.5217250687268082,11.460000038146973,0.005740605062039883
6660,2006-08-04,11.613332748413086,11.770000457763672,11.513333320617676,11.756667137145994,28408800.0,0.0,2.0195950835581935,-14.334477825462226,80.86414520314419,68.28641018564286,-0.3861673849805829,-0.7258336121026332,-0.7662807555401123,-1.5736380083148163,13.820288416013321,0.2566671371459961,0.24346630716825146,0.6228328227996833,-0.2026846840334393,1.448350329632806,0.210074069383122,1.0355915762162446,-0.6371239944175819,66.6664637573528,-11.52670372715275,0.4127587534165611,8,-0.34999895095825195,-0.5616660118103027,-0.9349994659423828,-1.4133324623107928,0.056667327880859375,4,0.012055139240015667,-2.2000091553084133,11.613332748413086,1.092300785238899,11.613332748413086,2.000013004746684,11.396666526794435,0.012055139240015667
6661,2006-08-07,11.546667098999025,11.633333206176758,11.383333206176758,11.600000381469727,22948200.0,-0.00574044082420444,3.1667037543313095,0.372089928608015,77.07910055995949,70.99934107438213,-0.24667919728668508,-0.6178629714177024,-0.6841658295471387,-1.482034217835583,15.468640039306859,0.25,0.2910567018100494,0.5098338127136248,-0.3319865232583883,1.351654148685638,0.08892364472761827,0.9307439806996314,-0.4434516724006148,52.48229108964351,-26.86999676627299,0.4209101679860064,8,-0.28333330154419123,-0.495000362396242,-0.8683338165283221,-1.2633337974548358,0.0066661834716796875,0,0.011547332666091314,2.0195950835581935,11.613332748413086,-2.2000091553084133,11.613332748413086,1.092300785238899,11.613332748413086,0.011547332666091314
6662,2006-08-08,11.416666984558105,11.66333293914795,11.3100004196167,11.600000381469727,35091300.0,-0.011258669997699089,1.2795755821286727,3.437504470352736,67.38196291846282,72.66923303902912,-0.03345215489276754,-0.4630349991699383,-0.5444218406212364,-1.3280777551449212,17.12664760194844,0.35333251953125,0.35681617225506024,0.3490003585815433,-0.5014251506698901,1.1994258678329768,-0.0762123960441734,0.77421311320726,-0.20676595297325306,23.188381759943606,-52.040886991639454,0.4252127546257171,8,0.04499959945678711,-0.36500024795532227,-0.7383334636688232,-1.1016669273376465,0.039999961853027344,1,0.012846619185660435,3.1667037543313095,11.546667098999025,2.0195950835581935,11.613332748413086,-2.2000091553084133,11.613332748413086,0.012846619185660435
6663,2006-08-09,11.453332901000975,11.649999618530273,11.449999809265135,11.470000267028807,31777500.0,0.0032116130296575562,-16.14268197980969,0.09091287407862088,70.19437657495322,73.31840474658816,0.02909183742223931,-0.4630606671683015,-0.5671707328452076,-1.338893857422276,18.61168114134634,0.23333263397216797,0.4042984665537155,0.34733300209045304,-0.4998917116165291,1.1945577157974352,-0.07627935476303804,0.7709453589439441,-0.15381596122751162,31.15923249955906,-41.444460580222234,0.4236123568534914,8,0.08166742324829279,-0.4016661643981916,-0.7699995040893537,-1.1383328437805158,0.03333377838134943,2,0.017462149314428688,1.2795755821286727,11.416666984558105,3.1667037543313095,11.546667098999025,2.0195950835581935,11.613332748413086,0.017462149314428688
6664,2006-08-10,11.286666870117188,11.58666706085205,11.270000457763672,11.479999542236328,34507200.0,-0.014551749462309083,-1.794131506757098,11.599473593866223,67.14880466465422,73.04188908115161,0.2094196620618778,-0.2471070473914878,-0.3901717014850128,-1.1470847347929851,19.626885716311044,0.3166666030883789,0.4512278129135652,0.14133362770080637,-0.6591877270857065,0.9418549824873192,-0.2589270496924492,0.5415943050940619,0.4833335876464844,3.333282470703125,-67.21773981596228,0.4002606773932563,8,0.23333358764648438,-0.2350001335144043,-0.6033334732055664,-0.9716668128967285,0.10666656494140803,3,0.03071467777412762,-16.14268197980969,11.453332901000975,1.2795755821286727,11.416666984558105,3.1667037543313095,11.546667098999025,0.03071467777412762
6665,2006-08-11,11.453332901000975,11.473333358764648,11.25333309173584,11.273332595825195,20279400.0,0.014766629758964145,-1.0000086697935722,-0.9310392454765994,66.80585561182721,73.12349411300737,0.0419382341706136,-0.34454077817809114,-0.5572501701081283,-1.2864252258355915,20.03391684919685,0.2200002670288086,0.5103830817775439,0.2528330326080308,-0.4646781461103515,0.9703442113264131,-0.10592255675116036,0.611588621967222,0.3066675567626973,48.78045943858757,-18.007400464430958,0.35875558935919083,8,0.05833387374878107,-0.4016661643981916,-0.7699995040893537,-1.1383328437805158,0.05000019073486506,4,0.010477289588657568,-1.794131506757098,11.286666870117188,-16.14268197980969,11.453332901000975,1.2795755821286727,11.416666984558105,0.010477289588657568
6666,2006-08-14,11.460000038146973,11.626667022705078,11.449999809265135,11.533332824707033,19675200.0,0.0005821132768624171,-2.785729612637453,-0.4074036790573614,69.2473769280418,73.29315600834086,0.03941612350045531,-0.2999015713571609,-0.5663025165919571,-1.264758719247002,21.269213323703735,0.17666721343994318,0.502400889696208,0.21716680526733434,-0.452811783765954,0.8871453943006227,-0.11782248924930983,0.5521560997839785,0.2797337249755856,50.40659105499679,-15.676297439980168,0.3349892945166438,8,0.0516667366027832,-0.40833330154418945,-0.7766666412353516,-1.1216669082641602,0.22333335876464666,0,0.01832461059755186,-1.0000086697935722,11.453332901000975,-1.794131506757098,11.286666870117188,-16.14268197980969,11.453332901000975,0.01832461059755186
6667,2006-08-15,11.563332557678224,11.583333015441895,11.456666946411133,11.583333015441895,19322700.0,0.009016799231002404,11.666316994087355,0.2727355484751626,72.18816095484677,72.71661656282414,-0.04222947294965351,-0.3497585316510303,-0.661089855978549,-1.3383368425668714,22.687070547690265,0.12666606903076172,0.4704327249974867,0.2751660346984881,-0.34894010602940817,0.8992721754263844,-0.03688703566546003,0.5872191050624362,0.15694517858886492,78.15115342541547,9.922566984528586,0.3120530703639477,8,-0.05166578292846857,-0.5116658210754412,-0.8799991607666033,-1.2066659927368182,0.17000007629394354,1,-0.0008647399145222945,-2.785729612637453,11.460000038146973,-1.0000086697935722,11.453332901000975,-1.794131506757098,11.286666870117188,-0.0008647399145222945
6668,2006-08-16,11.380000114440918,11.600000381469727,11.353333473205565,11.583333015441895,37912500.0,-0.015854637261605964,1.0845005722022683,10.16641235933716,51.522846509939185,69.15918110286988,0.11680758074958852,-0.1336357816242053,-0.4771841587785133,-1.1263865700799496,23.732189658256964,0.24666690826416193,0.44783288659069953,0.0666669368743893,-0.5274444500734798,0.6607783238222584,-0.23038875659954527,0.36372263034832386,0.32159983604492126,33.92861248272532,-30.770630518139917,0.29705569347393446,8,0.1316666603088379,-0.32833337783813477,-0.6983332633972168,-0.8333334922790527,0.32666683197021484,2,0.006736979894484074,11.666316994087355,11.563332557678224,-2.785729612637453,11.460000038146973,-1.0000086697935722,11.453332901000975,0.006736979894484074
6669,2006-08-17,11.513333320617676,11.553333282470705,11.3100004196167,11.359999656677244,33360900.0,0.011716450337075246,1.0857079797930091,-0.754101589981717,51.0256436590705,65.84379204241725,-0.03598665917480304,-0.22466942504615517,-0.6081680135914027,-1.2308876675160327,24.628417023618532,0.24333286285400568,0.42965112883293344,0.1658334732055664,-0.38850661086723015,0.720173557278363,-0.11133656883083098,0.4430035152419638,0.17033595551816383,69.64280696555794,8.809301083324314,0.277170042036398,8,-0.05500030517578125,-0.4616665840148926,-0.7833333015441895,-0.9666666984558105,0.6833333969116193,3,-0.002316152976097552,1.0845005722022683,11.380000114440918,11.666316994087355,11.563332557678224,-2.785729612637453,11.460000038146973,-0.002316152976097552
6670,2006-08-18,11.520000457763672,11.543333053588867,11.416666984558105,11.489999771118164,27925800.0,0.0005790796601063963,2.3043662147033213,0.19565623017501732,52.34377386521708,63.09542240966808,-0.06401736876411412,-0.1785330749653049,-0.609458470303565,-1.2052510108540968,25.573077629449013,0.12666606903076172,0.3688807426902798,0.1331672191619866,-0.34394121893796914,0.6102756572619423,-0.10538699988799216,0.37172143821196535,0.14645537099616845,66.31581483455756,8.365385565187665,0.23855421904997814,8,-0.061667442321777344,-0.46833372116088867,-0.7975006103515625,-0.9733338356018066,0.5699996948242188,4,-0.010995400839564295,1.0857079797930091,11.513333320617676,1.0845005722022683,11.380000114440918,11.666316994087355,11.563332557678224,-0.010995400839564295
6671,2006-08-21,11.583333015441895,11.609999656677244,11.44333267211914,11.44333267211914,19808400.0,0.005497617635556784,-1.3809510834394607,4.666571301417763,57.29168839761217,61.97428079624024,-0.13589244807762313,-0.19959309420391946,-0.6644183695009165,-1.2375528204870108,26.66816187850439,0.1666669845581037,0.29701887166573115,0.1631664752960198,-0.26642031983685044,0.59275327042889,-0.05162692227041532,0.3779598728624549,0.0665979038369855,91.11109698256733,34.305701413713834,0.2147933975664352,8,-0.1316666603088379,-0.5316662788391113,-0.9016664028167725,-1.0366663932800293,0.5900001525878906,0,-0.006906468423156453,2.3043662147033213,11.520000457763672,1.0857079797930091,11.513333320617676,1.0845005722022683,11.380000114440918,-0.006906468423156453
6672,2006-08-22,11.673333168029785,11.673333168029785,11.55666732788086,11.55666732788086,24621900.0,0.007769797558950353,1.0,0.8333253860668524,52.60118426960532,60.01948165120157,-0.2074737914857021,-0.23800106854505998,-0.7425707525080139,-1.2958435233917562,27.69784019024934,0.11666584014892578,0.2404832793719791,0.21266660690307582,-0.14209418871001667,0.5674274025161683,0.035286209096529575,0.39004700470962206,-0.4200000762939453,100.0,45.9059289405407,0.1773803978065459,8,-0.21000003814697266,-0.5183329582214355,-1.0424997806549072,-1.12666654586792,0.5233335494995099,1,0.0008566729603178835,-1.3809510834394607,11.583333015441895,2.3043662147033213,11.520000457763672,1.0857079797930091,11.513333320617676,0.0008566729603178835
6673,2006-08-23,11.619999885559082,11.756667137145994,11.536666870117188,11.68333339691162,21116100.0,-0.00456881352592331,1.095230742681738,-0.5428625146117412,50.276263616583556,58.144754868082615,-0.14305647259506493,-0.12989581152740826,-0.6770129681319741,-1.208819725086805,28.91942929748269,0.22000026702880682,0.19203463006338772,0.12033333778381383,-0.08870085403460592,0.3293675296022336,0.015816241874603065,0.2248504336930246,-0.35826679229736413,69.40285760647728,17.615827989331706,0.10451709590921011,8,-0.11499977111816406,-0.40833330154418945,-0.9891664981842041,-1.0266666412353516,0.680000305175783,2,0.009753248668610714,1.0,11.673333168029785,-1.3809510834394607,11.583333015441895,2.3043662147033213,11.520000457763672,0.009753248668610714
6674,2006-08-24,11.653332710266113,11.793333053588867,11.619999885559082,11.68000030517578,22172700.0,0.0028685735830733528,-2.7142857142857144,0.42106610450231774,51.61290818771155,56.45664959873643,-0.13288200248817716,-0.1460384229968117,-0.6964073368776873,-1.2090970879484146,28.393429667703803,0.17333316802978516,0.17479968497077536,0.1379995346069336,-0.06758753777287652,0.3435866069867437,0.03520599841702854,0.24079307079683865,-0.3718022552490243,62.831708286598996,12.392833128226421,0.10279353618990479,8,-0.10166597366333008,-0.40666627883911133,-1.0183327198028564,-1.0033326148986816,0.44333457946777344,3,0.004576736756004118,1.095230742681738,11.619999885559082,1.0,11.673333168029785,-1.3809510834394607,11.583333015441895,0.004576736756004118
6675,2006-08-25,11.81666660308838,11.886667251586914,11.609999656677244,11.609999656677244,20427600.0,0.014016067067095461,-1.6774247136673361,-7.749740728820877,60.0997579183115,55.44024748654417,-0.26737426990067803,-0.29869624780201676,-0.8465188259397873,-1.3386756200976269,27.801495437512514,0.27666759490966975,0.15377515418432353,0.28483343124389826,0.039756094551464116,0.5299107679363324,0.1622947628976803,0.4073720995901162,-0.5044279921569856,84.21042441973064,32.62428229502136,0.12253866834621714,8,-0.21833276748657404,-0.5116662979125994,-1.174166679382326,-1.1199998855590838,0.5266666412353498,4,0.032157978828107,-2.7142857142857144,11.653332710266113,1.095230742681738,11.619999885559082,1.0,11.673333168029785,0.032157978828107
6676,2006-08-28,11.82333278656006,11.893333435058596,11.770000457763672,11.786666870117188,23277600.0,0.0005641340062803035,-2.5238627229254313,0.17741548457357526,66.75826162412326,54.836925338686015,-0.24259295775183887,-0.2917025408093732,-0.8419766540262774,-1.3141322998903782,26.9905073422816,0.12333297729492365,0.15096997945006407,0.273332977294924,-0.0013957009315372915,0.5480616555213853,0.13596863818169425,0.41069731640815377,-0.46513988437622444,80.3736443560291,24.154581516530733,0.13736433911323045,8,-0.22166585922241389,-0.5099997520446795,-1.1808328628540057,-1.1149997711181658,0.6333341598510724,0,0.022554331409072592,-1.6774247136673361,11.81666660308838,-2.7142857142857144,11.653332710266113,1.095230742681738,11.619999885559082,0.022554331409072592
6677,2006-08-29,11.739999771118164,11.866666793823242,11.596667289733887,11.853333473205565,30535800.0,-0.007048183193881119,2.8571263138534477,-3.0909823913437298,61.37570182303693,55.93168704014131,-0.1470255910371865,-0.19112827589380998,-0.7431218868588303,-1.2016735691629847,26.325141695987618,0.26999950408935547,0.13613060156774104,0.17283329963684047,-0.10444872502332636,0.4501153242970073,0.03419228730675705,0.3114743119669239,-0.32829281564685253,57.00924083937596,-2.2814181396245914,0.13864101233008377,8,-0.13833284378051758,-0.41499948501586914,-1.0974998474121094,-1.0316667556762695,0.49666690826416016,1,0.036910852245301884,-2.5238627229254313,11.82333278656006,-1.6774247136673361,11.81666660308838,-2.7142857142857144,11.653332710266113,0.036910852245301884
6678,2006-08-30,11.630000114440918,11.783332824707033,11.623332977294922,11.706666946411133,20984400.0,-0.009369647259096059,-2.5555084611065,0.6764698457577164,64.26596332332889,57.402833669503366,0.0024204570195642816,-0.08412926978765611,-0.6179139167460725,-1.0635308351632773,24.971623156966203,0.15999984741211115,0.11479328002591949,0.062000274658203125,-0.21596531473262992,0.33996586404903617,-0.07698252003721251,0.20098306935361876,-0.1701305110108784,11.235803354153406,-52.855596447152706,0.13898279469541636,8,0.02500009536743164,-0.30499982833862305,-0.9808332920074463,-0.9216670989990234,0.7466669082641602,2,0.04872455696580347,2.8571263138534477,11.739999771118164,-2.5238627229254313,11.82333278656006,-1.6774247136673361,11.81666660308838,0.04872455696580347
6679,2006-08-31,11.68000030517578,11.729999542236328,11.603333473205565,11.666666984558105,16296900.0,0.0042992424972359,1.2353139173826646,-0.17391250264330754,60.42950546316198,58.30124829149723,-0.02397277421773225,-0.13584357829129168,-0.6533156752383373,-1.0856098463079658,23.35705366731281,0.1266660690307635,0.07864730407225018,0.10866708755492915,-0.1731596343833477,0.390493809493206,-0.03224627341420927,0.24958044852406758,-0.17678431858288413,28.089829849200555,-36.3711088583032,0.14091336096913842,8,-0.011667251586912286,-0.15666723251342596,-1.0325002670288068,-0.9716672897338849,0.8733329772949254,3,0.05308218059586389,-2.5555084611065,11.630000114440918,2.8571263138534477,11.739999771118164,-2.5238627229254313,11.82333278656006,0.05308218059586389
6680,2006-09-01,11.75333309173584,11.81666660308838,11.563332557678224,11.776666641235352,15376500.0,0.006278491835960409,3.903232951556318,-1.7500178814107188,62.71678929411893,58.90403727999799,-0.06786314046082786,-0.20885839181287125,-0.7057388456635216,-1.129832539946225,21.620770703515085,0.25333404541015625,0.10123182963043398,0.1749998569488529,-0.11795421506759496,0.46795392896530075,0.028522820940629856,0.32147689295707593,-0.21110536029637395,57.575766333073666,-8.305095185919917,0.14647703600822393,9,-0.03833293914794922,-0.17999982833862305,-0.8833334445953369,-0.9150004386901855,0.7933340072631854,4,0.0292116453535598,1.2353139173826646,11.68000030517578,-2.5555084611065,11.630000114440918,2.8571263138534477,11.739999771118164,0.0292116453535598
6681,2006-09-05,11.68000030517578,11.829999923706055,11.643333435058596,11.710000038146973,22116300.0,-0.006239318326783705,-2.6128948898508555,1.285690930641348,55.192941318298445,59.192010285408344,0.02304763225651918,-0.13178092581009615,-0.6080489185240641,-1.026030305062557,20.58366289785054,0.18666648864745916,0.11513744730400788,0.09500041007995463,-0.20097237719317285,0.3909731973530821,-0.052985983556609995,0.24298680371651926,-0.11666774749755504,38.46178030553025,-24.798433886790143,0.14798639363656413,9,0.03499984741211115,-0.10666704177856268,-0.7300002574920637,-0.8133339881896955,0.883332252502445,1,0.056792202210303566,3.903232951556318,11.75333309173584,1.2353139173826646,11.68000030517578,-2.5555084611065,11.630000114440918,0.056792202210303566
6682,2006-09-06,11.563332557678224,11.65999984741211,11.49666690826416,11.649999618530273,21635700.0,-0.00998867675079218,2.0624681490223424,2.88892774263257,58.67504697678876,60.125208436542245,0.1368635304737431,-0.0037544757083605163,-0.4680924322883815,-0.88261529648506,19.570627381077777,0.18333339691161932,0.12507539908889953,-0.029000616073606267,-0.3144946280131329,0.25649339586592035,-0.17174762204336957,0.11374638989615704,0.3300008773803711,19.999713897432763,-45.030437386611744,0.1427470059697635,9,0.13166761398315252,0.010000705718992364,-0.5499994754791278,-0.6616663932800311,1.2300004959106428,2,0.07725578973681957,-2.6128948898508555,11.68000030517578,3.903232951556318,11.75333309173584,1.2353139173826646,11.68000030517578,0.07725578973681957
6683,2006-09-07,11.653332710266113,11.80666732788086,11.526666641235352,11.526666641235352,26235000.0,0.007783236548716932,-3.4210843328138294,-1.4615249182961885,56.90787120867041,60.713537661093234,0.05821031526719622,-0.08221826757773343,-0.5265079084981785,-0.9458716432732004,18.744117354352895,0.2800006866455078,0.12553562092431747,0.050999546051025746,-0.22792972927013544,0.32992882137218693,-0.08846509160955485,0.19046418371160634,0.23206739425659428,46.99978542307417,-16.72618266481151,0.13946463766058068,9,0.04166746139526367,-0.07999944686889648,-0.6283328533172607,-0.7516665458679199,1.1933345794677734,3,0.05005726547241873,2.0624681490223424,11.563332557678224,-2.6128948898508555,11.68000030517578,3.903232951556318,11.75333309173584,0.05005726547241873
6684,2006-09-08,11.633333206176758,11.67666721343994,11.576666831970215,11.640000343322756,13498500.0,-0.0017162046760869076,1.4999821188027416,-0.05263554160174269,55.51946242392265,60.20461593949447,0.08389723979629515,-0.036802648740497546,-0.4834240737604958,-0.9029649083067621,18.853949893767,0.10000038146972479,0.1269670266970131,0.013666725158691051,-0.22247071650674854,0.24980416682413065,-0.10440199567402964,0.13173544599141174,0.2442922344207794,40.99992847435806,-21.473184907330612,0.11806872083272005,9,0.06166696548461914,-0.059999942779541016,-0.5658330917358398,-0.695000171661377,1.1033334732055664,4,0.06389689037133772,-3.4210843328138294,11.653332710266113,2.0624681490223424,11.563332557678224,-2.6128948898508555,11.68000030517578,0.06389689037133772
6685,2006-09-11,11.57333278656006,11.630000114440918,11.42666721343994,11.59000015258789,26134800.0,-0.005157629249787132,3.2068604915008803,2.4999284794726764,49.51138911617634,58.28829677194481,0.1181785861774749,0.034413193637934825,-0.40969467671468074,-0.8196945883958069,18.737782418460462,0.20666599273681818,0.13455298122089943,-0.05233368873595978,-0.2764690739112865,0.17180169643936694,-0.16440138132362314,0.059734003851703577,0.29667348339080846,36.36342141041628,-21.55825745241981,0.11206769258766332,9,0.07333421707153143,4.7683715642676816e-07,-0.47499966621399103,-0.606666564941408,1.1466674804687464,0,0.08467746620478289,1.4999821188027416,11.633333206176758,-3.4210843328138294,11.653332710266113,2.0624681490223424,11.563332557678224,0.08467746620478289
6686,2006-09-12,11.670000076293945,11.68333339691162,11.466667175292967,11.576666831970215,26019300.0,0.008352588793276938,2.6111071374644435,-5.599759684156917,49.838199388352024,57.00635205697983,-0.0028231622943515333,-0.04818523881620074,-0.4924086778143959,-0.8914420411846571,18.15450457823447,0.21666622161865234,0.14042987129815288,0.03383359909057582,-0.17689910049038815,0.24456629867153978,-0.07153275069990706,0.1391999488810587,0.18227263139648642,64.03494462416475,10.963485555924976,0.10536634979048243,9,-0.041666507720947266,-0.09666681289672852,-0.5124998092651367,-0.6683335304260254,1.0633325576782227,1,0.07512142390520737,3.2068604915008803,11.57333278656006,1.4999821188027416,11.633333206176758,-3.4210843328138294,11.653332710266113,0.07512142390520737
6687,2006-09-13,11.553333282470705,11.653332710266113,11.516667366027832,11.59333324432373,26367300.0,-0.009997154503900485,-1.4117741107567507,-0.42857142857140956,46.951222171534106,55.08249192900263,0.09452021889607032,0.07135229384464914,-0.3629640698021177,-0.751025956307176,17.539705678746408,0.15333271026611328,0.11619781772670379,-0.08233323097228862,-0.29383953036148114,0.1291730684169039,-0.18808638066688488,0.023419918722307642,0.2819152054497067,33.33316602210092,-16.94244900706733,0.10575314969459627,9,0.07500028610229315,0.019999980926511896,-0.3958330154418963,-0.551666736602785,1.1133337020874006,2,0.0874205954691829,2.6111071374644435,11.670000076293945,3.2068604915008803,11.57333278656006,1.4999821188027416,11.633333206176758,0.0874205954691829
6688,2006-09-14,11.456666946411133,11.57333278656006,11.353333473205565,11.506667137145994,22626600.0,-0.008366965073728028,1.4000166461191057,1.250005960470173,41.49859875846452,52.97905785070291,0.18328828281430276,0.18346305987844147,-0.24975893726104204,-0.6293878611914927,17.246725367568878,0.21999931335449574,0.0780475976756616,-0.18283290863037038,-0.3768879697254466,0.011222152464705815,-0.2798604391779076,-0.08580537808283317,0.36223829053006007,31.31318093806949,-16.65646358477594,0.09702753054753772,9,0.13499975204467773,0.11666631698608398,-0.20000028610229492,-0.4416666030883789,1.2033329010009766,3,0.11667146417278484,-1.4117741107567507,11.553333282470705,2.6111071374644435,11.670000076293945,3.2068604915008803,11.57333278656006,0.11667146417278484
6689,2006-09-15,11.486666679382324,11.563332557678224,11.383333206176758,11.50333309173584,48268500.0,0.0026185393283679748,1.6341623401998124,0.33332697552882223,33.87621360580464,49.7745494408902,0.13743264766150887,0.1595429454748718,-0.2621004722830236,-0.6361168057980287,17.168631709178747,0.17999935150146662,0.051674689969607,-0.15149984359741175,-0.34953063423081154,0.046530947035988035,-0.25051523891411165,-0.05248444828071186,0.30430425173473097,40.40401121290115,-2.858259068571627,0.0990153953167002,9,0.10500001907348633,0.08666658401489258,-0.19333314895629883,-0.4716663360595703,1.3333330154418963,4,0.11839819577882049,1.4000166461191057,11.456666946411133,-1.4117741107567507,11.553333282470705,2.6111071374644435,11.670000076293945,0.11839819577882049
6690,2006-09-18,11.393333435058596,11.473333358764648,11.350000381469727,11.4399995803833,15846300.0,-0.008125354981463384,1.1764572236387045,2.8000114442663158,30.630653851341762,47.045406389006125,0.19481673648075493,0.2560266747566722,-0.1505399810601009,-0.5217885277234409,17.151051946725985,0.13666629791259766,0.025927368792796557,-0.23849973678588654,-0.45924236707356414,-0.01775710649820894,-0.34887105192972534,-0.12812842164204774,0.3713792485837697,12.99992847435866,-24.51181476306673,0.11037131514383892,9,0.18500041961669744,0.17999982833862127,-0.10749983787536799,-0.3783330917358416,1.6099996566772443,0,0.11790519885867101,1.6341623401998124,11.486666679382324,1.4000166461191057,11.456666946411133,-1.4117741107567507,11.553333282470705,0.11790519885867101
6691,2006-09-19,11.50333309173584,11.516667366027832,11.376667022705078,11.453332901000975,14967600.0,0.00965473865082922,2.6520841366785666,-1.0714446283694818,39.589438878545664,44.92478326697912,0.06383427265451758,0.14727730865626754,-0.2374345744633679,-0.6165933459933424,16.756472180468258,0.1400003433227539,0.004698978304714885,-0.12450008392334055,-0.3517466335247228,0.10274646567804169,-0.23812335872403168,-0.010876809122649433,0.2282026077327135,50.54941254515558,14.863518550718624,0.11362327480069133,9,0.07500076293945312,0.09833383560180664,-0.2216663360595703,-0.48833274841308594,1.4166669845581055,1,0.10576649094574497,1.1764572236387045,11.393333435058596,1.6341623401998124,11.486666679382324,1.4000166461191057,11.456666946411133,0.10576649094574497
6692,2006-09-20,11.68333339691162,11.729999542236328,11.510000228881836,11.536666870117188,37622100.0,0.01564766522366412,-1.1999952316238705,2.933319346163243,52.209942131477355,44.402791147291,-0.10879473999851719,-0.03366121925392562,-0.39756465637571736,-0.7828590552973047,16.412859434876985,0.22666645050048828,-0.02362240294673157,0.05500020980834819,-0.17271140281035358,0.28271182242704995,-0.058855596501002694,0.16885601611769907,-0.33333301544189275,87.71940831906954,46.919050714483156,0.11385580630935066,9,-0.14333343505859197,-0.08166646957397283,-0.4016666412353498,-0.6683330535888654,1.6499996185302752,2,0.08987154619229698,2.6520841366785666,11.50333309173584,1.1764572236387045,11.393333435058596,1.6341623401998124,11.486666679382324,0.08987154619229698
6693,2006-09-21,11.733332633972168,11.813332557678224,11.65999984741211,11.666666984558105,32531100.0,0.0042795352458029345,-2.833321412393054,0.45453895221437435,52.20990436116571,44.03506247365134,-0.16344006442531445,-0.07877325709358018,-0.42304938150910054,-0.8143823947949684,15.85106131649856,0.15333271026611506,-0.035739104318729176,0.09933280944824219,-0.1330973599458538,0.3317629788423382,-0.01688227524880581,0.2155478941452902,-0.37573226928710923,82.7337862954597,38.65982213496505,0.11621508469704822,9,-0.15166616439819336,-0.13166570663452148,-0.45166587829589844,-0.7183322906494141,1.6066675186157227,3,0.07954554598440366,-1.1999952316238705,11.68333339691162,2.6520841366785666,11.50333309173584,1.1764572236387045,11.393333435058596,0.07954554598440366
6694,2006-09-22,11.706666946411133,11.800000190734865,11.59333324432373,11.770000457763672,25980600.0,-0.002272643961684695,2.3513655624632026,-0.9500171663996337,47.988526300471804,43.86585549412862,-0.14000059386249042,-0.050495987547847676,-0.3656558332319051,-0.7693147383250825,14.97102253847519,0.2066669464111346,-0.044243835232917306,0.07000041007995605,-0.16457759643014036,0.30457841659005247,-0.047288593175091265,0.18728941333500337,-0.3308372940063471,76.97858755678291,33.18270345815928,0.11728900325504805,9,-0.1250004768371582,-0.10500001907348633,-0.4250001907348633,-0.6916666030883789,1.7233333587646467,4,0.08143504085022557,-2.833321412393054,11.733332633972168,-1.1999952316238705,11.68333339691162,2.6520841366785666,11.50333309173584,0.08143504085022557
6695,2006-09-25,12.196666717529295,12.260000228881836,11.756667137145994,11.800000190734865,54759300.0,0.041856471475715695,-1.082760634634994,-6.263138081614159,66.38477814056415,45.70436424437441,-0.5948351890161057,-0.5381591245675867,-0.8137646856924636,-1.2368651397518118,14.289661247039732,0.5533332824707031,-0.044467907215892666,0.5410001754760732,0.20528172515222742,0.8767186257999189,0.3731409503141503,0.708859400637996,-0.8033369489135715,92.83016749402404,46.361871800657845,0.16785922516192311,9,-0.39166641235351385,-0.39166641235351385,-0.9416668415069562,-1.1816663742065412,1.3600006103515643,0,0.05110683039318098,2.3513655624632026,11.706666946411133,-2.833321412393054,11.733332633972168,-1.1999952316238705,11.68333339691162,0.05110683039318098
6696,2006-09-26,12.09000015258789,12.146666526794435,12.036666870117188,12.083333015441895,42412500.0,-0.0087455505189874,-1.200005722078676,0.01680791469821021,66.80856140889131,47.91073527074743,-0.47195768969494445,-0.4326735714410894,-0.6740722649701123,-1.1104301818299405,13.546489701893089,0.1599998474121076,-0.04309145988814933,0.42100024223327637,0.03922163141968049,0.8027788530468722,0.23011093682647932,0.6118895476400734,-0.6446701563562005,77.33332316080728,26.380233892931173,0.19088930540679785,9,-0.2849998474121094,-0.2849998474121094,-0.8350002765655518,-1.0749998092651367,1.1933326721191424,1,0.07554449359973314,-1.082760634634994,12.196666717529295,2.3513655624632026,11.706666946411133,-2.833321412393054,11.733332633972168,0.07554449359973314
6697,2006-09-27,12.173333168029785,12.220000267028807,12.00333309173584,12.029999732971193,30579600.0,0.006892722447489508,-1.2033944331296493,21.498498068945523,66.66670742204323,50.70719178892284,-0.5119298128666436,-0.5079190668899294,-0.7241271644146678,-1.1753320454317322,13.96751768127546,0.21666717529296697,-0.025853307678968207,0.4826665878295895,0.03964871379788448,0.9256844618612945,0.2611576508137379,0.7041755248454411,-0.6791229578390858,86.99994707110068,34.07839016670218,0.22150893701585234,9,-0.3683328628540039,-0.3683328628540039,-0.9216666221618652,-1.1583328247070312,1.203333854675293,2,0.06133627478668657,-1.200005722078676,12.09000015258789,-1.082760634634994,12.196666717529295,2.3513655624632026,11.706666946411133,0.06133627478668657
6698,2006-09-28,12.196666717529295,12.233332633972168,12.083333015441895,12.15666675567627,24832500.0,0.001916775724235542,1.6470880281393843,0.2790693032415943,68.01708319302723,54.50062174305869,-0.4685260260148496,-0.5129203592219191,-0.7203176886207867,-1.1814019087382164,14.425473383531315,0.14999961853027344,-0.013638227814489312,0.47766680717468013,-0.018329402771902537,0.9736630171212628,0.2296687022013888,0.7256649121479715,-0.6565091062171273,90.49997782708245,34.58038346346344,0.24799810497329094,9,-0.39166641235351385,-0.39166641235351385,-0.887500047683714,-1.1816663742065412,1.1433334350585955,3,0.09319483136150297,-1.2033944331296493,12.173333168029785,-1.200005722078676,12.09000015258789,-1.082760634634994,12.196666717529295,0.09319483136150297
6699,2006-09-29,12.300000190734865,12.383333206176758,12.149999618530273,12.16333293914795,28521000.0,0.0084722716131167,-1.8571361842258916,3.4166845480773484,72.61415911343802,59.165455661069394,-0.4965755263931442,-0.598087685975047,-0.7932433119082845,-1.2694099535667256,15.1882801132947,0.23333358764648438,0.016423609086096747,0.5500002861022963,-0.00920563680694464,1.1092062090115373,0.27039732464767496,0.8296032475569177,-0.7166520223685175,86.70216570512902,27.139437718205784,0.27960296145462055,9,-0.4200000762939471,-0.43333339691162287,-0.9416668415069598,-1.2849998474121112,1.3166666030883771,4,0.08455284111592287,1.6470880281393843,12.196666717529295,-1.2033944331296493,12.173333168029785,-1.200005722078676,12.09000015258789,0.08455284111592287
6700,2006-10-02,12.096667289733887,12.41333293914795,12.09333324432373,12.353333473205565,26953800.0,-0.01653112990633454,-1.430368744703505,-1.8780372070952691,62.4514000947368,61.70567357397952,-0.20448676054001957,-0.38758594736109764,-0.5581220106108908,-1.0555040956361736,15.45979493683412,0.31999969482421875,0.06104959537600507,0.329500675201416,-0.2508171600742948,0.9098185104771268,0.03934175756356062,0.6196595928392714,-0.449320318342707,22.764447008252773,-34.73584532601953,0.290158917637855,10,-0.13500070571899414,-0.21500062942504883,-0.6975007057189941,-1.0700006484985352,1.4499998092651385,0,0.11022317002745519,-1.8571361842258916,12.300000190734865,1.6470880281393843,12.196666717529295,-1.2033944331296493,12.173333168029785,0.11022317002745519
6701,2006-10-03,12.34333324432373,12.40999984741211,12.119999885559082,12.16333293914795,29732400.0,0.020391232451204333,-1.1750017881410486,-0.7013012105493966,71.42861577415148,63.841081756498866,-0.357011649132259,-0.6134611015771938,-0.7753881953380777,-1.2881925680089683,15.685107832115813,0.31333255767822266,0.12298179575872226,0.5429999828338623,-0.08979186663804661,1.1757918323057712,0.22660405809790696,0.8593959075698177,-0.6193876761568742,82.92689734738879,21.44555989008918,0.31639592473595474,10,-0.3400001525878906,-0.4616665840148926,-0.8916661739349365,-1.2699995040893555,1.2733335494995117,1,0.09829873823710455,-1.430368744703505,12.096667289733887,-1.8571361842258916,12.300000190734865,1.6470880281393843,12.196666717529295,0.09829873823710455
6702,2006-10-04,12.456666946411133,12.476667404174805,12.239999771118164,12.283332824707033,42497100.0,0.00918177447242785,1.2187413387692336,0.9629657101682604,76.88176674111497,66.58239979871544,-0.3901391467249873,-0.6919115742164035,-0.85567963557925,-1.3875462010246142,16.94774609178954,0.23666763305664062,0.20797542576402073,0.6116669654846199,-0.07454667294637574,1.2978806039156154,0.26856014626912206,0.9547737847001176,-0.6637826411461667,94.91515150045704,28.394266636149624,0.34310681921549774,10,-0.42166662216186523,-0.5433330535888672,-0.9991669654846191,-1.380000114440918,1.1000003814697266,2,0.06636332831665448,-1.1750017881410486,12.34333324432373,-1.430368744703505,12.096667289733887,-1.8571361842258916,12.300000190734865,0.06636332831665448
6703,2006-10-05,12.236666679382324,12.416666984558105,12.186667442321776,12.403332710266113,34458600.0,-0.017661246622010074,1.3792902735712427,-0.961530420238354,68.2927067545351,68.83841984916691,-0.10195405964007875,-0.44898853111265424,-0.6037600747842689,-1.1554483678320864,17.456293352050086,0.26999950408935725,0.27492832215525276,0.3625000000000007,-0.3388334716264243,1.0638334716264257,0.011833264186789094,0.7131667358132123,-0.36172840224817726,37.39125026433307,-31.093459638275263,0.3506667358132124,10,-0.11999940872192383,-0.3233327865600586,-0.7733330726623535,-1.1599998474121094,1.2000007629394513,3,0.09316265394754542,1.2187413387692336,12.456666946411133,-1.1750017881410486,12.34333324432373,-1.430368744703505,12.096667289733887,0.09316265394754542
6704,2006-10-06,12.376667022705078,12.43333339691162,12.08666706085205,12.233332633972168,22614000.0,0.011441052289071552,1.7012911735746237,-0.8600096130737803,73.44995160363007,69.6234391228409,-0.15301095790222163,-0.5591107337098649,-0.7256751619776036,-1.2824674529149043,17.757132148574634,0.34666633605956854,0.31974951435535637,0.4653336524963372,-0.26061467212470646,1.1912819771173808,0.10235949018581536,0.828307814806859,-0.4295212503260526,74.35889911846336,-1.0969941748548848,0.3629741623105217,10,-0.13666677474975586,-0.4633331298828125,-0.8866667747497559,-1.3000001907348633,1.1066656112670898,4,0.07783461638869094,1.3792902735712427,12.236666679382324,1.2187413387692336,12.456666946411133,-1.1750017881410486,12.34333324432373,0.07783461638869094
6705,2006-10-09,12.553333282470705,12.563332557678224,12.326666831970215,12.350000381469727,20778600.0,0.014274138541622738,1.119412417798257,1.4185911894449115,74.26813500339667,70.4522806333415,-0.3059359553160661,-0.6941845888006668,-0.8865586333549871,-1.4425982942436573,19.1467126790645,0.2366657257080096,0.3705818741624789,0.5929998874664317,-0.16832223839423044,1.354322013327094,0.21233882453610065,0.9736609503967628,-0.5426449142761864,97.90224480813093,18.49875757958948,0.38066106293033125,10,-0.27000045776367365,-0.5966668128967303,-0.9575002193450945,-1.47666645050049,0.966667175292967,0,0.0847052720919439,1.7012911735746237,12.376667022705078,1.3792902735712427,12.236666679382324,1.2187413387692336,12.456666946411133,0.0847052720919439
6706,2006-10-10,12.546667098999025,12.583333015441895,12.369999885559082,12.529999732971193,33352500.0,-0.0005310289563480453,3.74077841709866,0.08197082688429176,71.69183524124408,71.01062816880827,-0.2544359300647976,-0.6518962713313368,-0.863002039146517,-1.417777319240102,20.371082006606727,0.2133331298828125,0.4358131491694639,0.5425003528594985,-0.24879712594825598,1.333797831667253,0.14685161345562037,0.9381490922633766,-0.46000003814697443,92.61759013195324,13.676696795023403,0.3956487394038774,10,-0.21333408355713068,-0.5800004005432147,-0.9025003910064715,-1.4700002670288104,0.8766660690307599,1,0.07970244146190675,1.119412417798257,12.553333282470705,1.7012911735746237,12.376667022705078,1.3792902735712427,12.236666679382324,0.07970244146190675
6707,2006-10-11,12.563332557678224,12.686667442321776,12.479999542236328,12.5600004196167,35921400.0,0.0013282777448146987,-1.53061867949644,0.19991989471887983,71.20957640212313,71.36534963648559,-0.23463675267220196,-0.6208465813389221,-0.8601934485809188,-1.4163793367839759,21.78178888851083,0.20666790008544744,0.43390880861841197,0.5086658477783228,-0.29036399039449634,1.307695685951142,0.10915092869191234,0.9081807668647333,-0.397198944091798,79.44419896176775,0.9424710102152005,0.3995149190864097,10,-0.17666530609131037,-0.5449986457824725,-0.9191658496856707,-1.4866657257080096,0.8933343887329084,2,0.08384194490666896,3.74077841709866,12.546667098999025,1.119412417798257,12.553333282470705,1.7012911735746237,12.376667022705078,0.08384194490666896
6708,2006-10-12,12.793333053588867,12.903332710266113,12.526666641235352,12.616666793823242,48920400.0,0.018307283903750138,-1.1121467838884254,53.01888952487156,75.15433202556203,71.64759107116603,-0.41471066456291616,-0.7858646193581258,-1.0746306252373312,-1.6255714003382895,24.095350214872852,0.3766660690307617,0.44707726343313325,0.6718330383300781,-0.14009406196793428,1.4837601386280905,0.2658694881810728,1.0777965884790834,-0.5335033508300775,86.53063750677305,7.5125354429760876,0.4059635501490059,10,-0.29833316802978516,-0.6666665077209473,-1.1591663360595703,-1.7166662216186523,0.6366672515869123,3,0.059666567820483296,-1.53061867949644,12.563332557678224,3.74077841709866,12.546667098999025,1.119412417798257,12.553333282470705,0.059666567820483296
6709,2006-10-13,12.846667289733887,12.880000114440918,12.706666946411133,12.739999771118164,29761800.0,0.004168908596501986,1.0,0.6037797978925549,68.85882753334867,72.35952745323402,-0.4272781760734983,-0.7716498002511187,-1.1114609117156782,-1.6564049013213484,26.533939270123806,0.17333316802978516,0.45874266529628827,0.6571672439575202,-0.15868823931901943,1.47302272723406,0.2492395023192504,1.06509498559579,-0.458136985473633,90.17361306348171,12.369649454755262,0.4079277416382694,10,-0.3516674041748047,-0.7200007438659668,-1.2125005722045898,-1.7700004577636719,0.75,4,0.0459263199771176,-1.1121467838884254,12.793333053588867,-1.53061867949644,12.563332557678224,3.74077841709866,12.546667098999025,0.0459263199771176
6710,2006-10-16,12.736666679382324,12.846667289733887,12.68000030517578,12.789999961853027,20052300.0,-0.00856257952904771,-1.0000114441354315,-0.49999552968734634,68.72586701985756,72.05922203609025,-0.24244186626186348,-0.5858887709176805,-0.9858942927102738,-1.52442122725369,28.85096949408666,0.16666698455810725,0.4660411086027576,0.4799999713897698,-0.27908238988717393,1.2390823326667135,0.10045879075129704,0.8595411520282425,-0.2451758939208979,68.75008940705243,-8.73694160840192,0.3795411806384719,10,-0.2416667938232422,-0.6100001335144043,-1.1024999618530273,-1.6599998474121094,0.823333740234375,0,0.05862334105033318,1.0,12.846667289733887,-1.1121467838884254,12.793333053588867,-1.53061867949644,12.563332557678224,0.05862334105033318
6711,2006-10-17,12.720000267028807,12.776666641235352,12.613332748413086,12.666666984558105,19257600.0,-0.0013085380008017733,-1.04165126896897,-0.9999999999999667,66.46587798942446,70.9019010636802,-0.18631986126664657,-0.49898225815938346,-0.9513854375465005,-1.4895308211644487,31.386342711145392,0.16333389282226562,0.4569937219113669,0.4025002002716054,-0.29488305115112823,1.099883451694339,0.053808574560239464,0.7511918259829713,-0.1461410966064438,56.693106734219455,-18.781336719619503,0.34869162571136647,10,-0.2250003814697248,-0.5933337211608869,-1.1100001335144025,-1.643333435058592,0.49666690826416016,1,0.06289309543558153,-1.0000114441354315,12.736666679382324,1.0,12.846667289733887,-1.1121467838884254,12.793333053588867,0.06289309543558153
6712,2006-10-18,12.733332633972168,12.833333015441895,12.673333168029785,12.773332595825195,24082800.0,0.0010481420332921765,-1.0000119210113787,-0.750000000000025,66.26261668792685,70.67633550072372,-0.17464595019827378,-0.45283509326446847,-0.9421616324594773,-1.4866120600279764,33.16218863273189,0.15999984741210938,0.48492329669742773,0.3633326053619381,-0.28971782162717474,1.016383032351051,0.03680739186738258,0.6898578188564937,-0.11999988555908203,54.86716477239641,-17.93389723580502,0.3265252134945563,10,-0.23833274841308594,-0.606666088104248,-1.1324992179870605,-1.619999408721922,0.516667366027832,2,0.054188526593322184,-1.04165126896897,12.720000267028807,-1.0000114441354315,12.736666679382324,1.0,12.846667289733887,0.054188526593322184
6713,2006-10-19,12.666666984558105,12.770000457763672,12.563332557678224,12.65999984741211,23956800.0,-0.005235522492846867,-1.0666612625586098,-0.16667858760699045,61.36365785895836,69.33341397353797,-0.04533804281869358,-0.32955780123349854,-0.8544314452025468,-1.4021615592661902,34.38089364567646,0.20666790008544744,0.47310463812213044,0.2500002384185791,-0.3420285387558568,0.842029015593015,-0.046014150168639745,0.546014627005798,0.2366657257080078,32.631832555337674,-36.824121422598914,0.2960143885872181,10,-0.051667213439941406,-0.5400004386901855,-1.065833568572998,-1.5533337593078596,0.48333263397216797,3,0.06236841647578739,-1.0000119210113787,12.733332633972168,-1.04165126896897,12.720000267028807,-1.0000114441354315,12.736666679382324,0.06236841647578739
6714,2006-10-20,12.65999984741211,12.726667404174805,12.526666641235352,12.710000038146973,27484500.0,-0.0005263529193688665,3.799926759209457,-7.499499356315263,69.88234787250724,68.84610429232804,0.006421767064127337,-0.2611991786033414,-0.8209699714374565,-1.3785258201496422,35.993187385587404,0.20000076293945312,0.44007691746389455,0.19566645622253453,-0.3015965681771142,0.6929294806221833,-0.05296505597729073,0.4442979684223598,0.2365328598022458,41.66654249057504,-32.30364373291002,0.2486315121998244,10,-0.02333354949951172,-0.5333333015441895,-1.0774998664855957,-1.5466666221618635,0.6433334350585955,4,0.060821521883435814,-1.0666612625586098,12.666666984558105,-1.0000119210113787,12.733332633972168,-1.04165126896897,12.720000267028807,0.060821521883435814
6715,2006-10-23,12.81999969482422,12.99666690826416,12.636667251586914,12.696666717529295,38932500.0,0.012638218747278884,-1.9589186053803223,-2.466650136374978,67.9198052495151,68.42698984880259,-0.12490899019780954,-0.39221517895446745,-0.9571367952007019,-1.5268412590833158,36.294702957294454,0.3599996566772461,0.44431405805354984,0.32449965476989995,-0.1802067882328391,0.829206097772639,0.07214643326853043,0.5768528762712695,-0.29333305358886896,62.41125253890316,-9.99528390023577,0.25235322150136946,10,-0.08166646957397639,-0.6466660499572772,-1.2374997138977069,-1.7066664695739746,0.6033334732055646,0,0.06058249714492803,3.799926759209457,12.65999984741211,-1.0666612625586098,12.666666984558105,-1.0000119210113787,12.733332633972168,0.06058249714492803
6716,2006-10-24,13.00333309173584,13.039999961853027,12.723333358764648,12.82333278656006,32212800.0,0.014300577322605923,1.4999924710134016,1.4594661470414827,69.52380952380948,68.23968241787885,-0.26446316579472295,-0.5308316333511662,-1.1142303676960559,-1.6983168059294727,36.65749808750417,0.3166666030883789,0.4307967910684045,0.46216640472412074,-0.053221281013726696,0.9775540904619682,0.2044725618551979,0.7198602475930436,-0.4766664505004883,92.85710304698952,22.335348805359473,0.2576938428689235,10,-0.2199997901916504,-0.7949995994567871,-1.427499532699585,-1.889999866485594,0.4833335876464844,1,0.04280958766138543,-1.9589186053803223,12.81999969482422,3.799926759209457,12.65999984741211,-1.0666612625586098,12.666666984558105,0.04280958766138543
6717,2006-10-25,12.920000076293945,13.039999961853027,12.866666793823242,12.960000038146973,25679400.0,-0.0064085888482589,-1.3636363636363635,-0.22222163353537286,77.04489850147083,68.4497453596465,-0.1399316079110946,-0.409697471409892,-1.008416082032765,-1.5986467669720525,36.81713240680532,0.17333316802978516,0.39919553976434585,0.34150004386901855,-0.16985602364107955,0.8528561113791167,0.08582201011397039,0.5971780776240667,-0.37280010223388693,76.62339833800573,1.8319225796771264,0.25567803375504866,10,-0.13666677474975586,-0.6449999809265137,-1.3299996852874756,-1.8066668510436994,0.6166667938232422,2,0.02296184963213399,1.4999924710134016,13.00333309173584,-1.9589186053803223,12.81999969482422,3.799926759209457,12.65999984741211,0.02296184963213399
6718,2006-10-26,13.333333015441895,13.50333309173584,13.119999885559082,13.4399995803833,76773600.0,0.03199171336742834,2.2857096146615006,2.6666666666666665,81.12801455214355,69.81298836173482,-0.523680775517974,-0.7731476827639963,-1.388091014162434,-1.9960538618512054,37.34592032748646,0.5833330154418945,0.3909825824308193,0.6979996681213372,0.11735945518071844,1.278639881061956,0.4076795616510278,0.9883197745916465,-0.7664210418701174,82.59384499110935,7.427603718005187,0.2903201064703094,10,-0.31833314895629883,-0.7849998474121094,-1.7624995708465576,-2.2199997901916486,0.2766666412353498,3,-0.006249976307153182,-1.3636363636363635,12.920000076293945,1.4999924710134016,13.00333309173584,-1.9589186053803223,12.81999969482422,-0.006249976307153182
6719,2006-10-27,13.34000015258789,13.356666564941404,13.186667442321776,13.30666732788086,40424100.0,0.0005000352978714595,4.100051499199173,-0.3124955296473786,78.78053273712318,70.930173441431,-0.5062466356755397,-0.7356214204822376,-1.3646271017622347,-1.9864882481643136,37.46538734373498,0.1699991226196289,0.38635336872740034,0.6526668071746826,0.014997283014130502,1.2903363313352347,0.33383204509440567,0.9715015692549596,-0.7169029119262689,81.15387366370844,8.497438419933232,0.31883476208027645,10,-0.3250002861022949,-0.7916669845581055,-1.74833345413208,-2.2266669273376447,0.60333251953125,4,-0.01424291843210801,2.2857096146615006,13.333333015441895,-1.3636363636363635,12.920000076293945,1.4999924710134016,13.00333309173584,-0.01424291843210801
6720,2006-10-30,13.43000030517578,13.44333267211914,13.233332633972168,13.350000381469727,30850500.0,0.0067466380478586885,2.9375748797453642,2.400034332799214,80.45978977055223,72.48505252822298,-0.544851636342953,-0.7595525940843562,-1.4230440928392394,-2.058130459508657,38.02598541822662,0.21000003814697266,0.352365774544122,0.676000308990476,0.019817490756219414,1.3321831272247326,0.3479088998733477,1.0040917181076043,-0.7540889134497046,90.59835747882636,19.621408625359848,0.3280914091171286,10,-0.41500043869018377,-0.8000001907348615,-1.838333606719969,-2.3166670799255336,0.533332824707033,0,-0.009431647045924363,4.100051499199173,13.34000015258789,2.2857096146615006,13.333333015441895,-1.3636363636363635,12.920000076293945,-0.009431647045924363
6721,2006-10-31,13.55666732788086,13.583333015441895,13.369999885559082,13.516667366027832,35169000.0,0.009431647045924807,3.5715219945843764,0.5000000000000111,81.83764432725927,74.21561115481546,-0.6038587198325729,-0.833387138613876,-1.5180466057875481,-2.164452129400855,38.709283289459826,0.2133331298828125,0.3454426194137703,0.7420006275177009,0.02421834615033447,1.4597829088850673,0.3831094868340177,1.1008917682013841,-0.8311106341541983,96.27920407622834,25.283851373719827,0.3588911406836828,10,-0.5016674995422363,-0.7633342742919922,-1.7516670227050781,-2.260000705718994,0.35666561126708984,1,-0.009835319892880778,2.9375748797453642,13.43000030517578,4.100051499199173,13.34000015258789,2.2857096146615006,13.333333015441895,-0.009835319892880778
6722,2006-11-01,13.283332824707033,13.666666984558105,13.260000228881836,13.603333473205565,44375400.0,-0.02016236708941599,-1.2181873037919044,-8.000023841880559,65.28064772087859,74.65083225058439,-0.2730122630316423,-0.5216929361438218,-1.2184723278855607,-1.8710374394103777,38.9654554245631,0.40666675567626953,0.3421981534526033,0.4273328304290782,-0.2988061232045016,1.153471784062658,0.0642633536122883,0.7904023072458681,-0.48915402524315255,29.87795304437057,-37.53494987267271,0.3630694768167895,11,-0.1866660118103045,-0.44833278656006037,-1.4783325195312518,-1.9866662025451678,0.7533340454101545,2,0.015307442594308052,3.5715219945843764,13.55666732788086,2.9375748797453642,13.43000030517578,4.100051499199173,13.34000015258789,0.015307442594308052
6723,2006-11-02,13.376667022705078,13.386667251586914,13.1899995803833,13.260000228881836,26571000.0,0.0070264141710312256,1.878051163245084,-0.3645829918490854,66.12574216802724,74.23343161675328,-0.2850138383222056,-0.5536268751615676,-1.2822218381554755,-1.9431723037334905,39.45505812545145,0.19666767120361328,0.3512014330091038,0.463667011260986,-0.23627431189434311,1.163608334416315,0.11369634968332143,0.8136376728386505,-0.49523940473177497,39.583283662748876,-23.919861322174377,0.3499706615776646,11,-0.22499990463256836,-0.5016670227050781,-1.5716667175292969,-2.080000400543213,0.85333251953125,3,0.011961114614016388,-1.2181873037919044,13.283332824707033,3.5715219945843764,13.55666732788086,2.9375748797453642,13.43000030517578,0.011961114614016388
6724,2006-11-03,13.34000015258789,13.436667442321776,13.126667022705078,13.393333435058596,20265900.0,-0.00274110658917881,3.428536395961995,-0.4571419229323153,69.2144338851886,74.37727924293921,-0.15840282557240393,-0.46492609923566874,-1.2168609613448602,-1.884771866010432,40.50661808094145,0.31000041961669744,0.362103225575499,0.3788334846496575,-0.2979056511459639,1.0555726204452789,0.040463916751846796,0.7172030525474682,-0.3800485979561081,39.506137954297806,-22.369429135825733,0.33836956789781075,11,-0.14499998092651367,-0.4633331298828125,-1.5349998474121094,-1.940000057220459,1.0199995040893537,4,0.020239842653748008,1.878051163245084,13.376667022705078,-1.2181873037919044,13.283332824707033,3.5715219945843764,13.55666732788086,0.020239842653748008
6725,2006-11-06,13.616666793823242,13.630000114440918,13.376667022705078,13.423333168029785,30604200.0,0.020739628041284597,1.303025311352612,-3.625008940705122,74.49907368563686,74.93008637203114,-0.3466298551852258,-0.6933967385617557,-1.4662926422340536,-2.1393125237411628,41.32133042944498,0.28999996185302734,0.39966565636515483,0.6023334503173832,-0.10584490396808732,1.3105118046028537,0.24824427317464703,0.9564226274601193,-0.5860436961988267,90.7407047653696,27.04428217677159,0.3540891771427354,11,-0.34999990463256836,-0.7399997711181641,-1.743333339691162,-2.0983338356018066,0.6700000762939453,0,0.023990149956822027,3.428536395961995,13.34000015258789,1.878051163245084,13.376667022705078,-1.2181873037919044,13.283332824707033,0.023990149956822027
6726,2006-11-07,13.546667098999025,13.733332633972168,13.5,13.533332824707033,53253600.0,-0.005140736413993041,-4.833321412392751,0.06897027993587372,71.55478273176931,74.32007350873097,-0.21395247996799505,-0.5740712287880516,-1.3695247676460856,-2.04854019360498,42.193087018568285,0.23333263397216797,0.4295957047566912,0.4823337554931655,-0.2280214222371253,1.1926889332234563,0.1271561666280192,0.8375113443583118,-0.4524396126812409,69.23090224559282,4.235149857802952,0.35517758886514555,11,-0.12000083923340021,-0.6366672515869158,-1.62500047683716,-1.9900007247924822,0.746665954589842,1,0.030757826101342367,1.303025311352612,13.616666793823242,3.428536395961995,13.34000015258789,1.878051163245084,13.376667022705078,0.030757826101342367
6727,2006-11-08,13.616666793823242,13.670000076293945,13.453332901000975,13.546667098999025,40825800.0,0.005167300141994957,1.4528415961306127,5.249606637104716,75.1322401581181,73.65387635383925,-0.19527252445303844,-0.5914348110297318,-1.4087044950804959,-2.0946477837950894,42.66544636495054,0.21666717529297053,0.4600166904461602,0.49966673851013255,-0.21048018109942035,1.2098136581196854,0.1445932787053561,0.854740198314909,-0.4457466897869313,80.76933355341241,11.197284006878547,0.355073459804776,11,-0.18666696548461914,-0.7066669464111328,-1.6741669178009033,-2.0483336448669434,0.6999998092651385,2,0.02178698721329364,-4.833321412392751,13.546667098999025,1.303025311352612,13.616666793823242,3.428536395961995,13.34000015258789,0.02178698721329364
6728,2006-11-09,13.55666732788086,13.636667251586914,13.523332595825195,13.59333324432373,35004000.0,-0.0044063254870567725,-1.193530524664298,-0.5238010899182695,73.07033204530138,73.0194096103035,-0.11204415490633757,-0.4967866028026364,-1.314400659568573,-2.0105432147647697,42.5364643440901,0.11333465576171875,0.4752265682033361,0.40150055885314906,-0.31739905307483873,1.1204001707811369,0.04205075288915516,0.760950364817143,-0.3182577202522463,70.87929448937726,-2.1308001313783507,0.3594498059639937,11,-0.12666749954223633,-0.64666748046875,-1.5825002193450928,-1.951667308807373,0.8166656494140625,3,0.03540689836425748,1.4528415961306127,13.616666793823242,-4.833321412392751,13.546667098999025,1.303025311352612,13.616666793823242,0.03540689836425748
6729,2006-11-10,13.436667442321776,13.666666984558105,13.399999618530273,13.596667289733887,20264100.0,-0.008851724591064536,-1.2856991049168267,4.36372148672203,66.19966719962157,71.43495154686676,0.025825879151572195,-0.3481698971339391,-1.1623954340102873,-1.8676364403408758,42.12742080130728,0.26666736602783203,0.4890459822066706,0.2520006656646707,-0.46200136713226847,0.9660026984616099,-0.10500035073379976,0.6090016820631412,-0.13886707153193534,16.822597335229496,-55.15174977269901,0.3570010163984697,11,-0.0066676139831525205,-0.5266675949096662,-1.4216668605804426,-1.8200001716613752,0.839999198913576,4,0.05904232603210646,-1.193530524664298,13.55666732788086,1.4528415961306127,13.616666793823242,-4.833321412392751,13.546667098999025,0.05904232603210646
6730,2006-11-13,13.483332633972168,13.626667022705078,13.373332977294922,13.4399995803833,24075000.0,0.0034729736261396305,-1.8679391950250475,-0.27083184321578985,63.58489466035877,69.40686825054449,-0.013945007545292043,-0.3541880189010129,-1.1782172478659234,-1.8883360906943327,41.83347351337232,0.25333404541015625,0.4578940000395768,0.261332559585572,-0.4318168498814998,0.9544819690526438,-0.08524214514796391,0.6079072643191079,-0.13326839160044912,30.555489328109314,-37.17547811235096,0.3465747047335363,11,-0.05333280563354492,-0.45333290100097656,-1.406665563583374,-1.8666653633117676,0.7300004959106445,0,0.06501857118738252,-1.2856991049168267,13.436667442321776,-1.193530524664298,13.55666732788086,1.4528415961306127,13.616666793823242,0.06501857118738252
6731,2006-11-14,13.520000457763672,13.543333053588867,13.243332862854006,13.40666675567627,33426300.0,0.002719492634863707,2.750028312402002,2.6154100092433645,67.44185917567115,69.64700285663255,-0.06298449434119746,-0.34556618961514296,-1.180615590324443,-1.896645488259356,41.73725397406111,0.3000001907348615,0.4375202595011647,0.25800037384033203,-0.404843086270958,0.9208438339516221,-0.07342135621531298,0.589422103895977,0.2133321762084961,64.84388445952426,-1.6894535363847893,0.3314217300556446,11,-0.09000062942504883,-0.4683341979980469,-1.400000810623169,-1.661667823791504,0.7233324050903338,1,0.056706093668308144,-1.8679391950250475,13.483332633972168,-1.2856991049168267,13.436667442321776,-1.193530524664298,13.55666732788086,0.056706093668308144
6732,2006-11-15,13.423333168029785,13.563332557678224,13.40999984741211,13.483332633972168,20701500.0,-0.0071499472234394235,-2.5384700030811627,-0.529405329900117,53.20665115419327,68.21154829953988,0.06216790732144872,-0.20506933495922297,-1.0463344135032546,-1.7720004274718377,41.47544477216813,0.15333271026611506,0.40153661083726533,0.1268330574035641,-0.49041055302963343,0.7440766678367616,-0.18178874781303378,0.435454862620162,0.3001994705200204,42.51967794403195,-21.074055478878442,0.3086218052165984,11,0.006666660308837891,-0.3166670799255371,-1.2733333110809326,-1.505000114440918,0.7200002670288104,2,0.06481250779285963,2.750028312402002,13.520000457763672,-1.8679391950250475,13.483332633972168,-1.2856991049168267,13.436667442321776,0.06481250779285963
6733,2006-11-16,13.456666946411133,13.59333324432373,13.4399995803833,13.493332862854006,17259600.0,0.0024832713279245855,-3.380921240855029,0.6111040467940659,54.07925221378811,66.52986144716205,0.04623792186067277,-0.18570489399133727,-1.0437928643282923,-1.773525462806095,42.01188429890463,0.1700000762939453,0.3480263828840613,0.12066683769226039,-0.42367431038041303,0.6650079857649338,-0.1515037363440772,0.392837411728598,0.25726169662475584,50.39378415762159,-10.525190454010705,0.27217057403633704,11,0.031665802001953125,-0.32666730880737305,-1.2541663646697998,-1.4866666793823242,0.8400001525878924,3,0.06390881635861612,-2.5384700030811627,13.423333168029785,2.750028312402002,13.520000457763672,-1.8679391950250475,13.483332633972168,0.06390881635861612
6734,2006-11-17,13.43000030517578,13.50333309173584,13.396666526794435,13.43333339691162,33563400.0,-0.001981667625538197,-2.0475879075219545,0.09090436184877443,50.0,63.80774214875796,0.09723941828378635,-0.10371131587104898,-0.9801763502642142,-1.719299792506808,42.73119767979618,0.10666656494140447,0.3446318527968639,0.055500173568724165,-0.38690337035289346,0.4979037174903418,-0.16570159839208465,0.276701945529533,0.27451642225647177,48.69574952419977,-8.119137818557661,0.22120177196080854,11,0.058332443237306464,-0.3000006675720197,-1.1191670894622785,-1.351667404174803,0.8466663360595721,4,0.07024070369943258,-3.380921240855029,13.456666946411133,-2.5384700030811627,13.423333168029785,2.750028312402002,13.520000457763672,0.07024070369943258
6735,2006-11-20,13.596667289733887,13.619999885559082,13.363332748413086,13.390000343322756,27318600.0,0.01241005069030976,1.026329064365791,-62.004577968525936,51.421797574100054,61.57074379790582,-0.08109035390540242,-0.22051484590841142,-1.1052606619436407,-1.8616828354878319,42.71912501063804,0.2566671371459961,0.33668652142172917,0.183333778381348,-0.18413298017600788,0.5508005369387039,-0.00039960089732993254,0.36706715766002596,0.09862576040679905,93.80551138837967,40.24833701801565,0.1837333792786778,11,-0.1400008201599121,-0.46666765213012695,-1.2858340740203857,-1.5183343887329102,0.6366653442382812,0,0.0500122079191343,-2.0475879075219545,13.43000030517578,-3.380921240855029,13.456666946411133,-2.5384700030811627,13.423333168029785,0.0500122079191343
6736,2006-11-21,13.5600004196167,13.65999984741211,13.529999732971193,13.616666793823242,17832600.0,-0.0026967542365968766,-1.2285527445130549,-0.2741917621108807,61.82339108356046,60.091982789621646,-0.047308218076681285,-0.14757162965320703,-1.0296961990059295,-1.8012841546242857,42.627355415378155,0.1300001144409162,0.3269052323033872,0.11883354187011719,-0.1988283276039926,0.436495411344227,-0.03999739286693682,0.2776644766071712,0.1262534267782538,66.29237683153421,9.337593332315578,0.15883093473705476,11,-0.10500049591064453,-0.43000078201293945,-1.2491672039031982,-1.4816675186157227,0.5499992370605451,1,0.048180876847242926,1.026329064365791,13.596667289733887,-2.0475879075219545,13.43000030517578,-3.380921240855029,13.456666946411133,0.048180876847242926
6737,2006-11-22,13.216667175292967,13.56666660308838,13.103333473205565,13.520000457763672,30302400.0,-0.025319560007317277,1.336139868344494,5.35296790588872,44.36620285860499,56.90263510221092,0.26073744695813694,0.23096862466275248,-0.6468918451620294,-1.4360278707897507,41.735059529039845,0.46333312988281605,0.2685771462328024,-0.23933305740356658,-0.47044149121239265,-0.008224623594740521,-0.35488727430797873,-0.12377884049915444,0.460728251431167,20.35935837671976,-37.190312344314755,0.11555421690441284,11,0.16833305358886896,-0.08666753768920721,-0.905833959579466,-1.1383342742919904,1.0033330917358398,2,0.07767962028129682,-1.2285527445130549,13.5600004196167,1.026329064365791,13.596667289733887,-2.0475879075219545,13.43000030517578,0.07767962028129682
6738,2006-11-24,13.25,13.34000015258789,13.043333053588867,13.106666564941404,11675700.0,0.002522029515076518,-1.1975303409203295,-0.47252788711848087,46.82352260074509,54.74973014678021,0.2004037750092884,0.20139839673727167,-0.6364360995254934,-1.4447326187074303,39.60214157472026,0.29666709899902344,0.21810492784319457,-0.20183358192443812,-0.44494689488227657,0.041279731033400324,-0.32339023840335734,-0.0802769254455189,0.4099998474121094,33.513551966991535,-25.231314034566125,0.12155665647891951,11,0.10166645050048828,-0.12000036239624023,-0.939166784286499,-1.1716670989990234,1.1000003814697266,4,0.0674213913251771,1.336139868344494,13.216667175292967,-1.2285527445130549,13.5600004196167,1.026329064365791,13.596667289733887,0.0674213913251771
6739,2006-11-27,13.149999618530273,13.236666679382324,13.06999969482422,13.19333267211914,28406400.0,-0.00754719860148878,1.5640863875113433,-0.302323415127478,31.182771716475756,51.14949426412653,0.28548587121575864,0.30191385485616884,-0.4938734644437268,-1.320222748802589,37.35395808380287,0.18000030517577947,0.14774275031090767,-0.2923339366912838,-0.5666892228081597,-0.01797865057440795,-0.42951157974972176,-0.1551562936328459,0.4730002212524411,17.297277234613112,-35.85536128069767,0.13717764305843783,11,0.20166683197021484,-0.019999980926513672,-0.7791664600372314,-1.0716667175292969,1.0333337783813459,0,0.08719905047395815,-1.1975303409203295,13.25,1.336139868344494,13.216667175292967,-1.2285527445130549,13.5600004196167,0.08719905047395815
6740,2006-11-28,13.303333282470705,13.376667022705078,13.053333282470705,13.09000015258789,24222600.0,0.01166035501053253,-1.2558151913557403,-4.92310400985963,40.80602991029226,48.18995767908444,0.1161484210298962,0.1460943904968257,-0.5989767129659302,-1.4472677860251686,34.97440880591833,0.3233337402343732,0.0847363285848779,-0.13266692161559845,-0.41398081237311146,0.14864696914191455,-0.27332386699435496,0.00799002376315805,0.28488655014037967,42.16219058429838,-8.586665493824363,0.1406569453787564,11,0.04833316802978338,-0.11833333969116389,-0.9216668605804461,-1.2250003814697283,0.8533334732055646,1,0.07316462258727063,1.5640863875113433,13.149999618530273,-1.1975303409203295,13.25,1.336139868344494,13.216667175292967,0.07316462258727063
6741,2006-11-29,13.423333168029785,13.479999542236328,13.173333168029785,13.276666641235352,24137100.0,0.009020287097309732,1.3589786853196102,0.6874999999999942,42.96115746382931,47.05156949126622,-0.021239283495301464,0.016435953686576354,-0.6719035275193654,-1.5384176430921208,32.34650671900111,0.30666637420654297,0.04833049431866776,-0.006000328063965554,-0.28153393419494144,0.26953327806701033,-0.1437671311294526,0.1317664750015215,0.13219345783996594,72.61145684321758,24.600001578248992,0.13776680306548791,11,-0.07166671752929688,-0.19500017166137695,-0.9674997329711914,-1.2983331680297852,0.823333740234375,2,0.06034264782100096,-1.2558151913557403,13.303333282470705,1.5640863875113433,13.149999618530273,-1.1975303409203295,13.25,0.06034264782100096
6742,2006-11-30,13.486666679382324,13.59333324432373,13.273332595825195,13.34000015258789,36468600.0,0.004718165790846829,-1.2857055275320757,1.0,47.457605984173654,46.31583102130906,-0.08341627642675675,-0.0325522069606059,-0.6922603178158582,-1.5751140451291867,30.458116911228682,0.32000064849853516,0.016867947757891244,0.047166490554809926,-0.22057958457435234,0.3149125656839722,-0.08670654700977032,0.18103952811939017,-0.44333362579345703,80.60608582719081,34.02131638891912,0.13387303756458105,11,-0.13500022888183594,-0.18666696548461914,-0.9908332824707031,-1.3400001525878906,0.8166666030883807,3,0.04621846095209259,1.3589786853196102,13.423333168029785,-1.2558151913557403,13.303333282470705,1.5640863875113433,13.149999618530273,0.04621846095209259
6743,2006-12-01,13.536666870117188,13.59000015258789,13.416666984558105,13.49666690826416,31097700.0,0.003707379438041558,1.3636363636363635,0.2727272727272727,53.82650398754584,46.74099813103637,-0.13508021319773178,-0.07373124998156477,-0.6994285654802432,-1.596106351834866,28.91426131159993,0.17333316802978516,-0.025400073696204117,0.0891666889190681,-0.18023075692428137,0.35856413476241755,-0.045532034002606636,0.22386541184074282,-0.4823338127136232,89.50622625748146,37.53921758098291,0.13469872292167456,12,-0.18500041961669922,-0.14833402633666992,-1.007500171661377,-1.3616666793823242,0.7799997329711932,4,0.05048018123428211,-1.2857055275320757,13.486666679382324,1.3589786853196102,13.423333168029785,-1.2558151913557403,13.303333282470705,0.05048018123428211
6744,2006-12-04,13.609999656677244,13.653332710266113,13.546667098999025,13.579999923706055,22433400.0,0.005417344407133262,-1.2069040360691439,0.7499940395297937,54.750004291526146,47.11079887741705,-0.2013713108264117,-0.1325975602132008,-0.7273345273707701,-1.6367297872082727,27.76740368395796,0.11666584014892578,-0.028036855687981088,0.14899950027465714,-0.12474106455086797,0.42274006510018225,0.01212921786189547,0.2858697826874188,-0.5448865955352762,92.77781751424521,36.52842498070726,0.13687028241276233,12,-0.25833320617675604,-0.22166681289672674,-0.8283331394195539,-1.2033329010009748,1.0866670608520508,0,0.05437184007785256,1.3636363636363635,13.536666870117188,-1.2857055275320757,13.486666679382324,1.3589786853196102,13.423333168029785,0.05437184007785256
6745,2006-12-05,13.94333267211914,14.09000015258789,13.66333293914795,13.68333339691162,43614600.0,0.024491772509219523,-1.8444462811493676,8.6667196490453,62.98564223779818,47.23993789455458,-0.5368097717469791,-0.4639918862033525,-1.0262273306226284,-1.9326879982291576,26.545153158129892,0.4800004959106463,-0.026110003245419122,0.46599922180175746,0.12294389900943159,0.8090545445940833,0.29447156040559364,0.6375268831979213,-0.8546908250122058,83.99991677027035,27.646415276828613,0.17152766139616338,12,-0.3766660690307617,-0.3766660690307617,-1.1616661548614502,-1.536665916442871,0.8800001144409197,1,0.017212579692111873,-1.2069040360691439,13.609999656677244,1.3636363636363635,13.536666870117188,-1.2857055275320757,13.486666679382324,0.017212579692111873
6746,2006-12-06,13.963333129882812,14.033332824707033,13.903332710266113,13.953332901000975,24656700.0,0.0014344101395260545,-1.3636253294493317,0.03846252599687411,67.38196291846265,49.79724456787209,-0.5515859581804801,-0.4755583753272834,-1.0074063782565794,-1.919022580555783,25.023774857599346,0.13000011444091975,-0.013015114992130705,0.46516637802124094,0.059490583564043575,0.8708421724784383,0.26232848079264315,0.6680042752498387,-0.8146097844470201,84.48976922663715,25.29638786608227,0.20283789722859827,12,-0.3966665267944336,-0.3966665267944336,-1.1408331394195557,-1.556666374206543,0.9566669464111328,2,0.013845807730512805,-1.8444462811493676,13.94333267211914,-1.2069040360691439,13.609999656677244,1.3636363636363635,13.536666870117188,0.013845807730512805
6747,2006-12-07,13.91333293914795,14.119999885559082,13.90666675567627,14.026666641235352,22345200.0,-0.0035808205870171417,-2.368433733125532,-11.333110814417212,64.54349694611736,51.76613060624679,-0.4384823813167742,-0.42392814776849264,-0.9210518537743546,-1.8359974009758204,23.79196316138942,0.2133331298828125,-0.015134322445957693,0.4003328800201409,-0.04348813689692399,0.8441538969372058,0.17842237156160756,0.6222433884786742,-0.7081329852830311,70.61605590794822,9.8837063733762,0.22191050845853283,12,-0.32666635513305664,-0.3316664695739746,-0.9891664981842041,-1.4466662406921387,1.1199998855590838,3,0.023957880586491953,-1.3636253294493317,13.963333129882812,-1.8444462811493676,13.94333267211914,-1.2069040360691439,13.609999656677244,0.023957880586491953
6748,2006-12-08,14.036666870117188,14.100000381469727,13.866666793823242,13.880000114440918,22623300.0,0.008864441863689843,-1.5454564370393105,-1.382349228788529,68.19998306275706,55.87915408916694,-0.49002381779619064,-0.5369896559031879,-1.0066009774619502,-1.9287666630813227,22.41247892531989,0.23333358764648438,-0.026013662995435283,0.49966683387756383,-0.0022120196248476276,1.0015456873799753,0.2487274071263581,0.7506062606287696,-0.7582829217167362,85.46515786374526,22.25146750575226,0.25093942675120545,12,-0.4500002861022949,-0.4550004005432129,-1.070833444595337,-1.5283331871032715,0.8333330154418945,4,0.018997844347309112,-2.368433733125532,13.91333293914795,-1.3636253294493317,13.963333129882812,-1.8444462811493676,13.94333267211914,0.018997844347309112
6749,2006-12-11,14.229999542236328,14.350000381469727,13.989999771118164,13.989999771118164,28569600.0,0.013773403180973753,-2.000007947293549,1.531912562318523,68.7007522574199,58.978567683292226,-0.5744580964702095,-0.703931416961991,-1.1624545152401566,-2.0893550072147367,21.959446837925274,0.3600006103515625,0.023511368565047874,0.6533329010009759,0.06661065577794112,1.2400551462240106,0.3599717783894594,0.9466940236124923,-0.884286318863186,82.52416936681189,22.22259101105979,0.293361122611517,12,-0.46833276748657227,-0.5333328247070312,-1.2166659832000732,-1.721665859222412,0.7000007629394513,0,0.0060904471988783015,-1.5454564370393105,14.036666870117188,-2.368433733125532,13.91333293914795,-1.3636253294493317,13.963333129882812,0.0060904471988783015
6750,2006-12-12,14.359999656677244,14.40999984741211,14.276666641235352,14.283332824707033,31969500.0,0.009135637289028775,-1.9629865106865456,0.3194454378561233,72.38803580121437,62.24822083189056,-0.602127490109007,-0.8062217446700402,-1.2461371140728463,-2.183978921469693,21.693301255454646,0.18000030517578125,0.07533787178252638,0.7394996643066385,0.05869111409864658,1.4203082145146304,0.39909538920264254,1.0799039394106345,-0.9138577174944444,90.79750616963209,29.96266445038841,0.34040427510399557,12,-0.518333435058592,-0.633333206176756,-1.3241660594940168,-1.8516659736633283,0.48333358764648615,1,0.02344478195690658,-2.000007947293549,14.229999542236328,-1.5454564370393105,14.036666870117188,-2.368433733125532,13.91333293914795,0.02344478195690658
6751,2006-12-13,14.286666870117188,14.470000267028807,14.213333129882812,14.456666946411133,27962700.0,-0.005106740133239307,1.6101736010086607,-2.217387518503418,85.27472112881533,66.45012251462853,-0.4396902336828976,-0.7088504020703326,-1.1343359760377094,-2.078264541970457,22.054214941027833,0.2566671371459943,0.16365631439986217,0.6278335571289055,-0.11285113647081424,1.3685182507286253,0.25749121032904654,0.9981759039287645,-0.7248619819468711,69.61325617530342,3.507407595010406,0.3703423467998599,12,-0.34333324432373047,-0.5300002098083496,-1.2149999141693115,-1.7783331871032715,0.7133331298828125,2,0.037564109342074437,-1.9629865106865456,14.359999656677244,-2.000007947293549,14.229999542236328,-1.5454564370393105,14.036666870117188,0.037564109342074437
6752,2006-12-14,14.293333053588867,14.34333324432373,14.263333320617676,14.296667098999025,28362000.0,0.00046660172959045454,-1.526306279174823,0.019612023022820085,85.01118167306512,69.91508670190845,-0.3574914586143656,-0.6819609801556812,-1.105316855271127,-2.0513300289636582,22.36400745470203,0.07999992370605469,0.23484844930182192,0.5909997463226322,-0.19240715008150566,1.37440664272677,0.19929629812056326,0.9827031945247011,-0.6043808123783627,70.71814820727732,0.46936870736979586,0.3917034482020687,12,-0.28499937057495117,-0.5366663932800293,-1.125,-1.75166654586792,0.20333385467529297,3,0.04384330934958025,1.6101736010086607,14.286666870117188,-1.9629865106865456,14.359999656677244,-2.000007947293549,14.229999542236328,0.04384330934958025
6753,2006-12-15,14.31666660308838,14.41333293914795,14.263333320617676,14.333333015441895,49887300.0,0.0016324778420842012,-1.4324332683801924,4.998855835237078,91.27360766322523,73.97326485431947,-0.28893060372304724,-0.6720166803257275,-1.0848658577289338,-2.0402135225980285,22.64533398457822,0.14999961853027344,0.3016051880024424,0.5713333129882834,-0.24884300982093954,1.3915096357975063,0.16124515158367103,0.9814214743928957,-0.5183676382633138,68.0555196824274,-8.523979594137316,0.41008816140461174,12,-0.2500000000000018,-0.5599999427795428,-1.1466667652130145,-1.7750000953674334,0.11666679382323863,4,0.05005817635398824,-1.526306279174823,14.293333053588867,1.6101736010086607,14.286666870117188,-1.9629865106865456,14.359999656677244,0.05005817635398824
6754,2006-12-18,14.373332977294922,14.403332710266113,14.266667366027832,14.346667289733887,36526200.0,0.003958070392888535,2.1538707015130676,-1.599965667200903,90.63293119632871,77.04518584971174,-0.25248240666493516,-0.6897512627208648,-1.100699794185628,-2.0697341593277834,23.21063381328129,0.13666534423828125,0.36410789482154726,0.5808330535888668,-0.27088083357985226,1.432546940757586,0.15497611000450817,1.0066899971732255,-0.48099583016133174,62.33748862095274,-17.827404972298723,0.42585694358435916,12,-0.20499944686889648,-0.616666316986084,-1.2033331394195557,-1.8316664695739746,0.23666667938232244,0,0.034554748647980915,-1.4324332683801924,14.31666660308838,-1.526306279174823,14.293333053588867,1.6101736010086607,14.286666870117188,0.034554748647980915
6755,2006-12-19,14.276666641235352,14.369999885559082,14.276666641235352,14.34000015258789,31002600.0,-0.006725394604874979,-1.9473573257039603,-2.3750938807624906,82.98972759053717,78.77938192438668,-0.1157304591283772,-0.5686858501372622,-0.9691777681777527,-1.9485504531774307,23.371546610500737,0.09666633605957031,0.41642180406253004,0.45016674995422434,-0.4226599496125196,1.3229934495209683,0.013753400170852359,0.8865800997375963,-0.30345665731643123,24.675348802645683,-54.113318859348794,0.4364133497833716,12,-0.10833311080932617,-0.5199999809265137,-1.1066668033599854,-1.7350001335144043,0.2899999618530291,1,0.04576233937223151,2.1538707015130676,14.373332977294922,-1.4324332683801924,14.31666660308838,-1.526306279174823,14.293333053588867,0.04576233937223151
6756,2006-12-20,14.213333129882812,14.353333473205565,14.210000038146973,14.270000457763672,23564100.0,-0.004436155367641081,-3.526306279174767,0.8947447673543141,78.09280193959852,80.2848602569957,-0.014756943578587922,-0.4784258145067639,-0.8707909550955328,-1.8603931576029176,23.237044374401666,0.14333343505859197,0.4659539273497444,0.35416660308837855,-0.5255404570160138,1.233873663192771,-0.08568692696381852,0.7940201331405756,-0.17057250632850796,1.6392289292247082,-73.74208039228743,0.4398535300521964,12,-0.04499959945678711,-0.4566664695739746,-0.9833333492279053,-1.6716666221618652,0.5699996948242205,2,0.04432458654728744,-1.9473573257039603,14.276666641235352,2.1538707015130676,14.373332977294922,-1.4324332683801924,14.31666660308838,0.04432458654728744
6757,2006-12-21,14.243332862854006,14.329999923706055,14.106666564941404,14.229999542236328,23398500.0,0.002110675426872266,1.3928474723478361,-0.23529114776172774,77.74870149080476,81.34582897122323,0.007796438146439044,-0.450672878866488,-0.8652033234141019,-1.8641313878132628,25.136974615572676,0.2233333587646502,0.4767807351733513,0.33283305168152033,-0.5079720343701339,1.1736381377331746,-0.08756949134430592,0.7532355947073466,-0.14075868921327128,44.56513964604227,-27.830285520038473,0.4204025430258269,12,-0.013332843780519354,-0.4866662025451678,-1.0024998188018817,-1.7016663551330584,0.06333446502685369,3,0.05312430345002683,-3.526306279174767,14.213333129882812,-1.9473573257039603,14.276666641235352,2.1538707015130676,14.373332977294922,0.05312430345002683
6758,2006-12-22,14.143333435058596,14.239999771118164,14.079999923706055,14.19333267211914,14708400.0,-0.007020788516162835,1.2325544259328258,-3.7499463557679102,70.51286471671814,81.54717480003416,0.1391509129742925,-0.29546423553266266,-0.7374595365265311,-1.7416448788721066,27.20321673717204,0.163332939147951,0.478309885973907,0.18816695213318013,-0.5980400555626204,0.9743739598289807,-0.20493655171472014,0.5812704559810804,0.3266668319702113,19.587717047301894,-48.154544867533815,0.3931035038479006,12,0.13166666030883611,-0.38666677474975764,-0.87500047683716,-1.6016669273376483,0.21333312988280895,4,0.024982333537419077,1.3928474723478361,14.243332862854006,-3.526306279174767,14.213333129882812,-1.9473573257039603,14.276666641235352,0.024982333537419077
6759,2006-12-26,14.296667098999025,14.31666660308838,14.07333278656006,14.116666793823242,14079900.0,0.010841409109421551,1.212132509124922,-3.6000610360877503,65.77387338598993,80.8122678650092,-0.004169966794158597,-0.3778609339339063,-0.862414447117196,-1.8713715406020892,29.479181163313328,0.2433338165283203,0.49469750625109654,0.28416724205017196,-0.4175094874954812,0.9858439715958252,-0.06667112272265463,0.6350056068229986,0.16553316116332617,75.2811192048301,9.198967639085652,0.350838364772827,12,-0.02500057220459162,-0.5400004386901873,-0.9875009059906024,-1.755000591278078,-0.08666706085205256,1,0.009559311758903677,1.2325544259328258,14.143333435058596,1.3928474723478361,14.243332862854006,-3.526306279174767,14.213333129882812,0.009559311758903677
6760,2006-12-27,14.276666641235352,14.380000114440918,14.233332633972168,14.356666564941404,11566800.0,-0.0013989594655298143,1.3157958138834513,-0.44444326707072707,63.98811652548867,78.44708957575068,0.003091716315969606,-0.296398465466563,-0.8101363436550066,-1.8276407193651814,31.481555405506107,0.14666748046875,0.49438533709659893,0.2155001163482666,-0.40995324746190853,0.8409534801584417,-0.09722656555682008,0.5282267982533533,0.16997891998290804,66.30437486783327,2.4452978744487837,0.3127266819050873,12,-0.033333778381347656,-0.5199999809265137,-0.9675004482269287,-1.7350001335144043,-0.12666702270507812,2,0.02334809825138917,1.212132509124922,14.296667098999025,1.2325544259328258,14.143333435058596,1.3928474723478361,14.243332862854006,0.02334809825138917
6761,2006-12-28,14.233332633972168,14.326666831970215,14.196666717529295,14.243332862854006,9513900.0,-0.003035302872312018,-2.1200503547721685,0.12500298023510592,64.37125132986242,76.1537639820615,0.04253797567871942,-0.19949829800018293,-0.7338254500251011,-1.759522958091237,33.088188501513336,0.13000011444091975,0.4774866326492706,0.13166613578796316,-0.42049066787301115,0.6838229394489375,-0.144412266042524,0.4077445376184503,0.19838041625976288,52.17375079299894,-10.383212326553895,0.2760784018304874,12,0.010000228881835938,-0.4766659736633301,-0.9399995803833008,-1.6916661262512207,-0.04999923706054865,3,0.02341924956637431,1.3157958138834513,14.276666641235352,1.212132509124922,14.296667098999025,1.2325544259328258,14.143333435058596,0.02341924956637431
6762,2006-12-29,14.109999656677244,14.329999923706055,14.083333015441895,14.199999809265135,14785500.0,-0.008665080797771285,-2.441861393516879,8.999809269500595,53.293393169341016,71.93374014940771,0.1532456689766022,-0.02853542347325977,-0.5786986221686607,-1.6097960613049516,34.092345310811524,0.24666690826416016,0.43604493887331763,-0.022833490371706233,-0.49312653665426254,0.44745955591085007,-0.2579800135129844,0.21231303276957192,0.3073781830078115,11.956562301749106,-45.732120230376864,0.23514652314127837,12,0.12833309173584162,-0.3533329963684064,-0.8174998760223371,-1.568333148956297,-0.30333232879638494,4,0.047720282382228696,-2.1200503547721685,14.233332633972168,1.3157958138834513,14.276666641235352,1.212132509124922,14.296667098999025,0.047720282382228696
6763,2007-01-03,14.220000267028807,14.300000190734865,13.946666717529295,14.126667022705078,39543600.0,0.007795932886469403,1.7894774487179859,-1.03703428983171,49.514598165055986,67.3650364792663,0.031392146275743826,-0.08929579464740733,-0.6528224829854246,-1.6930805978394812,34.866718991554954,0.35333347320556996,0.3835582471068051,0.05300045013427557,-0.32520041825832813,0.43120131852687926,-0.13609998406202628,0.24210088433057741,0.1836157705312491,63.07696370682856,8.17744585792068,0.1891004341963021,1,-0.056666851043699396,-0.4633336067199689,-0.962500333786009,-1.6783337593078596,-0.6133337020874023,2,0.006094729903275864,-2.441861393516879,14.109999656677244,-2.1200503547721685,14.233332633972168,1.3157958138834513,14.276666641235352,0.006094729903275864
6764,2007-01-04,14.350000381469727,14.376667022705078,14.199999809265135,14.233332633972168,38122500.0,0.0091420613220623,1.0784252127522522,1.250012772436085,49.51459816505616,63.64557765421284,-0.11428393572244211,-0.16971579763450784,-0.7444805997057973,-1.7926762859797538,35.560363258204944,0.17666721343994318,0.3331643473754262,0.14600052833557164,-0.13508027464481032,0.4270813313159536,0.005460126845379776,0.2865409298257635,-0.40333366394043146,93.07698571469446,40.953672144721864,0.1405404014901911,1,-0.18666696548461914,-0.5883336067199707,-1.1091673374176025,-1.8083338737487793,-1.0233335494995117,3,0.00046454238985838003,1.7894774487179859,14.220000267028807,-2.441861393516879,14.109999656677244,-2.1200503547721685,14.233332633972168,0.00046454238985838003
6765,2007-01-05,14.18333339691162,14.353333473205565,14.106666564941404,14.31666660308838,25701300.0,-0.011614423702268728,1.38709588105548,-1.1428454653206663,45.40058969302169,60.01310962681542,0.04218795085654925,0.01671007724221063,-0.5457758358721172,-1.5989265450667158,34.76108428479684,0.24666690826416016,0.2667439109536289,-0.03266649246216069,-0.2860146782206865,0.2206816932963651,-0.1593405853414236,0.09400760041710221,-0.23666667938232422,55.0387235854578,4.915947233607852,0.12667409287926246,1,-0.019999980926511896,-0.42166662216186346,-0.9425003528594953,-1.641666889190672,-0.5166664123535138,4,0.0018801392091059022,1.0784252127522522,14.350000381469727,1.7894774487179859,14.220000267028807,-2.441861393516879,14.109999656677244,0.0018801392091059022
6766,2007-01-08,14.15666675567627,14.266667366027832,14.016667366027832,14.126667022705078,30999600.0,-0.001880139209105569,-1.0000076294236353,-0.22499821185894545,44.0233452584219,56.26584782321733,0.06701890473631522,0.061770434580960654,-0.49263102204047016,-1.5451637183731393,33.7510743548215,0.25,0.19785398780513752,-0.06899981498718333,-0.2950371780786938,0.15703754810432713,-0.18201849653293856,0.0440188665585719,-0.20140003204345902,48.83718351342261,1.2650725688034257,0.11301868154575491,1,0.006666660308837891,-0.33500003814697266,-0.8883335590362549,-1.6150002479553223,-0.36999988555908203,0,-0.0004709538806740854,1.38709588105548,14.18333339691162,1.0784252127522522,14.350000381469727,1.7894774487179859,14.220000267028807,-0.0004709538806740854
6767,2007-01-09,14.24666690826416,14.279999732971193,14.020000457763672,14.213333129882812,32279100.0,0.006357439511797791,4.200015258876225,1.111135836220873,47.107452998081556,53.66524652114659,-0.025097889352403868,-0.0020835789928383974,-0.551874786658928,-1.6089191788868487,32.48337373817526,0.2599992752075213,0.14870590092062663,0.004333639144897816,-0.16736031455045186,0.1760275928402475,-0.08151333770277702,0.09018061599257265,-0.28297217864990465,69.7674367026846,23.762441099391395,0.08584697684767444,1,-0.08333349227905273,-0.3750004768371582,-0.9566671848297119,-1.705000400543213,-0.466667175292967,1,-0.0044454967439298,-1.0000076294236353,14.15666675567627,1.38709588105548,14.18333339691162,1.0784252127522522,14.350000381469727,-0.0044454967439298
6768,2007-01-10,14.303333282470705,14.313332557678224,14.083333015441895,14.109999656677244,27816300.0,0.003977518009750991,1.1562574040546088,5.799931336366083,47.10745299808172,51.591199811379006,-0.06334265778966497,-0.03978757056532167,-0.5898171692634726,-1.6358176111333798,31.43872320912977,0.2299995422363299,0.11176509733439133,0.04766669273376678,-0.09589048488681406,0.19122387035434762,-0.024111896076522754,0.11944528154405631,-0.3313791069946337,79.62949717473764,34.216116335024694,0.07177858881029031,1,-0.13999986648559748,-0.35999965667724787,-0.9775002002716082,-1.7483334541320819,-0.4266662597656268,2,-0.03472379093609801,4.200015258876225,14.24666690826416,-1.0000076294236353,14.15666675567627,1.38709588105548,14.18333339691162,-0.03472379093609801
6769,2007-01-11,14.31666660308838,14.353333473205565,14.236666679382324,14.300000190734865,30469800.0,0.0009321827544923611,1.5925910227611537,0.08620545073375104,51.77514417253478,50.234202883273035,-0.08218314328713028,-0.048796947055659956,-0.584100450424307,-1.6211321982886204,29.782709887643467,0.11666679382324041,0.07280428124122729,0.05666666030884038,-0.08884716305330365,0.2021804836709844,-0.016090251372231634,0.1294235719899124,-0.3366181706677285,89.10883236077376,39.37557848799943,0.07275691168107191,1,-0.15499973297119318,-0.30833292007446467,-0.9466669559478778,-1.6950001716613787,-0.5,3,-0.04959255236088378,1.1562574040546088,14.303333282470705,4.200015258876225,14.24666690826416,-1.0000076294236353,14.15666675567627,-0.04959255236088378
6770,2007-01-12,14.696666717529295,14.706666946411133,14.366666793823242,14.383333206176758,50815200.0,0.026542499380333373,1.039997024541808,18.800297550926878,66.7436433146606,50.49780199269505,-0.4429185472943118,-0.42402138296983516,-0.943143538150256,-1.9707259005939726,28.420964122273862,0.39000034332275213,0.061142572078594526,0.41983342170715154,0.17896285605105433,0.6607039873632488,0.29939813887910205,0.540268704535201,-0.7086859133029542,98.5506905850171,40.96857408453005,0.12043528282804879,1,-0.36999988555908025,-0.5116667747497541,-1.3266670703887922,-2.033333778381346,-0.8000001907348597,4,-0.09321840876509957,1.5925910227611537,14.31666660308838,1.1562574040546088,14.303333282470705,4.200015258876225,14.24666690826416,-0.09321840876509957
6771,2007-01-16,14.82333278656006,14.963333129882812,14.67666721343994,14.743332862854006,42156300.0,0.008618693712342695,-1.6875195579675077,0.25531876038642193,68.83115515900334,52.22421999154641,-0.5331592017700455,-0.5358959834755606,-1.0510321026687475,-2.0669515489430115,27.636616228458195,0.28666591644287287,0.05324199735356494,0.5196661949157733,0.17638390550878746,0.8629484843227591,0.34802505021228036,0.6913073396192662,-0.8066045366463275,85.15896380348518,24.859133855592034,0.17164114470349282,1,-0.3683328628540057,-0.408332824707033,-1.2566661834716815,-1.9816660881042498,-1.0983324050903338,1,-0.07803007722060151,1.039997024541808,14.696666717529295,1.5925910227611537,14.31666660308838,1.1562574040546088,14.303333282470705,-0.07803007722060151
6772,2007-01-17,14.920000076293945,15.020000457763672,14.75333309173584,14.75333309173584,41208900.0,0.006521292554501068,-2.2000022888139936,2.0833392938034954,75.27111413417855,55.08605509922669,-0.5619386718980408,-0.6147250370405359,-1.1185997179250506,-2.13374431107966,26.86447235110161,0.26666736602783203,0.05286120120290683,0.5850001335144039,0.14493373350742722,1.0250665335213807,0.3649669335109156,0.8050333335178923,-0.8464755335820673,89.32381153103292,22.887955642153415,0.2200332000034884,1,-0.40166616439819336,-0.4766664505004883,-1.3533334732055664,-1.996666431427002,-1.3550004959106445,2,-0.07596067026685116,-1.6875195579675077,14.82333278656006,1.039997024541808,14.696666717529295,1.5925910227611537,14.31666660308838,-0.07596067026685116
6773,2007-01-18,15.033332824707033,15.09000015258789,14.893333435058596,15.013333320617676,27522300.0,0.007596028675171285,1.9499824763430365,0.11999679566041932,74.61019389946273,57.874454625271866,-0.6121404872219962,-0.7079089109653527,-1.2039247836831422,-2.215388634934687,25.936032192519008,0.1966667175292951,0.06018743027880902,0.6624995708465597,0.12319597468647636,1.2018031670066431,0.39284777276651717,0.9321513689266023,-0.8840902087910116,93.35929860245778,26.88391017511381,0.2696517980800421,1,-0.4799990653991717,-0.5549993515014666,-1.4491662979125994,-1.971666336059572,-1.7983331680297887,3,-0.08337027499823646,-2.2000022888139936,14.920000076293945,-1.6875195579675077,14.82333278656006,1.039997024541808,14.696666717529295,-0.08337027499823646
6774,2007-01-19,14.869999885559082,15.033332824707033,14.813332557678224,14.966667175292967,30267900.0,-0.01086471915791798,-1.0952212276853985,-4.833484335510425,68.08942439370452,60.39543625868107,-0.41045197906095154,-0.5327747476060232,-1.0127225834934244,-2.021527567326414,24.786077586432185,0.2200002670288086,0.09159485556557811,0.4743332862854004,-0.1093675975753321,1.0580341701461329,0.18248284435503415,0.7661837282157666,-0.6266815159758732,69.58521760913418,2.960626879299511,0.2918504419303659,1,-0.3166661262512207,-0.3516664505004883,-1.2858333587646484,-1.808333396911621,-2.2200002670288086,4,-0.06680113453253445,1.9499824763430365,15.033332824707033,-2.2000022888139936,14.920000076293945,-1.6875195579675077,14.82333278656006,-0.06680113453253445
6775,2007-01-22,14.93000030517578,15.043333053588867,14.81999969482422,14.853333473205565,28059000.0,0.004034997987792055,-2.116256478838696,-0.7931000463680187,71.02618612996861,63.39575191107515,-0.3949305186137302,-0.5705730020551982,-1.0525010855107748,-2.0529490079382544,23.584565778961732,0.22333335876464666,0.125589561409285,0.5016670227050763,-0.12550141837663453,1.1288354637867872,0.1880828021642209,0.8152512432459318,-0.6020137572921023,61.2903225806449,-6.866339028044621,0.31358422054085555,1,-0.3749999999999982,-0.4116668701171857,-1.200833559036253,-1.713333606719969,-2.070000648498535,0,-0.074570239740815,-1.0952212276853985,14.869999885559082,1.9499824763430365,15.033332824707033,-2.2000022888139936,14.920000076293945,-0.074570239740815
6776,2007-01-23,14.84333324432373,14.976667404174805,14.763333320617676,14.883333206176758,21506400.0,-0.005804893441429093,-1.1333428700855923,-0.5217375079299922,72.63374097983512,66.23200613127,-0.22419279264313907,-0.4577573815957088,-0.9439456091050396,-1.938023233315736,22.655929119913253,0.2133340835571289,0.15124095479217914,0.3834999561309811,-0.26123925668668235,1.0282391689486445,0.06113034972214848,0.7058695625398137,-0.43914533596963246,26.732687290557784,-46.528064507877666,0.32236960640883217,1,-0.2566666603088379,-0.3249998092651367,-1.0591669082641602,-1.5949997901916504,-2.0733327865600586,1,-0.0637772326435716,-2.116256478838696,14.93000030517578,-1.0952212276853985,14.869999885559082,1.9499824763430365,15.033332824707033,-0.0637772326435716
6777,2007-01-24,15.0,15.026666641235352,14.853333473205565,14.890000343322756,36800400.0,0.010554688296591452,1.1224520777499678,-2.7499940395297937,73.39998752594235,69.15339885658784,-0.2936409473745467,-0.5848136846004124,-1.07870882076503,-2.063902786985606,22.41670564563748,0.1833333969116211,0.20321320185490954,0.5023333549499505,-0.17679944876504194,1.1814661586649429,0.16276695309245426,0.8418997568074467,-0.5272308672225225,72.4489468229524,-2.0132374368023704,0.33956640185749626,1,-0.3366665840148926,-0.48166656494140625,-1.1499998569488525,-1.7216663360595703,-2.279999732971193,2,-0.08499997456868491,-1.1333428700855923,14.84333324432373,-2.116256478838696,14.93000030517578,-1.0952212276853985,14.869999885559082,-0.08499997456868491
6778,2007-01-25,14.49666690826416,14.970000267028807,14.456666946411133,14.953332901000975,44605200.0,-0.03355553944905598,1.0952349441322922,-4.151521982261653,53.59476788080941,69.35557926861836,0.2682051996970749,-0.05655193914847523,-0.5569350978370053,-1.5306404119841197,21.593658928755545,0.5433330535888672,0.2524161802520446,-0.018666410446167347,-0.6770549108165635,0.6397220899242289,-0.34786066063136545,0.31052783973903075,0.5933332443237305,6.8181818181818175,-62.592319331520564,0.3291942501851983,1,0.23166656494140625,0.021666526794433594,-0.6141667366027832,-1.2183332443237305,-1.8466672897338867,3,-0.06426769227550788,1.1224520777499678,15.0,-1.1333428700855923,14.84333324432373,-2.116256478838696,14.93000030517578,-0.06426769227550788
6779,2007-01-26,14.43333339691162,14.65666675567627,14.366666793823242,14.513333320617676,31433100.0,-0.004368832625686991,-1.7187522351763107,0.17518257321201922,56.454389577799645,68.21232885341158,0.3909397547629112,0.01849340484281292,-0.4716481435172444,-1.4382404111314475,20.308645508293356,0.28999996185302734,0.2936927770051163,-0.08883323669433807,-0.7404681716933119,0.5628016983046358,-0.414650704193825,0.23698423080514885,0.6440000915527353,9.8522132774092,-58.84083269636243,0.3258174674994873,1,0.2950000762939471,0.08500003814697443,-0.5216667652130109,-1.1549997329711896,-1.4933338165283185,4,-0.0830254319830781,1.0952349441322922,14.49666690826416,1.1224520777499678,15.0,-1.1333428700855923,14.84333324432373,-0.0830254319830781
6780,2007-01-29,14.609999656677244,14.74666690826416,14.373332977294922,14.380000114440918,29335200.0,0.012240156511830191,-2.068491969555641,-2.874997019764833,60.86261236145053,67.32693520923904,0.22427146403020792,-0.13904908366317592,-0.625359839271594,-1.585688702481919,18.856967934345647,0.3733339309692383,0.3392300100574879,0.0711663722991922,-0.5710128565206798,0.7133456011190642,-0.2499232421107429,0.3922559867091273,0.43890716400146523,36.86862410773605,-32.91766791792526,0.3210896144099359,1,0.11833381652832209,-0.09166622161865057,-0.6474995613098127,-1.3316659927368146,-1.7199993133544886,0,-0.13415469433301375,-1.7187522351763107,14.43333339691162,1.0952349441322922,14.49666690826416,1.1224520777499678,15.0,-0.13415469433301375
6781,2007-01-30,14.56666660308838,14.68333339691162,14.479999542236328,14.68333339691162,20929500.0,-0.0029659859416258927,2.485719423872425,-0.5072479392300815,57.8431335883323,65.39049292636724,0.2540876540750787,-0.07321693522228223,-0.5602845765662661,-1.5119221179752316,17.580440895810735,0.2033338546752912,0.3803151867770982,0.011166620254519088,-0.614724027440122,0.6370572679491602,-0.30177870359280057,0.32411194410183874,0.45495061651610946,30.30300840967573,-37.854556444363624,0.3129453238473202,1,0.16166687011718572,-0.04833316802978693,-0.604166507720949,-1.288332939147951,-1.551666259765625,1,-0.1171624911116792,-2.068491969555641,14.609999656677244,-1.7187522351763107,14.43333339691162,1.0952349441322922,14.49666690826416,-0.1171624911116792
6782,2007-01-31,14.783332824707033,14.880000114440918,14.446666717529295,14.489999771118164,35816700.0,0.014874111388855082,-1.2807071259706047,-2.5142805761277423,60.90908618012492,63.8681476242186,0.01787634943856098,-0.24965207291283242,-0.7491262789315218,-1.6947230866751237,17.249763741812963,0.43333339691162287,0.37309082238667557,0.19416618347168146,-0.40258451367907355,0.7909168806224365,-0.10420916510369516,0.4925415320470581,0.212086377866207,69.06065209178716,2.2569595560053273,0.29837534857537723,1,-0.07833290100097834,-0.2649993896484393,-0.8208327293396014,-1.3849992752075213,-1.7233324050903338,2,-0.13618934179568265,2.485719423872425,14.56666660308838,-2.068491969555641,14.609999656677244,-1.7187522351763107,14.43333339691162,-0.13618934179568265
6783,2007-02-01,14.30666732788086,14.729999542236328,14.026666641235352,14.619999885559082,78768600.0,-0.032243439451592026,1.6375056103025718,-1.0681801925990402,49.81227877631182,61.83735366673052,0.4253549944947803,0.2464761745210886,-0.2506760879767356,-1.18805736262569,17.431671442972192,0.7566661834716815,0.3377540781700237,-0.28683266639709437,-0.8734690399784402,0.2998037071842514,-0.5801508531877673,0.0064855203935785255,0.6636017783423807,32.81257508787027,-29.88208046825102,0.29331818679067306,2,0.22833251953125,0.21166610717773438,-0.31333398818969727,-0.8866672515869141,-1.2216672897338867,3,-0.11090402988262349,-1.2807071259706047,14.783332824707033,2.485719423872425,14.56666660308838,-2.068491969555641,14.609999656677244,-0.11090402988262349
6784,2007-02-02,14.356666564941404,14.416666984558105,14.289999961853027,14.34000015258789,38118900.0,0.0034948206954603656,-1.1714323082707996,-0.05319080939756489,42.714272518529235,58.6915854876817,0.32953605492864746,0.2076481882946002,-0.27700080512811276,-1.2071417260504553,17.28515822912062,0.12666702270507812,0.2806914485085539,-0.23716673851013326,-0.8232278823032839,0.3488944052830174,-0.5301973104067077,0.055863833386441186,0.5569863933825623,38.671859720491305,-18.682250414540555,0.2930305718965753,2,0.1700000762939471,0.16166687011718928,-0.3408331871032697,-0.8816666603088361,-1.6016664505004865,4,-0.11887626829606579,1.6375056103025718,14.30666732788086,-1.2807071259706047,14.783332824707033,2.485719423872425,14.56666660308838,-0.11887626829606579
6785,2007-02-05,14.210000038146973,14.34000015258789,14.15666675567627,14.326666831970215,31687800.0,-0.010215917889504156,1.5581386064832066,-7.000114442664971,36.96883588650878,54.728818255089884,0.4060282021289403,0.37567605287172157,-0.11324891606287046,-1.0291412947920868,17.822215698137523,0.19999980926513494,0.20878277316451666,-0.3851665973663323,-0.967404322744077,0.19707112801141236,-0.6762854600552046,-0.09404773467745997,0.6504337411516765,21.48437892901647,-31.016151507972626,0.2911188626888725,2,0.3166666030883789,0.3083333969116211,-0.19583344459533691,-0.7116665840148926,-1.2950000762939453,0,-0.0893737124809525,-1.1714323082707996,14.356666564941404,1.6375056103025718,14.30666732788086,-1.2807071259706047,14.783332824707033,-0.0893737124809525
6786,2007-02-06,14.149999618530273,14.276666641235352,14.020000457763672,14.263333320617676,31856100.0,-0.004222408124956112,2.6666507721337047,0.9714306734023248,33.38126410444926,50.282293430479534,0.39933035216272295,0.4586674982674097,-0.03532601746918829,-0.9393812632294569,19.023497073365725,0.2566661834716797,0.15089519874970492,-0.4448336601257328,-1.0281351453952254,0.13846782514375988,-0.7364844027604782,-0.15318291749098734,0.6604081324845783,15.116187519059633,-31.37454980480594,0.2916507426347461,2,0.3450007438659668,0.3683338165283203,-0.14999985694885254,-0.6516661643981934,-1.2899999618530291,1,-0.08904588757426346,1.5581386064832066,14.210000038146973,-1.1714323082707996,14.356666564941404,1.6375056103025718,14.30666732788086,-0.08904588757426346
6787,2007-02-07,14.18333339691162,14.333333015441895,14.0600004196167,14.15666675567627,30716700.0,0.0023557441187271877,-1.4848495357325542,-0.2352931276769254,30.99850638273,47.77159770847072,0.26593585539757214,0.44306165334463543,-0.038912102723655195,-0.9405966338636116,20.136931101140004,0.2733325958251953,0.07730228126865235,-0.40833320617675994,-1.0002177490484208,0.18355133669490087,-0.7042754776125904,-0.11239093474092954,0.5638417706431387,23.00466898056089,-16.832227901456694,0.29594227143583074,2,0.2666668891906756,0.33500003814697443,-0.18333363533019842,-0.6849999427795392,-1.4633331298828125,2,-0.082373657933139,2.6666507721337047,14.149999618530273,1.5581386064832066,14.210000038146973,-1.1714323082707996,14.356666564941404,-0.082373657933139
6788,2007-02-08,13.80666732788086,14.199999809265135,13.739999771118164,14.196666717529295,49590000.0,-0.02655694951884713,1.3193343174638401,-14.624991059295665,28.299316973977042,44.64325630804599,0.5972384782865721,0.8227961198347202,0.3626635188206784,-0.5321328937183907,21.472337784243443,0.4600000381469709,-0.00791081992639242,-0.760165977478028,-1.4383692752404027,-0.08196267971565341,-1.0992676263592163,-0.42106432859683984,0.8823338628906114,9.852340328975092,-25.138407048332493,0.3391016488811876,2,0.5033326148986816,0.608332633972168,0.19083237648010254,-0.3083338737487793,-0.8566675186157244,3,-0.05408016942338856,-1.4848495357325542,14.18333339691162,2.6666507721337047,14.149999618530273,1.5581386064832066,14.210000038146973,-0.05408016942338856
6789,2007-02-09,13.606666564941404,13.90666675567627,13.479999542236328,13.876667022705078,49965900.0,-0.014485810238621277,1.5858624974713176,0.6923099495285495,24.45299928934638,40.597743744478855,0.7461058136359426,1.0191294683385514,0.5889871933541642,-0.30165364830467745,22.896713751512245,0.4266672134399414,-0.12144461466374423,-0.9246667385101333,-1.7218909260872497,-0.12744255093301682,-1.3232788322986906,-0.5260546447215759,0.9874344838647353,14.728713117226244,-16.235734483799824,0.39861209378855783,2,0.5733332633972186,0.6783332824707049,0.3533334732055682,-0.1083331108093244,-0.4666662216186488,4,-0.03833903949248996,1.3193343174638401,13.80666732788086,-1.4848495357325542,14.18333339691162,2.6666507721337047,14.149999618530273,-0.03833903949248996
6790,2007-02-12,13.326666831970215,13.670000076293945,13.226667404174805,13.616666793823242,51078000.0,-0.02057812849567653,1.2352915720004327,1.0740721117845617,22.75447193693813,36.69900356099062,0.9218646944972466,1.2556052639611899,0.8876557794135138,0.008996071719723275,23.09441770785915,0.4433326721191406,-0.17281587799247689,-1.1361664772033695,-2.093023350442053,-0.1793096039646862,-1.6145949138227103,-0.6577380405840287,1.133742036047547,9.036101490577144,-21.535685725703992,0.47842843661934153,2,0.7266669273376465,0.8316669464111328,0.6358332633972168,0.17166662216186523,0.09833335876465021,0,-0.04289645150863142,1.5858624974713176,13.606666564941404,1.3193343174638401,13.80666732788086,-1.4848495357325542,14.18333339691162,-0.04289645150863142
6791,2007-02-13,13.666666984558105,13.736666679382324,13.300000190734865,13.356666564941404,43491000.0,0.025512767511546297,-1.0629920905074914,-1.0689671048088274,27.528077426414526,32.99000258835613,0.4925732669011431,0.86906497729567,0.566791675858731,-0.2998222256697112,22.40353797282794,0.43666648864745916,-0.22266794407833146,-0.7383330345153816,-1.742116274351373,0.2654502053206098,-1.2402246544333764,-0.23644141459738677,0.6210180785216419,39.75903614457831,13.886091199121623,0.5018916199179955,2,0.31166648864746094,0.4916667938232422,0.29583311080932617,-0.1683335304260254,-0.3016672134399414,1,-0.05500002477227128,1.2352915720004327,13.326666831970215,1.5858624974713176,13.606666564941404,1.3193343174638401,13.80666732788086,-0.05500002477227128
6792,2007-02-14,13.786666870117188,13.880000114440918,13.670000076293945,13.67666721343994,30984600.0,0.008780479226915272,-2.405389522520781,0.35483712187634,36.258051940716555,31.4839773844011,0.24175137268147395,0.6954618827014727,0.46567505162254186,-0.39049998984012824,21.305278014874794,0.2133331298828125,-0.3011491349195037,-0.5616664886474609,-1.570980730161473,0.44764775286655123,-1.066323609404467,-0.057009367890454854,0.3524757207158675,57.53424657534257,28.042673515476714,0.5046571207570063,2,0.03500032424926758,0.37166690826416016,0.20583319664001465,-0.23333311080932617,-0.5316667556762695,2,-0.06721473886110274,-1.0629920905074914,13.666666984558105,1.2352915720004327,13.326666831970215,1.5858624974713176,13.606666564941404,-0.06721473886110274
6793,2007-02-15,13.779999732971193,13.800000190734865,13.626667022705078,13.756667137145994,21133800.0,-0.0004835931127374904,4.473663604878532,0.21211516953784218,37.07122367328453,30.85697195715169,0.18534522096312678,0.636027540766861,0.4899254071136774,-0.3550501616692241,19.993058507486264,0.17333316802978693,-0.37512606790170544,-0.5056669712066633,-1.49126153191966,0.4799275895063335,-0.9984642515631617,-0.012869690850164872,0.23139633172970697,81.37247889642974,47.356133880912694,0.49279728035649834,2,0.0033340454101544736,0.3783340454101545,0.2375001907348615,-0.18333292007446467,-0.6300001144409197,3,-0.0769230396576962,-2.405389522520781,13.786666870117188,-1.0629920905074914,13.666666984558105,1.2352915720004327,13.326666831970215,-0.0769230396576962
6794,2007-02-16,13.876667022705078,13.896666526794435,13.643333435058596,13.710000038146973,31209900.0,0.007015042932300597,1.4516185597932252,7.143096542139025,35.013632740404915,30.639727163140147,0.015007881487960617,0.48604645554460646,0.4099630493625597,-0.42165466224110304,18.956815677146892,0.25333309173583984,-0.48117174108126903,-0.3593330383300781,-1.3207611421936587,0.6020950655335024,-0.8400470902618675,0.12138101360171127,0.024867029522168238,97.01499548071628,60.742131288355594,0.4807140519317899,2,-0.09666681289672852,0.28166675567626953,0.1766664981842041,-0.20833349227905273,-0.8366670608520508,4,-0.06677880300245909,4.473663604878532,13.779999732971193,-2.405389522520781,13.786666870117188,-1.0629920905074914,13.666666984558105,-0.06677880300245909
6795,2007-02-20,13.81666660308838,13.853333473205565,13.686667442321776,13.796667098999025,31989000.0,-0.004323835076428972,2.5714183534799946,0.11999679566040866,34.77672404715145,30.794778267884837,0.014914894641556486,0.4831325675821052,0.47556964690245884,-0.33945904882161315,17.834237104779145,0.18999958038330256,-0.5298389752078272,-0.36366677284240545,-1.2839484926657825,0.5566149469809716,-0.8238076327540931,0.09647408706928218,-0.589999198913576,86.59218412850636,47.516728455577194,0.46014085991168835,2,-0.03666639328003107,0.341667175292967,0.2683336734771711,-0.05999994277954279,-0.9366664886474627,1,-0.048974639050375024,1.4516185597932252,13.876667022705078,4.473663604878532,13.779999732971193,-2.405389522520781,13.786666870117188,-0.048974639050375024
6796,2007-02-21,13.896666526794435,13.94333267211914,13.716667175292967,13.729999542236328,25667700.0,0.005790103069301278,-1.3448350705149144,8.333555862858322,30.945568017536587,30.78889622730779,-0.11711533204443647,0.34633092768074647,0.40157632128754805,-0.39487009217394586,16.869791470797736,0.22666549682617365,-0.5645059222828301,-0.23633351325988627,-1.1091935153402943,0.6365264888205218,-0.6727635143000903,0.20009648778031774,-0.6574658012390149,85.26327518912984,47.91609217271177,0.4364300010402041,2,-0.18333292007446467,0.2616672515869123,0.35916686058044256,-0.02166652679443537,-0.9666662216186559,2,-0.03394096959512849,2.5714183534799946,13.81666660308838,1.4516185597932252,13.876667022705078,4.473663604878532,13.779999732971193,-0.03394096959512849
6797,2007-02-22,13.725000381469727,13.960000038146973,13.5600004196167,13.93000030517578,29304400.0,-0.012353044882649766,2.0188719986180685,-1.2299971962028338,35.61417859191491,31.60165862930089,-0.019334052211103625,0.44014622873535814,0.5789900343409755,-0.2006942562372238,15.838381534342696,0.39999961853027344,-0.5793644768373287,-0.34424967765808034,-1.132645164820767,0.44414580950460625,-0.7384474212394228,0.049948065923262064,-0.45763437805175755,41.25002980235081,3.1917215223270006,0.3941977435813432,2,-0.1316666603088379,0.4333333969116211,0.7099995613098145,0.2783327102661133,-0.75,3,-0.026229551937761886,-1.3448350705149144,13.896666526794435,2.5714183534799946,13.81666660308838,1.4516185597932252,13.876667022705078,-0.026229551937761886
6798,2007-02-23,13.5649995803833,13.699999809265135,13.404999732971193,13.635000228881836,36836800.0,-0.011657617241486173,1.950003576282114,0.34146670512379457,31.43081857376707,32.37697188312541,0.11485986164008821,0.5552373896704488,0.7390216527287237,-0.01925820882177831,17.016408287811725,0.3200006484985334,-0.587244615283943,-0.45766711235046387,-1.2498165588757768,0.33448233417484907,-0.8537418356131212,-0.06159238908780651,-0.2560755348815924,28.828785483538162,-8.773856593821513,0.39607472326265686,2,0.02833414077758789,0.5933341979980469,0.9158341884613037,0.46666717529296875,-0.6949996948242188,4,-0.022852891672085374,2.0188719986180685,13.725000381469727,-1.3448350705149144,13.896666526794435,2.5714183534799946,13.81666660308838,-0.022852891672085374
6799,2007-02-26,13.234999656677244,13.649999618530273,13.114999771118164,13.595000267028807,42509200.0,-0.02432730806591976,1.2765984213623187,5.142818217735453,28.941698634290304,33.064441516164536,0.4320267522540089,0.8335970032921498,1.0589857577471786,0.3288257016753686,18.877009699734582,0.5349998474121094,-0.6048111128668694,-0.7277503490448023,-1.5688774840456237,0.11337678595601908,-1.148313916545213,-0.3071867815443916,0.7250003814697283,14.201165400932245,-24.38941483223477,0.42056356750041085,2,0.30250024795532404,0.8441667556762713,1.2808339595794695,0.8316669464111346,-0.11499977111816229,0,-0.006422367990322364,1.950003576282114,13.5649995803833,2.0188719986180685,13.725000381469727,-1.3448350705149144,13.896666526794435,-0.006422367990322364
6800,2007-02-27,12.649999618530273,13.145000457763672,12.460000038146973,13.145000457763672,64151000.0,-0.04420098627292601,1.7676737707255235,1.375,23.591568450595943,32.62705162996247,1.0180011109039597,1.332550452119385,1.6227543753790723,0.9319382188063727,20.855048991618727,0.7749996185302717,-0.5991820992986696,-1.2147503852844235,-2.185143906415062,-0.24435686415378477,-1.6999471458497428,-0.7295536247191041,1.2931004142761235,12.666638692220053,-27.699742159276646,0.48519676056531924,2,0.5600004196166992,1.1016669273376465,1.885833978652954,1.4166669845581055,0.530000686645506,1,0.030830067595532862,1.2765984213623187,13.234999656677244,1.950003576282114,13.5649995803833,2.0188719986180685,13.725000381469727,0.030830067595532862
6801,2007-02-28,12.859999656677244,12.93000030517578,12.520000457763672,12.579999923706055,50095800.0,0.016600794030013466,-1.0500060796940514,-0.5656550671809399,28.066303617279374,31.71685737180278,0.7616360902838881,1.0415355349910715,1.3958894861968805,0.7375171291028817,22.93998398473171,0.4099998474121076,-0.559136822802671,-0.919416999816896,-1.929273975332352,0.0904399756985601,-1.4243454875746249,-0.41448851205916704,1.0237763763427754,26.666641235351445,-15.239237022148334,0.5049284877577283,2,0.35000038146972834,0.8833336830139178,1.6766672134399432,1.2066669464111346,0.44500064849853516,2,0.001555245590795007,1.7676737707255235,12.649999618530273,1.2765984213623187,13.234999656677244,1.950003576282114,13.5649995803833,0.001555245590795007
6802,2007-03-01,12.770000457763672,12.970000267028807,12.364999771118164,12.55500030517578,50005400.0,-0.0069983826840028796,-1.0336109401446316,0.7678584201007602,31.013437368782462,31.043770004635885,0.7736082980454775,1.0255475593322814,1.4674154149293877,0.840920479993839,24.453578404514914,0.6050004959106428,-0.48705583162394817,-0.9087495803833008,-1.8984332944219098,0.08093413365530822,-1.4035914374026053,-0.4139077233639963,1.0568245354614252,30.337129218937225,-14.977923358006631,0.49484185701930494,3,0.3924994468688965,0.9258327484130859,1.7824995517730713,1.296666145324707,0.45999908447265625,3,0.012529353302789703,-1.0500060796940514,12.859999656677244,1.7676737707255235,12.649999618530273,1.2765984213623187,13.234999656677244,0.012529353302789703
6803,2007-03-02,12.720000267028807,12.859999656677244,12.579999923706055,12.625,40386200.0,-0.003915441577331147,-2.0270172743534167,0.4418613935167816,32.816550457671056,30.79964975099879,0.7346962714032887,1.0019545751214647,1.4972282249576097,0.9076829326170799,26.860952553701612,0.27999973297118963,-0.45232812708857395,-0.8794164180755626,-1.9106697371495933,0.15183690099846814,-1.3950430776125788,-0.36378975853854634,1.019115212869874,27.626501016757814,-20.66699897334108,0.5156266595370156,3,0.44249963760376154,0.9474997520446795,1.8708331584930438,1.346666336059572,0.6349992752075213,4,0.020047178387401443,-1.0336109401446316,12.770000457763672,-1.0500060796940514,12.859999656677244,1.7676737707255235,12.649999618530273,0.020047178387401443
6804,2007-03-05,12.649999618530273,12.80500030517578,12.5649995803833,12.675000190734865,52247600.0,-0.005503195521149529,-1.4615377091351733,-0.26316317823623303,35.724331191122175,30.904939433662207,0.6843635799921852,0.9882061176828429,1.5439850529385595,0.9919735601382129,29.40597376840244,0.2400007247924787,-0.46992230788993083,-0.8640837192535393,-1.913783021657613,0.1856155831505344,-1.3889333704555753,-0.33923406805150336,1.0066689188415765,36.538409810610226,-16.030164471144452,0.5248496512020365,3,0.5125002861022949,0.9725003242492676,1.9733338356018066,1.4166669845581055,1.0600004196166992,0,0.017391325981270578,-2.0270172743534167,12.720000267028807,-1.0336109401446316,12.770000457763672,-1.0500060796940514,12.859999656677244,0.017391325981270578
6805,2007-03-06,12.9399995803833,13.109999656677244,12.604999542236328,12.755000114440918,49512400.0,0.022924898861516274,-1.0824720780242179,-7.3998092695016675,34.3390753805034,31.281995807325185,0.28712506014919725,0.6305090394820478,1.2367481799498687,0.71527413118406,31.150147171623733,0.5050001144409162,-0.48814967538520904,-0.5105837345123287,-1.5364084881414684,0.5152410191168109,-1.0234961113268977,0.002328642302240169,0.6391688310133272,77.18119430765172,22.042511421352394,0.5129123768145696,3,0.22250032424926758,0.6825003623962402,1.6833338737487793,1.1266670227050781,0.9950008392333984,1,0.013910379521855365,-1.4615377091351733,12.649999618530273,-2.0270172743534167,12.720000267028807,-1.0336109401446316,12.770000457763672,0.013910379521855365
6806,2007-03-07,12.890000343322756,13.045000076293945,12.779999732971193,12.795000076293945,37418000.0,-0.0038639288007661365,-3.2399731447362314,0.5135164393306829,30.074085628049332,30.666429922451233,0.20038439930803875,0.6126849926349749,1.2706158633458156,0.7785246275989781,32.54396764188859,0.26500034332275213,-0.5150816919082946,-0.49758300781249787,-1.4969715801593697,0.501805564534374,-0.9972772939859347,0.0021112783609389396,0.616317949657164,70.46988628872182,14.988392344894635,0.49969428617343625,3,0.1424994468688947,0.7324995994567853,1.7333331108093244,1.1766662597656232,1.199999809265135,2,0.02249805695336926,-1.0824720780242179,12.9399995803833,-1.4615377091351733,12.649999618530273,-2.0270172743534167,12.720000267028807,0.02249805695336926
6807,2007-03-08,13.015000343322756,13.079999923706055,12.90999984741211,13.005000114440918,26668800.0,0.009697439617583292,1.42858310626703,0.10526527129450049,33.84941801046796,30.935163193195777,-0.04014181393218408,0.41705096711898015,1.1296370938865774,0.6673711854002509,34.2076992438939,0.189999580383299,-0.5392500010984307,-0.3141663551330556,-1.2524226403104102,0.624089930044299,-0.783294497721732,0.15496178745562084,0.4228388383454593,82.56893576960691,29.108234677539997,0.469128142588677,3,-0.007500648498536933,0.6074995994567853,1.6083331108093244,1.0516662597656232,0.9299993515014648,3,0.022281978809305603,-3.2399731447362314,12.890000343322756,-1.0824720780242179,12.9399995803833,-1.4615377091351733,12.649999618530273,0.022281978809305603
6808,2007-03-09,13.0600004196167,13.210000038146973,13.0,13.210000038146973,25038800.0,0.0034575547527380124,1.8000076294139338,-14.999618539001723,32.374101607894886,31.316541301374066,-0.18361878115430308,0.3301724554033001,1.0720754790028515,0.6329474610210912,34.817791813945945,0.21000003814697266,-0.5659629345304698,-0.2318329334259026,-1.1492791750947386,0.6856133082429334,-0.6905560542603197,0.22689018740851452,0.3134683974185126,76.74426169396096,27.603481505045906,0.45872312083441763,3,-0.27250051498413086,0.4874992370605469,1.551666259765625,1.0066661834716797,0.9399995803833008,4,0.013016777730288753,1.42858310626703,13.015000343322756,-3.2399731447362314,12.890000343322756,-1.0824720780242179,12.9399995803833,0.013016777730288753
6809,2007-03-12,13.085000038146973,13.135000228881836,12.904999732971193,12.93000030517578,20777600.0,0.0019142126896660727,-1.2438976735098537,-1.0333341810460044,33.966394984325945,32.46929980512184,-0.2594135597308913,0.2783586272910483,1.0296026693603348,0.6179253435007865,34.9037059010483,0.23000049591064275,-0.6045139253461382,-0.18074998855590785,-1.0901354838797506,0.7286355067679349,-0.6354427362178292,0.2739427591060135,0.2279606361332167,79.33885991087487,33.492283849621444,0.45469274766192114,3,-0.2975001335144043,0.3058333396911621,1.441666603088379,0.9816665649414062,0.8299999237060547,0,0.02063427614078872,1.8000076294139338,13.0600004196167,1.42858310626703,13.015000343322756,-3.2399731447362314,12.890000343322756,0.02063427614078872
6810,2007-03-13,12.755000114440918,13.024999618530273,12.75,12.9399995803833,40112600.0,-0.025219711329308336,-1.8205133221174536,-1.1935469977665387,27.452268552770093,32.401073686843034,0.0972767053902821,0.5937781100175687,1.3385792878391207,0.9578415244251346,34.584129960092156,0.33500003814697266,-0.6321425743683236,-0.48216657638549876,-1.4190122216694565,0.454679068898459,-0.9505893990274785,-0.013743753743518994,0.5010829056495503,1.0869813100581533,-38.13063905767414,0.4684228226419789,3,0.03249979019165039,0.5974998474121094,1.7674999237060547,1.311666488647461,1.0249996185302752,1,0.07487259232752375,-1.2438976735098537,13.085000038146973,1.8000076294139338,13.0600004196167,1.42858310626703,13.015000343322756,0.07487259232752375
6811,2007-03-14,12.914999961853027,12.9350004196167,12.630000114440918,12.84000015258789,34758000.0,0.012544088277267829,4.3043197027871996,-0.40540554473003204,33.92855994014553,32.72497619477226,-0.06045877196182303,0.3948205667272475,1.1603788907011463,0.8090551124250869,34.627308857616256,0.30500030517578125,-0.6238980804040803,-0.2845833778381355,-1.2091088160417343,0.6399420603654633,-0.7468460969399349,0.17767934126366391,0.287618063299103,49.137911189889735,9.756960003377316,0.46226271910179956,3,-0.027500152587890625,0.43416643142700195,1.6075000762939453,1.1516666412353516,1.0399999618530273,2,0.07897796831408765,-1.8205133221174536,12.755000114440918,-1.2438976735098537,13.085000038146973,1.8000076294139338,13.0600004196167,0.07897796831408765
6812,2007-03-15,12.859999656677244,12.96500015258789,12.78499984741211,12.960000038146973,26594000.0,-0.004258637656851527,2.272714662227771,-1.3333418104599501,35.4037222930841,33.01243973204038,0.009667071031431718,0.3972025037131317,1.2001402806824988,0.8748499900467017,35.236901227075066,0.18000030517578125,-0.5393576504894568,-0.2932503223419207,-1.1862363253918868,0.5997356807080454,-0.7397433238669038,0.15324267918306234,0.29236127323284755,39.655098705304425,-1.0168169242354281,0.44649300152498345,3,0.0275001525878924,0.489166736602785,1.6466672420501727,1.2066669464111346,0.9650001525878906,3,0.095645453246338,4.3043197027871996,12.914999961853027,-1.8205133221174536,12.755000114440918,-1.2438976735098537,13.085000038146973,0.095645453246338
6813,2007-03-16,12.720000267028807,12.880000114440918,12.6899995803833,12.859999656677244,39747400.0,-0.01088642250279892,1.1111134658584756,1.399988555951834,38.42697207125342,33.31273316316607,0.16725512376085838,0.47823713176588534,1.3194135655800974,1.0260039114902515,35.848135854732355,0.1900005340576172,-0.48148232824208925,-0.3802497386932391,-1.2418851632784786,0.4813856858920005,-0.8110674509858598,0.05056797359938159,0.3851189933537693,17.821808354940153,-25.11624700265191,0.43081771229262006,3,0.18749952316284357,0.5624995231628436,1.7641665935516375,1.346666336059572,1.0450000762939489,4,0.09630498444018931,2.272714662227771,12.859999656677244,4.3043197027871996,12.914999961853027,-1.8205133221174536,12.755000114440918,0.09630498444018931
6814,2007-03-19,12.949999809265135,12.954999923706055,12.75,12.75,23387600.0,0.018081724638992602,-1.0500011920940324,-1.4285762942779165,58.021404146702785,35.944103026077116,-0.017560877042766876,0.18472541027446,1.0667422725547464,0.8087160353470502,36.78044984677914,0.23499965667724787,-0.4265515687597592,-0.10391683578491318,-0.8857217992578903,0.677888127688064,-0.4948193175214026,0.2869856459515763,0.1107122817615771,81.0126826771478,32.83085055510983,0.3909024817364889,3,-0.02999973297118963,0.21250009536743342,1.4125001430511492,1.116666793823244,1.0950002670288104,0,0.08108109700385002,1.1111134658584756,12.720000267028807,2.272714662227771,12.859999656677244,4.3043197027871996,12.914999961853027,0.08108109700385002
6815,2007-03-20,13.140000343322756,13.19499969482422,12.84000015258789,12.949999809265135,27187000.0,0.01467185612788069,1.366669633660958,0.9500035762821233,57.56759236730007,38.99893710821609,-0.19691558541602205,-0.06173362445397679,0.8611833652239032,0.6301063212047158,37.39474173118743,0.3549995422363299,-0.369031658088554,0.11991701126098775,-0.5768453204286867,0.8166793429506622,-0.2284641545838486,0.4682981771058241,-0.7750005722045916,90.26559427457404,37.73622187036226,0.34838116584483686,3,-0.22000026702881037,0.022499561309812677,1.0924994945526105,0.9266662597656232,0.4099998474121094,1,0.058980182517582413,-1.0500011920940324,12.949999809265135,1.1111134658584756,12.720000267028807,2.272714662227771,12.859999656677244,0.058980182517582413
6816,2007-03-21,13.425000190734865,13.425000190734865,13.005000114440918,13.140000343322756,29670600.0,0.0216894855377181,1.947370534459463,1.499994980675573,66.01467026871245,42.572854025798804,-0.44482275277015404,-0.40462674430085777,0.5644757647885559,0.3553428841563946,38.12864248226836,0.4200000762939471,-0.30757443357819625,0.428500175476076,-0.1680610943492482,1.0250614453014002,0.13021954056341478,0.7267808103887372,-1.0434004211425805,100.0,42.81845670240436,0.298280634912662,3,-0.39750003814697443,-0.2625002861022967,0.6808335781097394,0.6466665267944318,0.03999996185302557,2,0.02644316850597339,1.366669633660958,13.140000343322756,-1.0500011920940324,12.949999809265135,1.1111134658584756,12.720000267028807,0.02644316850597339
6817,2007-03-22,13.364999771118164,13.5,13.300000190734865,13.454999923706055,20046800.0,-0.004469304935884488,1.2222163353536868,-0.31579017815315014,65.69342354337226,46.27500090751851,-0.3687296930348758,-0.3931357978638488,0.608928414940678,0.4266653273346943,38.37160726175989,0.19999980926513494,-0.2619166934173496,0.3864997863769535,-0.13444160251543913,0.9074411752693461,0.12602909193075718,0.6469704808231498,-0.9416639846801758,83.33331371041518,21.48738783438155,0.2604706944461962,3,-0.2999997138977051,-0.2024998664855957,0.703333854675293,0.7066669464111328,-0.034999847412109375,3,0.044145167429249454,1.947370534459463,13.425000190734865,1.366669633660958,13.140000343322756,-1.0500011920940324,12.949999809265135,0.044145167429249454
6818,2007-03-23,13.255000114440918,13.5,13.239999771118164,13.399999618530273,22964200.0,-0.008230427127649986,-1.9714279486215334,1.6111028694951892,64.43916395244824,49.66086412619876,-0.25497363988011834,-0.3241717651487477,0.6999547291058441,0.5408625598443315,38.29278600625155,0.26000022888183594,-0.20125486024846495,0.2920001029968269,-0.170651347763787,0.7546515537574408,0.06067437761651995,0.5233258283771338,-0.7670644751892084,67.3333485921224,2.191751898059465,0.23132572538030735,3,-0.19000005722045898,-0.09250020980834961,0.7350003719329834,0.8766665458679199,0.0950002670288086,4,0.043002617118291786,1.2222163353536868,13.364999771118164,1.947370534459463,13.425000190734865,1.366669633660958,13.140000343322756,0.043002617118291786
6819,2007-03-26,13.149999618530273,13.25,13.03499984741211,13.220000267028807,27167000.0,-0.007921576386578089,2.3076917433884754,0.4827647441841988,55.497386381622725,52.77698832940462,-0.1562105340747042,-0.23807183222971773,0.7839407398088518,0.6493862182745431,37.762191515734756,0.2200002670288086,-0.1577018514174231,0.19124960899353027,-0.26235444486168547,0.644853662848746,-0.035552417934077596,0.41805163592113814,-0.6013401176336668,46.96962691096147,-15.961286919122543,0.22680202692760815,3,-0.08499956130981445,0.012500286102294922,0.8208341598510742,1.0083341598510742,0.4200000762939471,0,0.04676811731050212,-1.9714279486215334,13.255000114440918,1.2222163353536868,13.364999771118164,1.947370534459463,13.425000190734865,0.04676811731050212
6820,2007-03-27,13.039999961853027,13.170000076293945,12.975000381469727,13.145000457763672,21173800.0,-0.008364993145873578,1.5161294292095564,1.4999931881037423,53.80709824397993,54.98571480760843,-0.001712248443460851,-0.10261748988959951,0.858964018788388,0.7608681168543523,36.17036176469439,0.19499969482421875,-0.11520715045890206,0.061749935150146484,-0.36891998763627853,0.4924198579365715,-0.15358502624306603,0.277084896543359,-0.4342600310102167,12.38088145002198,-47.54762681571878,0.2153349613932129,3,0.05499982833862305,0.12249994277954102,0.9291670322418213,1.1183338165283203,0.5799999237060547,1,0.07707056114884403,2.3076917433884754,13.149999618530273,-1.9714279486215334,13.255000114440918,1.2222163353536868,13.364999771118164,0.07707056114884403
6821,2007-03-28,12.880000114440918,13.010000228881836,12.84000015258789,12.899999618530273,32432000.0,-0.012269926984675661,-2.400020980955015,0.19047056793307962,46.633409341921606,56.23345781303482,0.17075776666611908,0.062143708743532144,0.9773236884176235,0.9194123516845707,34.616827246273026,0.19999980926513672,-0.08273305480075877,-0.09924993515014613,-0.528855301356673,0.33035543105638077,-0.3140526182534096,0.11555274795311732,-0.2206045794486755,6.0606016819350925,-48.89712029279382,0.21480268310326336,3,0.21499967575073242,0.2824997901916504,1.0891668796539307,1.2783336639404297,0.5649995803833026,2,0.052018639001621514,1.5161294292095564,13.039999961853027,2.3076917433884754,13.149999618530273,-1.9714279486215334,13.255000114440918,0.052018639001621514
6822,2007-03-29,12.93000030517578,13.039999961853027,12.760000228881836,13.015000343322756,29767000.0,0.003882002351754732,3.148166462979577,4.250107291021111,46.76616514134072,57.160034820822304,0.14721234792639848,0.02608215067559705,0.8822894437633924,0.8725968920344389,32.836400699131914,0.2799997329711914,0.003809351894982882,-0.05724973678588974,-0.4762771341530243,0.36177766058124483,-0.266763435469457,0.15226396189767755,-0.22016850228307128,22.972990388506176,-28.021465917860304,0.20951369868356737,3,0.19499969482422053,0.23249959945678889,1.0058333873748797,1.2283334732055682,0.4349994659423846,3,0.04137663068715902,-2.400020980955015,12.880000114440918,1.5161294292095564,13.039999961853027,2.3076917433884754,13.149999618530273,0.04137663068715902
6823,2007-03-30,12.975000381469727,13.0,12.84000015258789,12.949999809265135,25892600.0,0.0034802842406689294,3.2666734483679414,-0.2941242468781291,47.290648493922575,55.96772863718005,0.1588977802565381,0.0012285519586683336,0.7881961015310566,0.8295852710722365,30.95975768903987,0.15999984741210938,0.06300786472680997,-0.02499966621398997,-0.424868109803171,0.3748687773751911,-0.2249338880085805,0.17493455558060056,-0.21775848675058107,43.87760265627615,-3.385595540344113,0.19993422179459067,3,0.1549997329711914,0.05749940872192383,0.9008333683013916,1.183333396911621,0.25,4,0.027360272200324776,3.148166462979577,12.93000030517578,-2.400020980955015,12.880000114440918,1.5161294292095564,13.039999961853027,0.027360272200324776
6824,2007-04-02,12.869999885559082,13.005000114440918,12.800000190734865,12.975000381469727,20800000.0,-0.008092523531683327,1.484848134554786,-4.199923707800579,53.18558868905466,55.48083933959723,0.28089612288538035,0.13023311226355005,0.8471365341777783,0.936569302112872,28.99750554598448,0.2049999237060529,0.12045563816042204,-0.14100017547607457,-0.5113428059422169,0.22934245499006778,-0.32617149070914486,0.044171139756995714,0.630000114440918,26.82919454032881,-25.189592030818037,0.18517131523307115,4,0.26000022888183594,0.13749980926513672,1.0058338642120361,1.2883338928222656,0.27000045776367365,0,0.0372960761599721,3.2666734483679414,12.975000381469727,3.148166462979577,12.93000030517578,-2.400020980955015,12.880000114440918,0.0372960761599721
6825,2007-04-03,13.119999885559082,13.19499969482422,12.875,12.979999542236328,34733600.0,0.019425019597748117,1.2068947373613326,-1.3333303058101198,55.40896765660887,54.30242793825239,0.031023114702341203,-0.11129651998912493,0.5510975452366651,0.6856091348800994,27.985298208410963,0.3249998092651385,0.18692707569837097,0.09999980926513707,-0.2718235193872154,0.47182313791748953,-0.08591185506103827,0.2859114735913124,0.36600011825561474,82.75864336921458,29.120667119282615,0.18591166432617598,4,0.010000228881835938,-0.1875,0.68833327293396,0.9825000762939453,-0.11999988555908203,1,0.0342987662492622,1.484848134554786,12.869999885559082,3.2666734483679414,12.975000381469727,3.148166462979577,12.93000030517578,0.0342987662492622
6826,2007-04-04,13.18000030517578,13.199999809265135,13.03499984741211,13.154999732971193,28747200.0,0.004573202754577732,4.076954678169743,0.17857507782641996,58.42106716123865,53.49438834023755,-0.07530436256426043,-0.1564797021529376,0.4476000884475386,0.6261053952740259,26.91084402740764,0.16499996185302557,0.19060215509196965,0.1455002307891835,-0.22759350245784304,0.51859396403621,-0.04104663583433066,0.33204709741269767,0.29227970237732137,95.4546538267302,38.3935986155732,0.18654686662351339,4,-0.050000190734861505,-0.24750041961669744,0.3008329868316668,0.5949997901916522,0.024999618530275214,2,0.03338388241239376,1.2068947373613326,13.119999885559082,1.484848134554786,12.869999885559082,3.2666734483679414,12.975000381469727,0.03338388241239376
6827,2007-04-05,13.30500030517578,13.329999923706055,13.095000267028807,13.104999542236328,18804400.0,0.00948406654823164,-1.136367183097352,7.9998474156028205,65.51723265641891,53.61417375178985,-0.23435528588502663,-0.27261687810029755,0.27460813700775155,0.5012162910424163,25.73578475388887,0.23499965667724787,0.18514499168113474,0.2560002326965307,-0.1359664876807205,0.6479669530737819,0.060016872507905106,0.4519835928851563,0.15383410604095715,95.28308846683245,31.88465676028413,0.1959833601886258,4,-0.26000022888183416,-0.37250041961669744,0.1716663837432879,0.46999979019165217,-0.01500034332275213,3,0.010522313899833602,4.076954678169743,13.18000030517578,1.2068947373613326,13.119999885559082,1.484848134554786,12.869999885559082,0.010522313899833602
6828,2007-04-09,13.229999542236328,13.385000228881836,13.170000076293945,13.300000190734865,15225400.0,-0.005637035792496414,-1.2631644991442008,-0.3500019073413689,58.09246658974811,53.902515997137115,-0.1824615827972753,-0.19418306422641507,0.31598235551206777,0.5768509702043225,24.973923379372525,0.21500015258789062,0.13145284577644034,0.17249951362609828,-0.2277569534379431,0.5727559806901397,-0.027628719905923305,0.37262774715811986,0.21565818457077057,73.50415785672708,11.824313448592235,0.200128233532021,4,-0.1574993133544922,-0.19749975204467773,0.19916701316833496,0.4975004196166992,0.06500053405761719,0,0.010204099285933577,-1.136367183097352,13.30500030517578,4.076954678169743,13.18000030517578,1.2068947373613326,13.119999885559082,0.010204099285933577
6829,2007-04-10,13.354999542236328,13.395000457763672,13.145000457763672,13.149999618530273,24839000.0,0.009448224060850663,-1.3256003761499633,-2.9285432078581293,56.456425151542355,54.19688565353294,-0.3076801263895703,-0.3140181140277729,0.16015675623790848,0.4551342469908448,23.9846576435398,0.25,0.08231533545460401,0.2839995384216305,-0.13779602461787555,0.7057951014611366,0.07310175690187748,0.49489731994138353,0.0777450338493253,92.30752301654258,32.82901659559516,0.21089778151975289,4,-0.2774991989135742,-0.32249975204467773,0.06000041961669922,0.3725004196166992,0.24500083923339844,1,-0.009734119447587286,-1.2631644991442008,13.229999542236328,-1.136367183097352,13.30500030517578,4.076954678169743,13.18000030517578,-0.009734119447587286
6830,2007-04-11,13.710000038146973,13.920000076293945,13.46500015258789,13.5,54114400.0,0.026581842611669515,-2.2500025544872124,1.0243908112282398,58.213240168374085,55.483533523138775,-0.6231805307314193,-0.6258939209109009,-0.22787511219197043,0.10476956085121714,22.75708573502073,0.5650005340576172,0.05037299456178701,0.5912500381469723,0.10828910874157494,1.0742109675523697,0.3497695734442736,0.832730502849671,-0.9099998474121076,76.27118826711494,21.012952663992152,0.24148046470269868,4,-0.36999988555908203,-0.44750022888183594,-0.31750011444091797,0.017499923706054688,-0.2600002288818377,2,-0.041575469966319334,-1.3256003761499633,13.354999542236328,-1.2631644991442008,13.229999542236328,-1.136367183097352,13.30500030517578,-0.041575469966319334
6831,2007-04-12,13.9350004196167,13.960000038146973,13.595000267028807,13.800000190734865,28393600.0,0.016411406334331247,2.9459548627220715,0.6428581159940152,64.99999749033404,57.50951489524915,-0.7630322290095464,-0.8122023846567856,-0.48257640987405637,-0.11482506154510475,21.255968595749398,0.36499977111816584,0.056637983805833514,0.7652503967285149,0.17041754013145471,1.3600832533255751,0.4678339684299857,1.0626668250270441,-1.1126002311706529,97.10986992540391,43.52739415018006,0.2974164282985297,4,-0.5550003051757812,-0.6400003433227539,-0.5425004959106445,-0.20750045776367188,-0.17000007629394354,3,-0.0670972652645544,-2.2500025544872124,13.710000038146973,-1.3256003761499633,13.354999542236328,-1.2631644991442008,13.229999542236328,-0.0670972652645544
6832,2007-04-13,14.09000015258789,14.170000076293945,13.949999809265135,13.984999656677244,29550800.0,0.01112305190554519,-1.5142860256892026,0.7777801325252074,71.46526840380629,60.19558377412511,-0.8226971785297472,-0.9173624727740322,-0.6730731857277519,-0.2619193382316336,20.014074093735463,0.2349996566772461,0.08155655780167592,0.8587501049041748,0.15448579216166536,1.5630144176466843,0.5066179485329201,1.2108822612754295,-1.2220959701538074,92.19512648982592,38.685142346807844,0.3521321563712551,4,-0.6050000190734863,-0.690000057220459,-0.7625002861022949,-0.3625001907348633,-0.31999969482421875,4,-0.06281051946754512,2.9459548627220715,13.9350004196167,-2.2500025544872124,13.710000038146973,-1.3256003761499633,13.354999542236328,-0.06281051946754512
6833,2007-04-16,13.94499969482422,14.170000076293945,13.880000114440918,14.15999984741211,30430600.0,-0.01029101889236228,1.468078371534316,-2.047610830055988,70.02516543946324,62.066647857503845,-0.5874042671191919,-0.7124081324029046,-0.5506198562851008,-0.11030858241478647,18.402949551599406,0.28999996185302734,0.13778564332000087,0.6524996757507342,-0.07716861170038491,1.3821679632018533,0.28766553202517464,1.0173338194762938,-0.9989697587585464,78.04873510174097,22.731944637949454,0.36483414372555983,4,-0.42249965667724787,-0.5449995994567889,-0.6299998760223406,-0.21749973297119318,-0.26499938964844105,0,-0.046970222108667414,-1.5142860256892026,14.09000015258789,2.9459548627220715,13.9350004196167,-2.2500025544872124,13.710000038146973,-0.046970222108667414
6834,2007-04-17,14.0,14.079999923706055,13.890000343322756,13.904999732971193,20846200.0,0.003944087944024455,-2.040016479617975,-0.44186139351678894,74.87042650913781,64.2290321744515,-0.5199339852720062,-0.7217144131748476,-0.6296049258326057,-0.15788586616799094,17.061834695169605,0.189999580383299,0.1977976347075252,0.6549999713897705,-0.12056093332729567,1.4305608761068367,0.26721951903123653,1.0427804237483045,-0.9805318555206295,75.88651139133657,14.51325653780625,0.3877804523585332,4,-0.39750003814697266,-0.5999999046325684,-0.8325002193450928,-0.27250003814697266,-0.33500003814697266,1,-0.0503571374075753,1.468078371534316,13.94499969482422,-1.5142860256892026,14.09000015258789,2.9459548627220715,13.9350004196167,-0.0503571374075753
6835,2007-04-18,13.914999961853027,13.989999771118164,13.779999732971193,13.899999618530273,18349800.0,-0.0060714312962123484,1.5454555963355563,0.1578979069417286,77.89751952586802,66.3930824371881,-0.346770456028203,-0.6067866441867729,-0.5653436498922044,-0.06854291422359182,16.542829548362143,0.22000026702880682,0.2577575041389011,0.5312499523162835,-0.27790083551645495,1.3404007401490219,0.12667455839991426,0.9358253462326527,-0.826499901464782,55.65213929952198,-12.192435221576616,0.4045753939163688,4,-0.2824997901916504,-0.5149998664855957,-0.8258333206176758,-0.1875,-0.48499965667724787,2,-0.022637411516122863,-2.040016479617975,14.0,1.468078371534316,13.94499969482422,-1.5142860256892026,14.09000015258789,-0.022637411516122863
6836,2007-04-19,13.779999732971193,13.84000015258789,13.699999809265135,13.760000228881836,17966800.0,-0.009701777165068481,1.0000000000000253,1.3332697565008496,71.9071634088588,67.10307474301474,-0.13154301998123508,-0.4678120645606878,-0.4511441972288299,0.0706447641975636,16.762835565038237,0.2150001525878924,0.315321469345065,0.3784997463226336,-0.4498092184093121,1.2068087110545793,-0.03565473604333924,0.7926542286886065,-0.6266096716286054,17.021250692428723,-54.165350571171686,0.41415448236597313,4,-0.12249946594238459,-0.37999963760376154,-0.7099997997283953,-0.05249977111816584,-0.15999984741211115,3,-0.0239477452903335,1.5454555963355563,13.914999961853027,-2.040016479617975,14.0,1.468078371534316,13.94499969482422,-0.0239477452903335
6837,2007-04-20,13.954999923706055,14.05500030517578,13.744999885559082,14.0,34704600.0,0.012699578673876166,2.999987694579531,-2.250059606122541,73.67144639438018,68.83407249908498,-0.22869407396606078,-0.6285717858234197,-0.6464151253391108,-0.09362579463785536,17.496541340268106,0.31000041961669744,0.35933941350534404,0.5239999294281006,-0.34008823317897274,1.388088092035174,0.09195584812456481,0.9560440107316364,-0.7406132614663861,54.255312673107184,-19.543581290485733,0.4320440813035364,4,-0.2974996566772461,-0.5250000953674316,-0.8366668224334717,-0.22749996185302734,-0.41499996185302734,4,-0.01361516169273047,1.0000000000000253,13.779999732971193,1.5454555963355563,13.914999961853027,-2.040016479617975,14.0,-0.01361516169273047
6838,2007-04-23,13.824999809265135,14.0649995803833,13.739999771118164,13.94499969482422,22935200.0,-0.009315665722081645,-1.241378289765758,2.666659602424527,72.79232691633631,70.64917269517319,-0.0060539405606707675,-0.4781965988412029,-0.5264713686401006,0.045924706551756955,18.098660500062792,0.3249998092651367,0.3940543010254842,0.36549983024596955,-0.5116480105607195,1.2426476710526586,-0.07307409015737498,0.8040737506493141,-0.55327634218221,32.89472693551893,-44.910378083919554,0.4385739204033442,4,-0.007499694824216974,-0.3949999809265119,-0.7066667079925519,-0.0974998474121076,-0.09000015258789062,0,-0.003978253328047354,2.999987694579531,13.954999923706055,1.0000000000000253,13.779999732971193,1.5454555963355563,13.914999961853027,-0.003978253328047354
6839,2007-04-24,13.765000343322756,13.904999732971193,13.630000114440918,13.795000076293945,25639600.0,-0.004339925263664002,1.2000053405965276,0.2499980131765905,66.92912282107008,71.6176041010283,0.1321134309459957,-0.38974276146039344,-0.47098519097244207,0.11681934365115865,17.98267774795868,0.2749996185302752,0.40581858868483245,0.27475032806396626,-0.5998290649043962,1.1493297210323288,-0.16253936842021588,0.7120400245481484,-0.4393802796871693,31.03457347686008,-44.237783599734044,0.4372896964841817,4,0.11749982833862127,-0.305000305175783,-0.6700005531311053,-0.03750038146972834,-0.060000419616700995,1,-0.00617508434630798,-1.241378289765758,13.824999809265135,2.999987694579531,13.954999923706055,1.0000000000000253,13.779999732971193,-0.00617508434630798
6840,2007-04-25,14.045000076293945,14.100000381469727,13.725000381469727,13.779999732971193,40558600.0,0.020341425789140333,-1.000005086275956,-8.833423403376502,70.352917522729,72.21237299351664,-0.10657691193147656,-0.6225061608966662,-0.7433110357858368,-0.15299472486216104,17.906388953886736,0.375,0.4537373411634871,0.5045000553131107,-0.37661700513359264,1.385617115759814,0.06394152508975992,0.9450585855364615,-0.6687172118988567,88.29781405796308,14.934854904086848,0.44055853022335134,4,-0.14499998092651367,-0.5799999237060547,-1.0037500858306885,-0.31750011444091797,-0.36999988555908025,2,-0.027055899777623127,1.2000053405965276,13.765000343322756,-1.241378289765758,13.824999809265135,2.999987694579531,13.954999923706055,-0.027055899777623127
6841,2007-04-26,13.550000190734865,14.225000381469727,13.545000076293945,14.220000267028807,67171800.0,-0.035243850684954614,1.0,-2.528298899137379,54.909813817679876,70.37287803950258,0.3666216668229598,-0.07877683946139236,-0.25719188312956653,0.3474997758263232,17.21463760564828,0.6800003051757812,0.4897018188422635,-0.023999834060667524,-0.8485098543084906,0.8005101861871555,-0.43625484418457816,0.3882551760632431,-0.12609429362584557,0.7353106171955625,-66.9692657545698,0.4122550101239112,4,0.3350000381469709,-0.05749988555908381,-0.5087502002716082,0.1774997711181623,-0.029999732971193183,3,-0.008856079990400167,-1.000005086275956,14.045000076293945,1.2000053405965276,13.765000343322756,-1.241378289765758,13.824999809265135,-0.008856079990400167
6842,2007-04-27,13.46500015258789,13.625,13.30500030517578,13.574999809265135,49181800.0,-0.006273065457600202,2.047615587576822,0.1641785733603191,54.6906289450882,68.66904065123869,0.39520175539965763,0.050972502122666796,-0.18611193407198634,0.43654468485067,15.981349257379646,0.3199996948242205,0.49503660781475745,-0.13574986457824778,-0.9051602698144805,0.6336605406579849,-0.5204550671963641,0.24895533803986858,0.7600002288818359,17.391286319957867,-47.53159647761271,0.38470520261811614,4,0.3000001907348633,0.027500152587890625,-0.37000012397766113,0.2624998092651367,0.09000015258788885,4,0.011511305697341712,1.0,13.550000190734865,-1.000005086275956,14.045000076293945,1.2000053405965276,13.765000343322756,0.011511305697341712
6843,2007-04-30,13.329999923706055,13.579999923706055,13.324999809265135,13.515000343322756,50633600.0,-0.010026010200667512,-1.615377091351885,1.6818272456933234,49.50298994755742,65.85043658884086,0.4847686618435194,0.22549320334143985,-0.06667257617508682,0.5740474687112247,14.681412474296582,0.25500011444091975,0.46134948315128455,-0.2885000705718994,-1.0121466167883906,0.43514647564459175,-0.6503233436801459,0.07332320253634705,0.8950004577636719,2.7173496149023846,-56.31500710201946,0.36182327310824597,4,0.4350004196166992,0.16250038146972656,-0.21624994277954102,0.39750003814697266,0.06500053405761719,0,0.015753941436526864,2.047615587576822,13.46500015258789,1.0,13.550000190734865,-1.000005086275956,14.045000076293945,0.015753941436526864
6844,2007-05-01,13.350000381469727,13.600000381469727,13.125,13.470000267028807,43938600.0,0.0015004094432216064,1.500001254834249,0.6486465587900062,41.743131908393025,61.83328240912143,0.4055135212016072,0.25644505365453263,-0.1054386817670192,0.5555203585356434,13.425338905720752,0.47500038146972656,0.3958475067654561,-0.2924996376037594,-0.9393910128202112,0.3543917376126924,-0.6159453252119853,0.030946050004466485,0.8565999984741204,20.45457304015661,-34.89365715570929,0.3234456876082262,5,0.3249998092651367,0.1424999237060547,-0.2362504005432129,0.3774995803833008,-0.26000022888183594,1,0.02883889619523239,-1.615377091351885,13.329999923706055,2.047615587576822,13.46500015258789,1.0,13.550000190734865,0.02883889619523239
6845,2007-05-02,13.56999969482422,13.78499984741211,13.5,13.505000114440918,51444200.0,0.016479348844053998,-6.6000152588278675,-0.5416636864316086,41.60917947622897,58.46683974994034,0.14687486831816088,0.075772032178687,-0.3400998499206871,0.33296625792798373,12.726958128933585,0.4349994659423828,0.3443795009050312,-0.09500031471252335,-0.6949740088536753,0.5049733794286286,-0.39498716178309934,0.20498653235805264,0.5933366699218734,40.45450368204872,-9.21413284827375,0.29998684707057566,5,0.10500049591064275,-0.07749938964843928,-0.45624971389770685,0.15750026702880682,-0.4049997329711932,2,0.009948432713180244,1.500001254834249,13.350000381469727,-1.615377091351885,13.329999923706055,2.047615587576822,13.46500015258789,0.009948432713180244
6846,2007-05-03,13.619999885559082,13.739999771118164,13.550000190734865,13.649999618530273,36024200.0,0.0036846125172671496,-1.2353007175034059,-0.46153733292250454,38.6473401018081,54.575272384098994,0.08022883359845778,0.06369113390615588,-0.4070622157826982,0.2803567416214534,12.012456360938828,0.189999580383299,0.2755577464499339,-0.06700010299682546,-0.6227301351986547,0.4887299292050038,-0.3448651190977401,0.21086491310408917,0.5018030245971676,75.0,29.44205199418566,0.2778650161009143,5,0.05500030517578125,-0.12749958038330078,-0.49125003814697266,0.10750007629394531,-0.4349994659423828,3,0.004038201588687063,-6.6000152588278675,13.56999969482422,1.500001254834249,13.350000381469727,-1.615377091351885,13.329999923706055,0.004038201588687063
6847,2007-05-04,13.44499969482422,13.725000381469727,13.364999771118164,13.649999618530273,35512400.0,-0.01284876594752471,1.0281641710051954,6.833391613949141,38.09524025776444,50.72004053314657,0.19587606629316667,0.26321254496714275,-0.24587328133905295,0.4525018593058068,12.029964704529306,0.3600006103515625,0.19930852361266105,-0.24900026321410884,-0.7877377285983602,0.28973720217014254,-0.5183689959062345,0.02036846947801685,0.6369310989257784,48.48481345548101,6.746051383879767,0.2693687326921256,5,0.23000049591064275,0.047500610351560724,-0.31624984741211115,0.2825002670288068,-0.3699998855590856,4,0.005578338761013324,-1.2353007175034059,13.619999885559082,-6.6000152588278675,13.56999969482422,1.500001254834249,13.350000381469727,0.005578338761013324
6848,2007-05-07,13.364999771118164,13.5600004196167,13.350000381469727,13.550000190734865,26539400.0,-0.005950161808992327,1.048772091422085,0.9024414071586242,35.058818143956756,47.17889556902286,0.22770900649238257,0.3729671363397671,-0.17574088501180896,0.5271832378239232,12.293052626676545,0.21000003814697266,0.13820000954081202,-0.33575019836425746,-0.8529622088346134,0.18146181210609846,-0.5943562035994354,-0.0771441931290795,0.6786537908818353,36.36361009161055,-1.0120818276877088,0.25860600523517796,5,0.3100004196166992,0.14750051498413086,-0.22124981880187988,0.3625001907348633,0.07000064849853516,0,0.014216276641336512,1.0281641710051954,13.44499969482422,-1.2353007175034059,13.619999885559082,-6.6000152588278675,13.56999969482422,0.014216276641336512
6849,2007-05-08,13.225000381469727,13.375,13.170000076293945,13.369999885559082,45425200.0,-0.010475076097717362,1.645164862886008,0.7837793254187061,34.17431684307455,43.159051049061254,0.3163182385445129,0.5298959985727958,-0.03680076341721872,0.6579090262135434,12.675489013789665,0.2049999237060547,0.04719366106594691,-0.4692496299743656,-1.0075928146659923,0.06909355471726109,-0.7384212223201789,-0.20007803762855225,0.7819070380502726,8.943142381302394,-25.041682611010458,0.2691715923458132,5,0.4499998092651367,0.28749990463256836,-0.14375042915344238,0.5024995803833008,0.5349998474121094,1,0.012854447742182362,1.048772091422085,13.364999771118164,1.0281641710051954,13.44499969482422,-1.2353007175034059,13.619999885559082,0.012854447742182362
6850,2007-05-09,13.140000343322756,13.1899995803833,13.0600004196167,13.100000381469727,48122800.0,-0.00642722387109107,-1.166654745726343,-0.2758627493538135,34.97653422975765,40.94424220595879,0.2899333997869782,0.6008072774249964,0.06498964406636709,0.7309713134337414,12.7483547906239,0.16499996185302734,-0.0411463719813181,-0.5257496833801252,-1.1182134464399187,0.06671407967966836,-0.821981564910022,-0.2295178018502284,0.831630779416443,11.764705882353201,-23.359367093838433,0.2962318815298972,5,0.2824997901916486,0.4099998474121076,-0.07125043869018732,0.5874996185302717,0.8549995422363263,2,-0.003805189454220481,1.645164862886008,13.225000381469727,1.048772091422085,13.364999771118164,1.0281641710051954,13.44499969482422,-0.003805189454220481
6851,2007-05-10,13.0,13.130000114440918,13.0,13.045000076293945,28684800.0,-0.010654515956226573,-4.777773068282965,-1.125002980235031,27.20763158206195,37.8905758322892,0.3841043044552208,0.703222757217226,0.21372975688728602,0.8592695317671399,12.768154673163682,0.14000034332275568,-0.1152912435318072,-0.6190000057220466,-1.2669651217091058,0.028965110265012584,-0.9429825637155762,-0.295017447728517,0.9169332805518486,0.0,-31.35312719119658,0.3239825579935295,5,0.3924999237060547,0.6125001907348633,0.03125,0.7041664123535156,0.9899997711181641,3,0.012692304757925266,-1.166654745726343,13.140000343322756,1.645164862886008,13.225000381469727,1.048772091422085,13.364999771118164,0.012692304757925266
6852,2007-05-11,13.204999923706055,13.270000457763672,12.984999656677244,13.045000076293945,28532600.0,0.015769224900465728,-1.035715015565276,-3.5555461365659307,35.71428257513266,36.35849723535312,0.1546029701914815,0.4516791507694151,0.022933301891427504,0.6435343054002942,12.004003807629438,0.28500080108642756,-0.2266494554839973,-0.3697500705719001,-1.002991176911614,0.26349103576781374,-0.6863706237417571,-0.05312951740204319,0.6385786944016463,38.26086523853455,6.809333182401765,0.316620553169857,5,0.17999982833862305,0.40000009536743164,-0.1737499237060547,0.49916648864746094,0.8450002670288104,4,-0.001514540265422637,-4.777773068282965,13.0,-1.166654745726343,13.140000343322756,1.645164862886008,13.225000381469727,-0.001514540265422637
6853,2007-05-14,13.289999961853027,13.425000190734865,13.1899995803833,13.234999656677244,28690400.0,0.0064369586246175725,-2.241377495988028,0.3437522351763218,39.17994424806132,36.07369860642737,0.07077498733030652,0.3321201270555747,-0.04497081271559544,0.5478116784997162,11.27484970051391,0.23500061035156428,-0.2666163214817612,-0.2520000457763665,-0.8722325025051099,0.3682324109523769,-0.5621162741407382,0.058116182588005216,0.46772076011162866,69.3181670401885,36.25183963349977,0.3101162283643717,5,0.09499979019165039,0.315000057220459,-0.30124998092651367,0.40583324432373047,0.8000001907348633,0,-0.016177588653500274,-1.035715015565276,13.204999923706055,-4.777773068282965,13.0,-1.166654745726343,13.140000343322756,-0.016177588653500274
6854,2007-05-15,13.295000076293945,13.574999809265135,13.279999732971193,13.369999885559082,41866000.0,0.00037623133598718717,-4.619022533855401,-1.3636253294492555,30.468750776102112,34.83587319530217,0.0638691393989923,0.28627244000264973,-0.03020774555772121,0.5311043924634138,10.323959718225224,0.29500007629394176,-0.30213088455224657,-0.21174993515014684,-0.8017835033746721,0.3782836330743784,-0.5067667192624086,0.08326684896211489,0.38544853914196864,52.54243041412114,25.369375432882553,0.2950167841122625,5,0.06749963760375977,0.309999942779541,-0.24250006675720215,0.4008331298828125,0.8999996185302752,1,0.010530300302320938,-2.241377495988028,13.289999961853027,-1.035715015565276,13.204999923706055,-4.777773068282965,13.0,0.010530300302320938
6855,2007-05-16,13.600000381469727,13.604999542236328,13.359999656677244,13.359999656677244,33489200.0,0.022940978068862306,-1.04165954724447,-3.200017801965869,51.44509180352986,36.25784560660458,-0.26421283816512364,-0.04588962167736632,-0.32084226083772194,0.2175951098337059,9.819521481571547,0.3099994659423828,-0.3049400340554449,0.10900034904480016,-0.4512119280092364,0.6692126260988367,-0.17110578948221722,0.38910648757181754,0.010903338090320958,99.19368359849074,65.8394792048285,0.2801061385270179,5,-0.24500036239624023,0.004999637603759766,-0.5450003147125244,0.06749963760375977,0.2799997329711914,2,0.01176469433266436,-4.619022533855401,13.295000076293945,-2.241377495988028,13.289999961853027,-1.035715015565276,13.204999923706055,0.01176469433266436
6856,2007-05-17,13.449999809265135,13.55500030517578,13.44499969482422,13.505000114440918,24461800.0,-0.011029453529205036,-2.3846063558203756,-0.22916724615452433,49.58216337839592,37.53417039778586,-0.15741679686034438,0.08234230327370007,-0.15631085556494462,0.3591393293498353,9.612747736416951,0.15500068664550604,-0.2913974462074176,-0.024500226974488726,-0.5680644335864127,0.5190639796374352,-0.2962823302804516,0.24728187633147414,-0.4650001525878906,75.00003845461642,37.98969697780573,0.2717821033059621,5,-0.15500020980834783,0.15500020980835139,-0.14874982833862127,0.17250013351440607,0.4000005722045916,3,0.040520452343688396,-1.04165954724447,13.600000381469727,-4.619022533855401,13.295000076293945,-2.241377495988028,13.289999961853027,0.040520452343688396
6857,2007-05-18,13.765000343322756,13.81999969482422,13.399999618530273,13.494999885559082,39735400.0,0.023420114388450042,1.2105315993153494,-4.90907199334153,61.012661406251,40.417930760263,-0.4718742768720041,-0.26100417934624076,-0.4568503686645293,0.036949294581607006,9.039860306256733,0.4200000762939471,-0.2861651677998669,0.30000028610229634,-0.21404456477801936,0.814045136982612,0.0429778606621376,0.5570227115424551,-0.7686006736755413,91.26994579195072,47.85955459428879,0.2570224254401579,5,-0.36250066757202326,-0.16000032424926935,-0.42750024795532404,-0.14250040054321467,0.1449995040893537,4,0.016345762599603075,-2.3846063558203756,13.449999809265135,-1.04165954724447,13.600000381469727,-4.619022533855401,13.295000076293945,0.016345762599603075
6858,2007-05-21,13.770000457763672,13.989999771118164,13.729999542236328,13.890000343322756,30677000.0,0.0003632484065532182,-1.5999799730112485,-0.444443267070745,60.71428223879796,43.366815804232274,-0.4619639209712858,-0.2849452656432465,-0.4484839143640862,0.0263124713562064,8.582473455195926,0.26000022888183594,-0.27850383884862495,0.3077503681182865,-0.1987181465844543,0.8142188828210273,0.054516110766915205,0.5609846254696578,-0.7406567871093781,69.0141828824871,21.762320041586683,0.25323425735137045,5,-0.2825007438659668,-0.16500043869018555,-0.3275003433227539,-0.14750051498413086,0.18999958038330078,0,0.020334039481699984,1.2105315993153494,13.765000343322756,-2.3846063558203756,13.449999809265135,-1.04165954724447,13.600000381469727,0.020334039481699984
6859,2007-05-22,13.68000030517578,13.770000457763672,13.619999885559082,13.770000457763672,28606000.0,-0.006535958576323053,2.3333403975755522,0.750001986823391,53.00547814993611,45.37003179536321,-0.335964904052803,-0.21253646446363028,-0.34669334870898183,0.10764704226574118,8.41381210322201,0.15000057220458984,-0.25788705681920376,0.222000217437742,-0.27511152109051196,0.719111955965996,-0.026555651826384974,0.470556086701869,-0.5930172684936537,50.79374450312806,2.5712682519614205,0.24855586926412734,5,-0.1925005912780744,-0.07500028610229315,-0.21875023841857733,-0.05750036239623846,0.3499994277954137,1,0.029970748411240145,-1.5999799730112485,13.770000457763672,1.2105315993153494,13.765000343322756,-2.3846063558203756,13.449999809265135,0.029970748411240145
6860,2007-05-23,13.664999961853027,13.880000114440918,13.595000267028807,13.710000038146973,23298200.0,-0.0010965163003012757,-2.0810883259616273,0.4999999999999901,51.25348263411462,48.04179302336905,-0.2667090299560453,-0.2397569150964305,-0.3091952933396396,0.11412595323241526,7.752351388475641,0.28499984741211115,-0.22180251716884314,0.22599987983703684,-0.20070853527061594,0.6527082949446896,0.01264567228321134,0.43935408739086235,-0.5238359211047392,44.91530081143116,0.07669645685388105,0.21335420755382636,5,-0.17750024795532227,-0.059999942779541016,-0.16374993324279785,-0.11750030517578125,0.3950004577636719,2,0.038785198276672705,2.3333403975755522,13.68000030517578,-1.5999799730112485,13.770000457763672,1.2105315993153494,13.765000343322756,0.038785198276672705
6861,2007-05-24,13.43000030517578,13.75,13.404999732971193,13.734999656677244,38194200.0,-0.0171971940968364,1.059702852197546,6.777751875556309,49.595704098996876,49.58417319268731,0.03989617305923687,-0.014976132973709255,-0.059122849528561616,0.33984307528865365,7.528402280970351,0.3450002670288068,-0.1749484377701389,-0.0029997825622576357,-0.4264990680791758,0.42049950295466054,-0.21474942532071672,0.20874986019620145,-0.2379061206052988,5.084860828241382,-37.66938901987117,0.21174964275845903,5,0.15999937057495295,0.17499971389770685,0.08624982833862482,-0.03916692733764471,0.7899999618530273,3,0.03350705875201765,-2.0810883259616273,13.664999961853027,2.3333403975755522,13.68000030517578,-1.5999799730112485,13.770000457763672,0.03350705875201765
6862,2007-05-25,13.619999885559082,13.68000030517578,13.4350004196167,13.510000228881836,24783600.0,0.014147399558142926,1.1304291939811015,-0.3606553788909213,56.4885488773585,51.50735148483144,-0.09503933644082174,-0.20318555807308059,-0.22975796733622644,0.1435408364413142,8.153478701714773,0.25,-0.11640692284789012,0.17924981117248606,-0.2523113663732204,0.6108109887181925,-0.03653077760036716,0.3950303999453393,-0.38003136579574104,36.7521604389834,-6.5291291838170125,0.21578058877285328,5,0.014999866485595703,-0.014999866485595703,-0.09124970436096191,-0.2674999237060547,0.6750001907348633,4,0.016886967536211772,1.059702852197546,13.43000030517578,-2.0810883259616273,13.664999961853027,2.3333403975755522,13.68000030517578,0.016886967536211772
6863,2007-05-29,13.539999961853027,13.619999885559082,13.395000457763672,13.585000038146973,27595600.0,-0.005873709572558505,2.9130413149121788,-0.4090928794985391,58.26769840288472,54.596123443362835,0.02699081419099869,-0.11240959312847387,-0.1264106446104698,0.21495252409112808,8.757749536121274,0.22499942779541016,-0.023950691793240608,0.08874988555908203,-0.341682927418562,0.519182698536726,-0.1264665209297391,0.30396629204790315,-0.2550295670083962,29.896826130301502,-16.995682449644374,0.21521640648882195,5,0.13499975204467773,0.06500005722045898,0.0037500858306884766,-0.19083356857299805,0.694999694824217,1,0.027326431802178863,1.1304291939811015,13.619999885559082,1.059702852197546,13.43000030517578,-2.0810883259616273,13.664999961853027,0.027326431802178863
6864,2007-05-30,13.734999656677244,13.75,13.414999961853027,13.515000343322756,30724200.0,0.014401750027592364,1.6800003051757812,-4.888865341414747,64.76424144841013,56.07602895946064,-0.11066934665807082,-0.29206136618540945,-0.30273036122858876,0.01033558629329967,8.913488195016972,0.33500003814697266,0.043331232827025445,0.2644996166229223,-0.18103850446743763,0.7100377377132823,0.041730556077741454,0.4872686771681032,-0.40772749925620033,70.10297723567926,17.99179088749373,0.22276906054518017,5,-0.04249954223632635,-0.129999637603758,-0.11124968528747381,-0.385833263397215,0.555000305175783,2,0.016381535281680515,2.9130413149121788,13.539999961853027,1.1304291939811015,13.619999885559082,1.059702852197546,13.43000030517578,0.016381535281680515
6865,2007-05-31,13.704999923706055,13.880000114440918,13.614999771118164,13.824999809265135,36525200.0,-0.00218418155959732,1.304345843025546,-0.5454557276991242,68.50392833578131,58.17844728805902,-0.07175490098300408,-0.26501673012228366,-0.26013933111047294,0.033107189686578664,9.86602662180944,0.2650003433227539,0.0994715327848752,0.2277498722076423,-0.22810647483970037,0.683606219254985,-0.00017830131602991628,0.45567804573131454,-0.3379641094631829,63.917460904241196,4.9991518589148,0.22792817352367145,5,-0.012499809265136719,-0.09999990463256836,-0.03374981880187988,-0.4225001335144043,0.4400005340576172,3,0.023713959217392944,1.6800003051757812,13.734999656677244,2.9130413149121788,13.539999961853027,1.1304291939811015,13.619999885559082,0.023713959217392944
6866,2007-06-01,13.675000190734865,13.75,13.609999656677244,13.739999771118164,23136000.0,-0.002188962651455295,2.2941242468781624,0.5416636864315789,63.583818852647475,58.464131448769734,-0.007244249407513337,-0.24315175925301524,-0.2268250978336237,0.05605675492359374,10.862420123486904,0.14000034332275568,0.17647247971316382,0.1950001239776622,-0.2651257499207329,0.6551259978760573,-0.03506281297153535,0.42506306092685975,-0.27058653907947594,57.73194457280313,-3.642443212521556,0.23006293694919736,6,0.01749992370605291,-0.07000017166137873,0.007499933242796075,-0.40750026702881037,0.125,4,0.028153581244019454,1.304345843025546,13.704999923706055,1.6800003051757812,13.734999656677244,2.9130413149121788,13.539999961853027,0.028153581244019454
6867,2007-06-04,13.520000457763672,13.645000457763672,13.46500015258789,13.595000267028807,26484000.0,-0.011334532417499266,1.0571441027569333,1.1538506683099357,56.38890198719214,57.983533643035756,0.12219789863186925,-0.08668968554709977,-0.06830934838637859,0.20159638375820954,11.082114133735969,0.21000003814697443,0.18015510891149056,0.03625035285949707,-0.4238969676504425,0.49639767336943663,-0.1938233073954727,0.26632401311446685,-0.08045163894051655,25.773214120682162,-33.1671999361921,0.23007366025496967,6,0.11749982833862305,-0.0325007438659668,0.16874980926513672,-0.22500038146972656,0.3549995422363281,0,0.05177513206836992,2.2941242468781624,13.675000190734865,1.304345843025546,13.704999923706055,1.6800003051757812,13.734999656677244,0.05177513206836992
6868,2007-06-05,13.55500030517578,13.579999923706055,13.28499984741211,13.46500015258789,32970600.0,0.002588746022712529,3.214305177111717,-1.2000050862759606,57.10383168637761,58.43890625819592,0.05977948381713816,-0.11249289868995227,-0.09576782514161941,0.15633911334465012,11.020720800827604,0.2950000762939453,0.2009757560414922,0.06175017356872381,-0.3959129599203912,0.5194133070578388,-0.1670813931758346,0.2905817403132822,0.4349994659423846,45.378207830383595,-13.777835952037968,0.2288315667445578,6,0.027499675750734198,-0.0675005912780744,0.0737500190734881,-0.26000022888183416,0.30499935150146484,1,0.05459238321341897,1.0571441027569333,13.520000457763672,2.2941242468781624,13.675000190734865,1.304345843025546,13.704999923706055,0.05459238321341897
6869,2007-06-06,13.395000457763672,13.539999961853027,13.380000114440918,13.520000457763672,30166800.0,-0.011803750926587142,-1.064505014458869,-1.38888653414151,43.91691428248012,57.6237319969032,0.1956783053325264,0.06418683378597478,0.07345466515020327,0.30483411595057497,10.395627203327248,0.1750001907348615,0.16605835033297645,-0.10674967765808141,-0.5495075184460241,0.33600816312986126,-0.32812859805205363,0.11462924273589081,0.5808993148803712,18.487489241116005,-34.1332952834116,0.22137892039397133,6,0.1874995231628418,0.0924992561340332,0.2337498664855957,-0.10000038146972656,0.5899991989135724,2,0.06270990445742863,3.214305177111717,13.55500030517578,1.0571441027569333,13.520000457763672,2.2941242468781624,13.675000190734865,0.06270990445742863
6870,2007-06-07,13.09000015258789,13.395000457763672,12.914999961853027,13.234999656677244,63158400.0,-0.02276971218758006,1.064513350383212,1.1599960327148295,40.21739637468848,56.581697805313375,0.45878334514816466,0.3849877065752594,0.38786979418226863,0.5903716966261889,9.935943502492773,0.48000049591064453,0.12083497228922901,-0.40924997329711843,-0.8610799452363889,0.042579998642152006,-0.6351649592667528,-0.1833349873274841,0.8720816215515139,20.958105717362923,-27.640839559000728,0.22591498596963508,6,0.30749988555908203,0.3624997138977051,0.49375009536743164,0.2049999237060547,0.7299995422363299,3,0.09167301720985055,-1.064505014458869,13.395000457763672,3.214305177111717,13.55500030517578,1.0571441027569333,13.520000457763672,0.09167301720985055
6871,2007-06-08,13.164999961853027,13.225000381469727,12.949999809265135,12.984999656677244,44034400.0,0.005729549915269416,-1.2000045776367017,-1.2413856606355056,31.249970197649077,53.77741128534567,0.3824598560844823,0.34043749466289697,0.32850848883934347,0.4941251977075254,9.280945731774654,0.2750005722045916,0.09995379029317242,-0.3425001621246331,-0.7607232885249289,0.07572296427566272,-0.551611725324781,-0.13338859892448518,0.7551985397949217,34.24655207776752,-8.584885119289297,0.2091115632001482,6,0.2325000762939453,0.28749990463256836,0.4187502861022949,0.13000011444091797,0.9250001907348633,4,0.07443984039121143,1.064513350383212,13.09000015258789,-1.064505014458869,13.395000457763672,3.214305177111717,13.55500030517578,0.07443984039121143
6872,2007-06-11,13.1850004196167,13.244999885559082,13.0649995803833,13.164999961853027,26775600.0,0.001519214418657544,1.5714441416893732,0.11111346585851627,31.888530448805923,50.846392623781355,0.3288474810437503,0.33609359439727626,0.323089471934324,0.4512351503950214,9.145627369839609,0.18000030517578125,0.0821652612233219,-0.3214997291564945,-0.7428521783400193,0.09985272002703027,-0.5321759537482578,-0.11082350456473122,0.6949901404394527,40.601574925104295,1.0373794018429194,0.21067622459176255,6,0.21249961853027344,0.2674994468688965,0.39874982833862305,0.1099996566772461,1.3249998092651367,0,0.04664389469439589,-1.2000045776367017,13.164999961853027,1.064513350383212,13.09000015258789,-1.064505014458869,13.395000457763672,0.04664389469439589
6873,2007-06-12,13.074999809265135,13.3149995803833,13.06999969482422,13.114999771118164,44914600.0,-0.0083428598294093,-8.799958038490773,-1.999952317375637,31.49844758084504,47.15019330516301,0.40895746453237614,0.4523534595678509,0.44524323525574516,0.5356645425318742,9.499404407036549,0.24499988555908025,0.08155380517952437,-0.4207503318786632,-0.8750430544207877,0.03354239066346132,-0.6478966931497254,-0.19360397060760093,0.7663911268628922,25.59997558593722,-12.025587830807329,0.22714636127106266,6,0.3225002288818377,0.37750005722046076,0.5087504386901873,0.22000026702881037,1.4099998474121094,1,0.06118548393155421,1.5714441416893732,13.1850004196167,-1.2000045776367017,13.164999961853027,1.064513350383212,13.09000015258789,0.06118548393155421
6874,2007-06-13,13.4350004196167,13.4350004196167,13.03499984741211,13.100000381469727,42261600.0,0.027533507885519226,1.3880628457069004,-8.375008940704872,44.19192940881812,44.44886009105599,0.002153178106738096,0.10896583566070994,0.10521458580902454,0.15453445722531356,10.222053399720062,0.40000057220458984,0.057413633738191194,-0.0677497386932373,-0.5132474153737814,0.37774793798730677,-0.29049857703351023,0.15499909964703562,0.3693348775403287,100.0,60.68182458899618,0.2227488383402722,6,-0.10250043869018555,0.017499446868896484,0.15874981880187988,-0.1400003433227539,0.8599996566772461,2,0.03163373455798291,-8.799958038490773,13.074999809265135,1.5714441416893732,13.1850004196167,-1.2000045776367017,13.164999961853027,0.03163373455798291
6875,2007-06-14,13.760000228881836,13.774999618530273,13.345000267028807,13.404999732971193,59776800.0,0.024190532126117326,1.2337670701831398,1.0597028521975733,57.97101382505469,43.82521508799013,-0.35115173129960553,-0.21442633611575346,-0.2036844380782199,-0.1908775151851536,10.866436437669849,0.4299993515014666,0.04219850988951812,0.2492500782012943,-0.20915995429728262,0.7076601106998712,0.020045061952005838,0.47845509445058276,-0.8450002670288086,98.18189174349045,52.280712435811196,0.22920501624928857,6,-0.41500043869018555,-0.30750036239624023,-0.16624999046325684,-0.4650001525878906,0.6649999618530291,3,0.016351702329418627,1.3880628457069004,13.4350004196167,-8.799958038490773,13.074999809265135,1.5714441416893732,13.1850004196167,0.016351702329418627
6876,2007-06-15,13.994999885559082,14.164999961853027,13.899999618530273,13.9399995803833,74626000.0,0.017078463137230715,-2.9259243560943218,0.15493022068798853,58.865249186333116,44.10036477678358,-0.5989744214754449,-0.4284703691905385,-0.4214549183129357,-0.44374622593023894,11.924087977859323,0.4049997329711914,-0.000622112686611942,0.45699973106384206,-0.048573377313431365,0.9625728394411155,0.20421317687520535,0.7097862852524788,-1.0627999305725098,84.95574698432176,36.3317808449961,0.2527865541886365,6,-0.4549999237060547,-0.4549999237060547,-0.5087497234344482,-0.6999998092651367,0.15999984741211115,4,-0.012504479611710306,1.2337670701831398,13.760000228881836,1.3880628457069004,13.4350004196167,-8.799958038490773,13.074999809265135,-0.012504479611710306
6877,2007-06-18,13.989999771118164,14.0649995803833,13.94499969482422,13.96500015258789,32126200.0,-0.00035727863392676085,-2.6922738343262718,0.4545359966708281,61.029407296076165,44.53653984452786,-0.5814381627026481,-0.4276767937087502,-0.40295824103833056,-0.459327172532598,12.136005832695385,0.11999988555908025,-0.050480774662991834,0.4407496452331543,-0.09519283560967828,0.9766921260759869,0.1727784048117389,0.7087208856545697,-1.0084878158569328,84.51325902551375,32.13574100403415,0.26797124042141596,6,-0.4499998092651367,-0.4499998092651367,-0.4874997138977051,-0.6949996948242188,0.2800006866455078,0,0.007147990214851463,-2.9259243560943218,13.994999885559082,1.2337670701831398,13.760000228881836,1.3880628457069004,13.4350004196167,0.007147990214851463
6878,2007-06-19,14.050000190734865,14.074999809265135,13.869999885559082,13.890000343322756,49424800.0,0.004288807762568458,-1.0499914169638398,6.4000915541313805,58.26772757264202,46.13107465454585,-0.630100530702121,-0.4907877276547392,-0.4460687491367743,-0.5317319023435285,11.75328676890226,0.2049999237060529,-0.0840477173434735,0.486750078201295,-0.08678247565222108,1.060282632054811,0.19998380127453608,0.773516355128054,-1.0211487152099625,89.82303013526153,38.048207053329705,0.2867662769267584,6,-0.5100002288818377,-0.5100002288818377,-0.555000305175783,-0.7550001144409197,-0.44500064849853693,1,0.03274021579375597,-2.6922738343262718,13.989999771118164,-2.9259243560943218,13.994999885559082,1.2337670701831398,13.760000228881836,0.03274021579375597
6879,2007-06-20,14.09000015258789,14.420000076293945,14.050000190734865,14.130000114440918,51388200.0,0.002846972335232012,-5.166670640313594,-0.25,60.05222049138854,48.33494400084586,-0.6270926795883227,-0.525435992481615,-0.47239550317003065,-0.5830182519761156,12.090686179694119,0.36999988555908025,-0.0904889458794873,0.5062500476837162,-0.11238904573234798,1.1248891410997803,0.1969305009756841,0.8155695943917483,-1.015702737609864,69.30232723188666,18.275974047255474,0.3093195467080324,6,-0.4050002098083496,-0.4225001335144043,-0.5950002670288086,-0.7950000762939453,-0.7600002288818359,2,0.028034031214457134,-1.0499914169638398,14.050000190734865,-2.6922738343262718,13.989999771118164,-2.9259243560943218,13.994999885559082,0.028034031214457134
6880,2007-06-21,14.19499969482422,14.244999885559082,13.880000114440918,14.06999969482422,36311200.0,0.007452061114211261,2.2444369092527956,-3.125002980235081,63.065309414487295,51.86998169160565,-0.6245415085673898,-0.6205071446703254,-0.5736642997839958,-0.7016290528580011,11.897871635936424,0.36499977111816406,-0.09799569124448126,0.5847496032714865,-0.09128723683543605,1.260786443378409,0.24673118321802434,0.9227680233249487,-1.0399601201672386,59.090853919687106,8.544537969652723,0.33801842005346144,6,-0.4674997329711932,-0.5274996757507342,-0.7112498283386248,-0.7999997138977069,-0.5900001525878924,3,0.007044761086270945,-5.166670640313594,14.09000015258789,-1.0499914169638398,14.050000190734865,-2.6922738343262718,13.989999771118164,0.007044761086270945
6881,2007-06-22,13.880000114440918,14.19499969482422,13.880000114440918,14.175000190734865,44519400.0,-0.022190883209258327,-1.13558982316621,-2.3600006103515767,58.37208281084562,54.81259862072117,-0.22065771673320533,-0.2846608538966322,-0.2657709210757666,-0.40151871718802745,12.433190616235992,0.31499958038330256,-0.07046290051968285,0.24725003242492605,-0.43346517838076615,0.9279652432306182,-0.09310757297792094,0.587607637827773,-0.6490629096857177,1.8182228025183929,-49.719369601256886,0.3403576054028463,6,-0.15250015258789062,-0.21250009536743164,-0.40000009536743164,-0.4850001335144043,-0.744999885559082,4,0.03926513485593719,2.2444369092527956,14.19499969482422,-5.166670640313594,14.09000015258789,-1.0499914169638398,14.050000190734865,0.03926513485593719
6882,2007-06-25,13.850000381469727,14.05500030517578,13.770000457763672,13.885000228881836,25233800.0,-0.0021613640290952807,-1.9230799327047041,0.11864351986551508,56.87645718736832,57.63237746589042,-0.0965622042301959,-0.24932984103321054,-0.24836937294431394,-0.3901933762506431,12.854516620715867,0.2849998474121076,-0.006494106585995141,0.20575027465820384,-0.48179498590022796,0.8932955352166356,-0.13802235562101295,0.5495229049374206,-0.5477194044222014,12.307687793255024,-38.35629376831807,0.3437726302792163,6,-0.12250041961669922,-0.18250036239624023,-0.40000057220458984,-0.4350004196166992,-0.8050003051757812,0,0.022021613220280623,-1.13558982316621,13.880000114440918,2.2444369092527956,14.19499969482422,-5.166670640313594,14.09000015258789,0.022021613220280623
6883,2007-06-26,13.90999984741211,14.135000228881836,13.795000076293945,13.94499969482422,33242800.0,0.004332091284463546,-1.5660447976046525,1.0000000000000508,62.591671648779204,59.67679327033055,-0.028676511854966336,-0.29533031924110986,-0.3158550586536979,-0.4610969374969809,13.531154408680413,0.3400001525878906,0.07508969679143007,0.2472497463226322,-0.4483488435177172,0.9428483361629816,-0.10054954859754339,0.5950490412428078,-0.5406557244097989,21.538380278590438,-31.82443057573375,0.34779929492017514,6,-0.027499675750732422,-0.24249982833862305,-0.40625,-0.4824995994567871,-1.0050001144409162,1,0.025880705557199457,-1.9230799327047041,13.850000381469727,-1.13558982316621,13.880000114440918,2.2444369092527956,14.19499969482422,0.025880705557199457
6884,2007-06-27,13.960000038146973,13.979999542236328,13.755000114440918,13.755000114440918,34630400.0,0.003594550056315482,-1.1951171856827845,-5.8571662125337625,74.30167329887664,61.4913109896441,0.004052271640272664,-0.3453142008624859,-0.37468790770384786,-0.5226195206492008,13.751813058386325,0.22499942779541016,0.16304720505805292,0.28599991798400914,-0.4216914970160044,0.9936913329840227,-0.06784578951599762,0.6398456254840159,-0.5276165579471641,41.836738665867394,-14.979594778319246,0.3538457075000069,6,0.12750005722045898,-0.29250001907348633,-0.41375017166137695,-0.5324997901916504,-1.1750001907348633,2,-0.02542983488112993,-1.5660447976046525,13.90999984741211,-1.9230799327047041,13.850000381469727,-1.13558982316621,13.880000114440918,-0.02542983488112993
6885,2007-06-28,14.029999732971193,14.135000228881836,13.859999656677244,13.914999961853027,28523000.0,0.005014304773133249,-1.4444453863433842,0.5609747020348248,74.22968753673108,63.198470806354976,-0.026396133540158573,-0.4107781266172452,-0.45014874403102745,-0.6015096944378957,13.72273532428169,0.2750005722045916,0.2711733610579241,0.3397496223449732,-0.3856428162420311,1.0651420609319775,-0.022946596948528963,0.7024458416384753,-0.5383592570057356,62.49997290695396,2.7118626569505864,0.3626962192935024,6,0.05750036239623846,-0.36249971389770685,-0.4837498664855975,-0.6024994850158709,-1.0699996948242205,3,-0.04989307359857642,-1.1951171856827845,13.960000038146973,-1.5660447976046525,13.90999984741211,-1.9230799327047041,13.850000381469727,-0.04989307359857642
6886,2007-06-29,14.0600004196167,14.234999656677244,13.94499969482422,14.09000015258789,29799800.0,0.002138324106664369,-1.2307587911866253,-0.2608677624268117,74.37325801697371,64.6811208864547,-0.05163704078877984,-0.43263826719785925,-0.4810224317599747,-0.6393586297935379,13.805618753431325,0.2899999618530238,0.3381234210585191,0.350500297546386,-0.39338620687497716,1.0943868019677492,-0.02144295466429469,0.7224435497570667,-0.5126583676315324,63.54179084312861,1.2719077698032706,0.3719432522106816,6,0.027499675750732422,-0.3925004005432129,-0.5137505531311035,-0.632500171661377,-1.1200008392333984,4,-0.03236137011386908,-1.4444453863433842,14.029999732971193,-1.1951171856827845,13.960000038146973,-1.5660447976046525,13.90999984741211,-0.03236137011386908
6887,2007-07-02,14.220000267028807,14.25,14.119999885559082,14.119999885559082,23950800.0,0.011379789661234652,-1.5999923706345724,-3.333375719235723,81.02983425185896,67.21024385081215,-0.1962143382064081,-0.5665545544898194,-0.6456957097819558,-0.8068882569764142,14.528936402128496,0.18999958038330078,0.35456555885060226,0.4755001544952382,-0.29619574457080056,1.247196053561277,0.08965220496221882,0.8613481040282576,-0.6202987335851127,93.9394464834452,25.914441249156155,0.38584794953301904,7,-0.13250017166137518,-0.5525002479553205,-0.6225004196166974,-0.7925000190734846,-1.3600006103515625,0,-0.07630098577865052,-1.2307587911866253,14.0600004196167,-1.4444453863433842,14.029999732971193,-1.1951171856827845,13.960000038146973,-0.07630098577865052
6888,2007-07-03,14.295000076293945,14.3100004196167,14.114999771118164,14.21500015258789,13773200.0,0.0052742480911929235,2.5454466638923567,0.7999961853173004,77.56411784735933,69.15601022369779,-0.2601653097503078,-0.6147937030554562,-0.7204028679036902,-0.8830438864487622,16.04902653039477,0.19500064849853516,0.35423837844650663,0.5134999752044678,-0.29023528011634525,1.3172352305252808,0.11163234754406126,0.9153676028648743,-0.6460806302792363,97.2972369234999,31.940568632130805,0.40186762766040657,7,-0.2624998092651367,-0.627500057220459,-0.6750001907348633,-0.867499828338623,-1.7700004577636719,1,-0.08744316147804243,-1.5999923706345724,14.220000267028807,-1.2307587911866253,14.0600004196167,-1.4444453863433842,14.029999732971193,-0.08744316147804243
6889,2007-07-05,14.234999656677244,14.265000343322756,14.135000228881836,14.225000381469727,28066600.0,-0.004197301105034801,2.714254574188225,0.12499105929473496,68.33975867236649,69.74206014123992,-0.19828553456702558,-0.5150424970697962,-0.6588667153800625,-0.8213664787408543,17.651264218044084,0.15999984741210938,0.34890706327963805,0.4114995956420877,-0.3949812786683111,1.2179804699524865,0.008259158486888296,0.8147400327972871,-0.5398153728457817,83.33319204848863,21.21458024800654,0.40324043715519947,7,-0.20249938964843572,-0.567499637603758,-0.5949997901916486,-0.7774996757507306,-1.5149993896484375,3,-0.09343167936658048,2.5454466638923567,14.295000076293945,-1.5999923706345724,14.220000267028807,-1.2307587911866253,14.0600004196167,-0.09343167936658048
6890,2007-07-06,14.289999961853027,14.345000267028807,14.234999656677244,14.25,22935200.0,0.0038637377240808846,-2.1428454653204763,4.000286123033614,63.22870568834764,70.2816849054068,-0.26640860398613775,-0.5012306804579492,-0.7206871251110005,-0.8698821492410751,17.933626052759543,0.1100006103515625,0.349347723324259,0.40649991035461497,-0.3470257281774263,1.1600255488866562,0.02973709108859346,0.7832627296206365,-0.5513267304738161,86.24994337566879,25.903904136357525,0.3767628192660207,7,-0.23999977111816406,-0.622499942779541,-0.6412498950958252,-0.8324999809265137,-1.4099998474121094,4,-0.10531841276826426,2.714254574188225,14.234999656677244,2.5454466638923567,14.295000076293945,-1.5999923706345724,14.220000267028807,-0.10531841276826426
6891,2007-07-09,14.145000457763672,14.260000228881836,14.074999809265135,14.25,28719600.0,-0.010146921236979023,1.960006713867216,-2.624991059294757,56.17533029069225,70.20378191688725,-0.08925142071945658,-0.2941276441167915,-0.5683754810098467,-0.7246041752287837,17.966159719236906,0.2150001525878924,0.33905249721587083,0.21250038146972727,-0.4682382657598101,0.8932390286992646,-0.1278689421450423,0.5528697050844968,-0.3654476156895772,25.926122154877106,-30.067356181128957,0.34036932361476885,7,-0.0950002670288086,-0.47750043869018555,-0.4962503910064697,-0.6575002670288086,-1.3950004577636719,0,-0.08377521253216336,-2.1428454653204763,14.289999961853027,2.714254574188225,14.234999656677244,2.5454466638923567,14.295000076293945,-0.08377521253216336
6892,2007-07-10,13.800000190734865,14.039999961853027,13.795000076293945,14.010000228881836,45758400.0,-0.024390261991080298,-1.227268983514459,2.0000090826521175,41.88311165551778,67.90283080652488,0.2770446502035213,0.1046760276474572,-0.21718102220432378,-0.3832448269370108,17.68376211333514,0.35000038146972656,0.30247029325840735,-0.1632498741149888,-0.7510313407948068,0.4245315925648292,-0.4571406074548978,0.1306408592249202,0.6199998855590803,0.9091114012595224,-48.70644755548416,0.29389073333990934,7,0.24999999999999822,-0.13250017166137873,-0.1512501239776629,-0.3074998855590838,-1.2550001144409197,1,-0.062318883946752224,1.960006713867216,14.145000457763672,-2.1428454653204763,14.289999961853027,2.714254574188225,14.234999656677244,-0.062318883946752224
6893,2007-07-11,13.875,13.875,13.734999656677244,13.75,36192400.0,0.005434768712212712,1.240005493164091,-0.5952379871117802,43.17459337114126,64.44426637010983,0.21965731896285945,0.09769194658987068,-0.2806352978132214,-0.4613799428628642,17.606682302296818,0.14000034332275568,0.29995321498073224,-0.12825007438659597,-0.5457269673769591,0.2892268186037672,-0.33698852088177844,0.0804883721085865,0.532500076293946,22.950852990469812,-23.17584008464447,0.20873844649518175,7,0.16499996185302557,-0.20749998092651367,-0.3125,-0.38249969482421875,-1.385000228881836,2,-0.07315317789713549,-1.227268983514459,13.800000190734865,1.960006713867216,14.145000457763672,-2.1428454653204763,14.289999961853027,-0.07315317789713549
6894,2007-07-12,13.859999656677244,13.954999923706055,13.770000457763672,13.949999809265135,36314800.0,-0.0010811058250634886,2.699975204562229,-0.720001220703125,38.72053482838666,60.49880495807157,0.24471528751874416,0.15406361842860328,-0.25467045542029076,-0.451177463709703,18.117258405987993,0.1849994659423828,0.30420190221840926,-0.16450037956238006,-0.49423546822787756,0.16523470910311744,-0.3293679238951288,0.00036716477036868866,0.5206004028320343,20.49178277509568,-23.003821157246094,0.16486754433274892,7,0.18000030517578125,-0.192499637603758,-0.32499980926513494,-0.36749935150146307,-1.2349996566772443,3,-0.09632035145858153,1.240005493164091,13.875,-1.227268983514459,13.800000190734865,1.960006713867216,14.145000457763672,-0.09632035145858153
6895,2007-07-13,13.984999656677244,14.050000190734865,13.800000190734865,13.895000457763672,41895200.0,0.009018759242160446,1.272724514168512,-0.9999894036366521,54.05403614094047,58.24111363851232,0.1259005272092697,0.04931257229090669,-0.3741197017159781,-0.5793391322185517,18.803059764122594,0.25,0.2941677657274848,-0.05075035095214986,-0.357005741823631,0.25550503991933127,-0.20387804638789042,0.1023773444835907,0.3697763867187529,47.61899571846095,-1.1010725924879523,0.15312769543574078,7,0.05500030517578125,-0.317499637603758,-0.44999980926513494,-0.49249935150146307,-1.6700000762939435,4,-0.09045401649648621,2.699975204562229,13.859999656677244,1.240005493164091,13.875,-1.227268983514459,13.800000190734865,-0.09045401649648621
6896,2007-07-16,13.81999969482422,14.05500030517578,13.80500030517578,13.90999984741211,29223800.0,-0.011798352942700485,-3.166703754331186,-1.0000105964756123,48.95102516632616,54.67680151789756,0.2830409777400451,0.21136661493952325,-0.20698375781817546,-0.4197697741659159,18.447562555535658,0.25,0.25401417784612157,-0.20700030326843155,-0.5278118081050138,0.11381120156815072,-0.3674060556867218,-0.0465945508501413,0.5099852931030266,26.562458090570185,-25.65795759025311,0.16040575241829083,7,0.22000026702880504,-0.1349997520446795,-0.39499974250793635,-0.3274993896484393,-1.5599994659423846,0,-0.06801733727500336,1.272724514168512,13.984999656677244,2.699975204562229,13.859999656677244,1.240005493164091,13.875,-0.06801733727500336
6897,2007-07-17,14.09000015258789,14.109999656677244,13.835000038146973,13.869999885559082,32443800.0,0.01953693659376765,1.115387577990618,-2.4444432670707896,55.487809842143776,52.22387840620695,-0.0082017655555493,-0.05350096029848572,-0.46602512296426646,-0.6909449099291791,18.139861484243802,0.2899999618530238,0.21413823189143422,0.05800013542175364,-0.2634996727550707,0.37949994359857797,-0.10274976866665853,0.2187500395101658,0.21618542208935665,94.66679890950567,36.97221883738676,0.16074990408841178,7,-0.05000019073486506,-0.3625001907348633,-0.6650002002716064,-0.5974998474121094,-1.5900001525878906,1,-0.0951029196647507,-3.166703754331186,13.81999969482422,1.272724514168512,13.984999656677244,2.699975204562229,13.859999656677244,-0.0951029196647507
6898,2007-07-18,14.510000228881836,14.545000076293945,14.015000343322756,14.015000343322756,59023200.0,0.029808379825801756,-1.1414135575913538,2.249996748841496,63.68158873507278,51.70630396872987,-0.44085772235912657,-0.46090273353391,-0.8673806850812671,-1.1071345532448174,18.552918880015575,0.5299997329711896,0.1808701320577768,0.4550002098083503,0.06877685037382619,0.8412235692428744,0.26188853009108826,0.6481118895256124,-0.7750005722045916,95.48388843358609,34.30522281081208,0.1931116797172619,7,-0.37000036239624023,-0.7200002670288086,-1.0850002765655518,-1.0174999237060547,-1.7750005722045916,2,-0.13542385400357204,1.115387577990618,14.09000015258789,-3.166703754331186,13.81999969482422,1.272724514168512,13.984999656677244,-0.13542385400357204
6899,2007-07-19,14.484999656677244,14.704999923706055,14.30500030517578,14.510000228881836,38431400.0,-0.0017229890978794904,-1.0779240081149069,-0.050506218150645814,61.57759406422073,51.52284712160465,-0.420930650465559,-0.42666798544467177,-0.8191284087623494,-1.0731610830412812,18.267635806126595,0.3999996185302752,0.11705585627634463,0.4102496623992895,-0.021252912967305804,0.8417522377658848,0.19449837471599096,0.626000950082588,-0.7337999916076665,75.69057105613378,14.072665838581898,0.21575128768329768,7,-0.2649998664855939,-0.6149997711181623,-1.0599997043609601,-0.9924993515014631,-1.7449998855590803,3,-0.13772868021018092,-1.1414135575913538,14.510000228881836,1.115387577990618,14.09000015258789,-3.166703754331186,13.81999969482422,-0.13772868021018092
6900,2007-07-20,14.295000076293945,14.520000457763672,14.255000114440918,14.520000457763672,40897200.0,-0.013116988946265784,1.355554613656593,8.999809269501554,55.52940120499501,51.45107722319384,-0.25719390143882137,-0.24115673150329897,-0.6048653116963152,-0.8658615657056092,18.521534203879224,0.2650003433227539,0.057850179052662654,0.2152500629425056,-0.2243607335665736,0.6548608594515848,-0.0045553353120340034,0.4350554611970452,-0.5056484008789077,54.44444208969214,-6.643829065330003,0.21980539825453976,7,-0.07500028610229492,-0.26999998092651367,-0.9025001525878906,-0.7824997901916504,-1.375,4,-0.11682406907177167,-1.0779240081149069,14.484999656677244,-1.1414135575913538,14.510000228881836,1.115387577990618,14.09000015258789,-0.11682406907177167
6901,2007-07-23,14.425000190734865,14.55500030517578,14.345000267028807,14.4399995803833,38395400.0,0.009094096799377116,-1.4000108991825126,0.06666384096977128,54.892596760331635,52.89657556817316,-0.38364338075992777,-0.3459714603894479,-0.7040777155921507,-0.9809832683346347,18.819551283108943,0.26000022888183416,0.027775913456249413,0.318000173568727,-0.13678034206384915,0.7727806892013032,0.09060991575243982,0.5453904313850142,-0.5990225853881874,67.81611841348055,10.433722103556825,0.22739025781628802,7,-0.20500040054321467,-0.20500040054321467,-1.026250362396242,-0.9124999046325701,-1.9650001525878924,0,-0.1462738705339367,1.355554613656593,14.295000076293945,-1.0779240081149069,14.484999656677244,-1.1414135575913538,14.510000228881836,-0.1462738705339367
6902,2007-07-24,14.154999732971193,14.5,14.095000267028807,14.265000343322756,44519200.0,-0.01871753581931268,-2.5217438176901856,7.3336724313335235,46.94322643999503,53.315312575823576,-0.064805558190967,-0.054757059268263575,-0.412400971661123,-0.6960863590799811,19.158983777262797,0.4049997329711932,-0.0037511361408153476,0.03274974822998189,-0.4059142971561176,0.4714137936160814,-0.18658227446306697,0.25208177092303075,-0.2938612348901408,20.289778954744722,-30.71996798353503,0.21933202269304944,7,0.0825004577636701,0.06500005722045721,-0.6149997711181658,-0.6049995422363299,-1.2899999618530291,1,-0.13387492333718254,-1.4000108991825126,14.425000190734865,1.355554613656593,14.295000076293945,-1.0779240081149069,14.484999656677244,-0.13387492333718254
6903,2007-07-25,14.270000457763672,14.390000343322756,14.079999923706055,14.25,46733400.0,0.008124389047115876,1.3846165132230306,-0.1818213344430573,50.74628504546526,54.65150704438787,-0.13173659108415947,-0.14904626728709758,-0.5066823982757569,-0.794572316577721,19.276918574184148,0.310000419616701,-0.01448812904635055,0.1297504425048821,-0.30172786015222464,0.5612287451619888,-0.08598870882367216,0.34548959383343636,-0.3751075026576203,30.40008544921875,-15.83849912799424,0.21573915132855356,7,-0.01750040054321289,-0.050000667572021484,-0.7300004959106445,-0.7000002861022949,-1.5,2,-0.12403646818390213,-2.5217438176901856,14.154999732971193,-1.4000108991825126,14.425000190734865,1.355554613656593,14.295000076293945,-0.12403646818390213
6904,2007-07-26,13.604999542236328,13.80500030517578,13.199999809265135,13.770000457763672,108746800.0,-0.046601324050101645,4.1489270177262,-8.249856952126645,38.40947928785928,52.91322294960107,0.5512594335971563,0.514367124517662,0.17157644044043963,-0.1156382096933477,19.525809121885583,1.070000648498537,0.010333235001647623,-0.5175004482269294,-1.0056820352188893,-0.029318861234969518,-0.7615912417229094,-0.27340965473094947,1.1000003814697266,29.889268247020688,-10.82184676258479,0.24409079349597976,7,0.3475003242492676,0.3475003242492676,-0.06499958038330078,-0.03499937057495117,-0.5599994659423828,3,-0.06394707201997285,1.3846165132230306,14.270000457763672,-2.5217438176901856,14.154999732971193,-1.4000108991825126,14.425000190734865,-0.06394707201997285
6905,2007-07-27,13.329999923706055,13.75,13.324999809265135,13.68000030517578,50572000.0,-0.020213129568769528,-1.36110816767684,2.121202663337484,36.79092758264651,51.562100995858884,0.8086104641273817,0.773914642461957,0.44707923644823566,0.16720647081797857,19.359168423968566,0.42500019073486506,0.021727318048375466,-0.7575000762939457,-1.3604797068211525,-0.15452044576673885,-1.05898989155755,-0.45601026103034137,1.344899997711181,9.594100875479871,-31.62454841712046,0.30148981526360363,7,0.622499942779541,0.622499942779541,0.346250057220459,0.33750009536743164,-0.35999965667724787,4,-0.04426107696659731,4.1489270177262,13.604999542236328,1.3846165132230306,14.270000457763672,-2.5217438176901856,14.154999732971193,-0.04426107696659731
6906,2007-07-30,13.604999542236328,13.619999885559082,13.0649995803833,13.18000030517578,42539200.0,0.020630129040076994,1.439562190055795,-1.2142822109961366,46.76616081372553,50.59302888159019,0.5586542940641639,0.4881051294883605,0.18062439603039948,-0.09747098649227226,19.126403173131244,0.5550003051757812,0.04913274752151864,-0.4597504138946533,-1.1002642274350016,0.180763399645695,-0.7800073206648275,-0.13949350712447917,1.040402376937866,37.63064835878347,-8.32804006368442,0.32025690677017454,7,0.2800002098083496,0.2800002098083496,0.09250044822692871,0.0625004768371582,-0.7199993133544922,0,-0.050349098786502844,-1.36110816767684,13.329999923706055,4.1489270177262,13.604999542236328,1.3846165132230306,14.270000457763672,-0.050349098786502844
6907,2007-07-31,13.135000228881836,13.744999885559082,13.125,13.619999885559082,51628000.0,-0.03454607344126637,-1.4554445348808662,-1.1411777113570425,39.14956905689209,47.86724891734789,0.9822330320141699,0.9198103563841222,0.6437282668639881,0.3782263640326988,18.695332019088013,0.619999885559082,0.028191503656536554,-0.8754997253417969,-1.6336409262568061,-0.11735852442678762,-1.2545703257993015,-0.49642912488429225,1.447185596740722,5.283064769203744,-41.785469046696576,0.3790706004575044,7,0.7499995231628418,0.7499995231628418,0.5624997615814209,0.5324997901916504,-0.3000001907348633,1,-0.05138943121223871,1.439562190055795,13.604999542236328,-1.36110816767684,13.329999923706055,4.1489270177262,13.604999542236328,-0.05138943121223871
6908,2007-08-01,13.045000076293945,13.085000038146973,12.760000228881836,12.994999885559082,80156400.0,-0.0068519338423759235,3.9999926640501777,-0.10309324975076638,38.30704139710899,45.281631954335474,0.9415868052286278,0.9606132163827219,0.725483804912443,0.47274053198239585,18.34529633274007,0.375,0.02413538330229059,-0.9029998779296875,-1.7618020519907773,-0.04419770386859767,-1.3324009649602324,-0.4735987908991426,1.4764982995190419,27.272710679873963,-22.200986694375135,0.42940108703054525,8,0.6125001907348633,0.6875,0.6524999141693115,0.622499942779541,-0.5450000762939453,2,-0.013798413501191709,-1.4554445348808662,13.135000228881836,1.439562190055795,13.604999542236328,-1.36110816767684,13.329999923706055,-0.013798413501191709
6909,2007-08-02,12.904999732971193,13.145000457763672,12.725000381469727,13.079999923706055,51817000.0,-0.010732107512760214,1.7540874937855087,-3.49999046329318,34.5714380692411,42.95296938369616,0.9318931618440658,1.0496821858767973,0.8583441492009278,0.6160874500487541,17.906354726251873,0.4200000762939453,-0.019407016401622457,-0.9765002250671362,-1.9411770152042092,-0.011823434930063215,-1.4588386201356727,-0.4941618299985997,1.5108087540259252,17.560918877176178,-30.819410436944175,0.48233839506853626,8,0.7350006103515607,0.8100004196166974,0.8700003623962385,0.7625002861022931,-0.3499994277954137,3,-0.010461005656792755,3.9999926640501777,13.045000076293945,-1.4554445348808662,13.135000228881836,1.439562190055795,13.604999542236328,-0.010461005656792755
6910,2007-08-03,12.78499984741211,13.024999618530273,12.774999618530273,12.979999542236328,48703400.0,-0.009298712750260174,-1.3255797448590336,1.114282755952295,35.021717816338125,40.74509394547466,0.9109727246351795,1.107955610952537,0.9701459951428397,0.7440392498189716,17.219775045334586,0.25,-0.12820361178351547,-1.0212501049041744,-2.081790701119825,0.03929049131147622,-1.5515204030120007,-0.49097980679634823,1.4955439911428172,5.882303442485464,-43.38828516783309,0.5302702981078257,8,0.8275003433227539,0.9300003051757812,1.0925002098083496,0.882500171661377,-0.039999961853027344,4,0.02033634978372434,1.7540874937855087,12.904999732971193,3.9999926640501777,13.045000076293945,-1.4554445348808662,13.135000228881836,0.02033634978372434
6911,2007-08-06,12.960000038146973,12.975000381469727,12.574999809265135,12.904999732971193,46195000.0,0.01368793060801532,8.411668349601747,-0.2820532884698058,33.184529933864425,39.216349889237925,0.565809116001887,0.8850007210765014,0.7963881568692859,0.5755345789115687,17.39847456506022,0.4000005722045916,-0.23616757982972558,-0.7869998931884759,-1.8990128526565044,0.32501306627955273,-1.3430063729224901,-0.23099341345446156,1.1961003238411383,32.906000322782155,-10.183477852150979,0.5560064797340142,8,0.5225000381469727,0.679999828338623,0.9175000190734863,0.7074999809265137,-0.35000038146972834,0,0.0007716225966356571,-1.3255797448590336,12.78499984741211,1.7540874937855087,12.904999732971193,3.9999926640501777,13.045000076293945,0.0007716225966356571
6912,2007-08-07,12.9399995803833,13.170000076293945,12.68000030517578,12.729999542236328,39778600.0,-0.0015432451932717584,-2.1613040174492224,3.8181613261202507,23.47973620612497,36.18673335153344,0.44179678933735644,0.8825156458172678,0.8112989831628621,0.6028583966692231,18.49890602352744,0.48999977111816584,-0.3272176925268493,-0.7640003204345707,-1.9324614218359173,0.40446078096677596,-1.3482308711352449,-0.17976976973389647,1.0579907263325126,61.3444718169332,23.854662346806307,0.5842305507006736,8,0.2500004768371564,0.7000002861022949,0.9375004768371582,0.7275004386901855,-0.31999969482421875,1,-0.004250336420786427,8.411668349601747,12.960000038146973,-1.3255797448590336,12.78499984741211,1.7540874937855087,12.904999732971193,-0.004250336420786427
6913,2007-08-08,12.859999656677244,13.100000381469727,12.550000190734865,13.050000190734865,77802400.0,-0.006182374520887435,2.793092788929508,-0.9047642835409636,23.051421211352476,34.4802824541438,0.3360989203550684,0.9302708881049586,0.8877537633488028,0.6920262239882735,19.978403318375705,0.5500001907348615,-0.4391318541972993,-0.7932502269744894,-2.017287161781013,0.4307867078320342,-1.4052686943777513,-0.1812317595712276,0.995691600293501,49.99992309076631,16.625862461446893,0.6120184674032617,8,0.2900004386901873,0.7675004005432147,1.0175004005432147,0.807500362396242,-0.27499961853027166,2,-0.00194398283030206,-2.1613040174492224,12.9399995803833,8.411668349601747,12.960000038146973,-1.3255797448590336,12.78499984741211,-0.00194398283030206
6914,2007-08-09,12.524999618530273,12.80500030517578,12.324999809265135,12.664999961853027,61675200.0,-0.026049770380283777,1.2857110419320679,0.7368418410881757,21.993679195002755,32.836143744405604,0.560760071380157,1.222822756783902,1.2089564503079977,1.0306667943403287,21.41556832752072,0.5349998474121094,-0.5292352180298749,-1.0615002632141106,-2.380020759545472,0.25702023311725064,-1.7207605113797921,-0.4022400150484291,1.174008710492167,23.668609001554252,-6.7493670896836235,0.659260248165681,8,0.5100002288818359,0.9900002479553223,1.325000524520874,1.142500400543213,-0.07999992370605291,3,-0.001995977588157949,2.793092788929508,12.859999656677244,-2.1613040174492224,12.9399995803833,8.411668349601747,12.960000038146973,-0.001995977588157949
6915,2007-08-10,12.720000267028807,12.81999969482422,12.095000267028807,12.449999809265135,58322400.0,0.015568914525956323,2.0851084552482284,-1.9285699688694218,23.565911416286596,30.258338255801277,0.301876936709478,0.9783530110850354,1.0031070327260938,0.8374437899223022,22.75312450659313,0.7249994277954137,-0.6462163055249057,-0.8032496452331568,-2.1620312790823686,0.555531988616055,-1.4826404621577627,-0.12385882830855088,0.7866468692276101,58.139545199291256,31.111616406498435,0.6793908169246062,8,0.1999998092651385,0.6799998283386248,1.1299998760223406,0.9474997520446795,-0.22000026702880682,4,-0.012971694841919068,1.2857110419320679,12.524999618530273,2.793092788929508,12.859999656677244,-2.1613040174492224,12.9399995803833,-0.012971694841919068
6916,2007-08-13,12.880000114440918,12.94499969482422,12.68000030517578,12.899999618530273,37963400.0,0.012578604092237544,3.818185758996987,-0.07407211178456886,29.53452758398143,29.19000031436676,0.031537283308383124,0.7845439524793569,0.8348610793439732,0.6756193899422556,23.991783278722334,0.26499938964844105,-0.6741803752204305,-0.5962498188018799,-1.9766689518494616,0.7841693142457018,-1.2864593853256707,0.09395974772191096,0.400783522739081,73.02325457608508,43.27818458203682,0.6902095665237907,8,-0.24749994277954102,0.5199999809265137,0.9787499904632568,0.7874999046325684,-0.7200002670288086,0,-0.01048138413682742,2.0851084552482284,12.720000267028807,1.2857110419320679,12.524999618530273,2.793092788929508,12.859999656677244,-0.01048138413682742
6917,2007-08-14,12.75,12.9399995803833,12.53499984741211,12.9350004196167,45964800.0,-0.01009317649734831,3.153870230986301,9.250250345715513,25.718850813700243,27.79131247176579,0.11307270935647651,0.8527270978342294,0.9599313274471726,0.8039785198971039,25.19845579964083,0.4049997329711914,-0.6807676643451916,-0.6592499256134037,-2.044310462541622,0.7258106113148148,-1.351780194077513,0.03328034285070558,0.3410582979558079,65.17409536172727,34.04492126873481,0.6925302684641093,8,-0.11749982833862305,0.6500000953674316,1.1087501049041748,0.9175000190734863,-0.8900003433227557,1,-0.010980419084137716,3.818185758996987,12.880000114440918,2.0851084552482284,12.720000267028807,1.2857110419320679,12.524999618530273,-0.010980419084137716
6918,2007-08-15,12.545000076293945,12.9350004196167,12.529999732971193,12.725000381469727,50117800.0,-0.016078425388710182,-2.8571311795533676,0.9729724156773392,30.149823302370464,27.300021942113496,0.2678569432827427,0.9517634836016704,1.1563893023075593,1.0078851158404554,25.191644525783307,0.40500068664550604,-0.7571015268859114,-0.7659998416900642,-2.1001331557861747,0.5681334724060463,-1.4330664987381194,-0.09893318464200895,-0.4499998092651385,52.94118967024163,20.76062285097757,0.6670666570480555,8,0.08750009536743164,0.8550000190734863,1.3137500286102295,1.122499942779541,-0.6099996566772461,2,0.005978462240654903,3.153870230986301,12.75,3.818185758996987,12.880000114440918,2.0851084552482284,12.720000267028807,0.005978462240654903
6919,2007-08-16,12.489999771118164,12.744999885559082,12.125,12.53499984741211,60556400.0,-0.004384241119273824,1.6666652993921098,0.25,32.85714508145543,27.059513860459866,0.2880950481069853,0.8955557076065901,1.2071904962619069,1.0631377280168195,25.041982807985995,0.619999885559082,-0.7718425519259124,-0.7212501525878903,-1.9821057686378971,0.5396054634621166,-1.3516779606128946,-0.09082234456288596,-0.37819950103759936,46.47056117600465,10.960674603100813,0.6304278080250035,8,0.1425004005432129,0.9100003242492676,1.3637502193450928,1.1775002479553223,-0.6549997329711914,3,0.007606106386685907,-2.8571311795533676,12.545000076293945,3.153870230986301,12.75,3.818185758996987,12.880000114440918,0.007606106386685907
6920,2007-08-17,12.625,12.914999961853027,12.390000343322756,12.885000228881836,72093600.0,0.01080866544081216,2.281250745058759,5.777773068282965,28.787901306739457,26.57099956855709,0.1430559139305938,0.6630218426002372,1.079305869809561,0.9309337682287282,24.898516677333827,0.5249996185302717,-0.7747574775536261,-0.5027499198913574,-1.6798180678592782,0.6743182280765634,-1.091283993875317,0.0857841540926021,-0.5,60.97563244912947,24.670962654729045,0.5885340739839602,8,0.007500171661376953,0.7750000953674316,1.2287499904632568,1.0425000190734863,-0.5799999237060547,4,-0.014257449914913178,1.6666652993921098,12.489999771118164,-2.8571311795533676,12.545000076293945,3.153870230986301,12.75,-0.014257449914913178
6921,2007-08-20,12.3149995803833,12.699999809265135,12.274999618530273,12.579999923706055,46895200.0,-0.024554488682510867,-1.4637673147039778,1.0192311924586437,30.930239469562522,27.3988332644946,0.3933010884191557,0.8504439657857521,1.3905485302695801,1.2445109492575135,24.728257280957106,0.4250001907348615,-0.7600869370782082,-0.7072503089904778,-1.7671583972545104,0.3526577792735548,-1.237204353122495,-0.17729626485846062,-0.18999958038330078,23.312843951887984,-16.21707392091683,0.5299540441320165,8,0.2825007438659668,1.0850005149841309,1.538750410079956,1.3525004386901855,-0.14999961853027344,0,0.015022365076762911,2.281250745058759,12.625,1.6666652993921098,12.489999771118164,-2.8571311795533676,12.545000076293945,0.015022365076762911
6922,2007-08-21,12.260000228881836,12.489999771118164,12.175000190734865,12.1850004196167,47364000.0,-0.004466045747096414,-5.631551473171922,-0.28301778150450024,31.44209871310433,28.331130764689245,0.3818548101504806,0.7970612801868455,1.4455318644805022,1.3020051951318568,25.7077350192934,0.314999580383299,-0.7416323846068398,-0.6674996852874759,-1.6358977841215498,0.30089841354659796,-1.1516987347045138,-0.1833006358704381,-0.11880022048950245,16.666686289584824,-23.405181678929218,0.48419904941703695,8,0.25999975204467773,1.1399998664855957,1.6024997234344482,1.4074997901916504,-0.13500022888183594,1,-0.00815663781425946,-1.4637673147039778,12.3149995803833,2.281250745058759,12.625,1.6666652993921098,12.489999771118164,-0.00815663781425946
6923,2007-08-22,12.5,12.5,12.260000228881836,12.44499969482422,62737000.0,0.019575837409266716,7.727215980024969,0.7333392673219249,40.85779840411398,30.427144010146048,0.09545716288776518,0.4402292777142023,1.2118507551362914,1.065202711097168,26.78891873721768,0.23999977111816406,-0.7258544411731283,-0.3389998912811283,-1.0899051772996735,0.41190539473741694,-0.7144525342904,0.03645275172814344,-0.3429239833831801,47.46835672249887,4.361090381235087,0.37545264300927256,8,0.019999980926513672,0.9000000953674316,1.3837499618530273,1.1675000190734863,-0.4099998474121094,2,-0.05120002746582042,-5.631551473171922,12.260000228881836,-1.4637673147039778,12.3149995803833,2.281250745058759,12.625,-0.05120002746582042
6924,2007-08-23,12.734999656677244,12.739999771118164,12.545000076293945,12.614999771118164,40476000.0,0.018799972534179643,1.999992664050178,2.1818039950062804,48.92703493762026,33.245046623627566,-0.11915136947453142,0.1440974740103762,0.9744250826210337,0.8364758710668099,27.704468772352314,0.23999977111816406,-0.6764648930975028,-0.060500240325929155,-0.7197733087726288,0.5987728281207705,-0.3901367745492781,0.2691362938974198,-0.5623651520004262,75.67562691218174,26.70879958455525,0.3296365342233496,8,-0.19999980926513494,0.6650004386901873,1.2300002574920672,0.995000362396242,-0.5599994659423793,3,-0.06281894453299708,7.727215980024969,12.5,-5.631551473171922,12.260000228881836,-1.4637673147039778,12.3149995803833,-0.06281894453299708
6925,2007-08-24,12.739999771118164,12.81999969482422,12.600000381469727,12.68000030517578,23670600.0,0.0003926277640924347,-1.0000000000000162,0.49999602635324764,44.90740311489343,34.95314390484001,-0.1352379259906069,0.09763551122028957,0.9565297167092925,0.8338495443872453,28.571991912673056,0.21999931335449396,-0.61698831255665,-0.02600011825561488,-0.6354916450092087,0.583491408497979,-0.3307458816324118,0.27874564512118205,-0.5521179481425484,87.59690151715627,35.08664181872971,0.3047457633767972,8,-0.20749998092651367,0.5850005149841291,1.3050000667572021,1.070000171661377,-0.7399997711181641,4,-0.07103608706672382,1.999992664050178,12.734999656677244,7.727215980024969,12.5,-5.631551473171922,12.260000228881836,-0.07103608706672382
6926,2007-08-27,12.920000076293945,13.03499984741211,12.84000015258789,12.975000381469727,28595200.0,0.014128752622417196,1.2285776566757494,-0.9166799122611548,49.56897632545277,37.60315785059029,-0.34527711805511707,-0.1436810970193534,0.7578840067943116,0.656335783505023,28.647421871866495,0.2950000762939453,-0.5159131629431819,0.1882501602172848,-0.28433824471808045,0.66083856515265,-0.04804404225039782,0.4245443626849674,-0.7171758813855078,86.62792825261288,33.779609810987424,0.23629420246768285,8,-0.3400001525878906,0.40500020980834783,1.2024998664855957,0.8899998664855957,-1.0299997329711896,0,-0.06772445780441438,-1.0000000000000162,12.739999771118164,1.999992664050178,12.734999656677244,7.727215980024969,12.5,-0.06772445780441438
6927,2007-08-28,12.460000038146973,12.920000076293945,12.449999809265135,12.8100004196167,36122400.0,-0.035603717912586985,-1.540536221499364,6.3636079900124844,42.59260174995658,38.98568878921097,0.0773997896498404,0.27737809199837393,1.1936701650091006,1.1141768384629138,29.43297380799823,0.47000026702881037,-0.44088798916079064,-0.23799986839294363,-0.685053372968861,0.2090536361829738,-0.4615266206809032,-0.01447311610498403,-0.2238888171383877,25.806439704373123,-26.270225736887365,0.22352675228795896,8,0.11999988555908203,0.8375000953674316,1.7599997520446777,1.3499999046325684,-0.48999977111816584,1,-0.023675768490432292,1.2285776566757494,12.920000076293945,-1.0000000000000162,12.739999771118164,1.999992664050178,12.734999656677244,-0.023675768490432292
6928,2007-08-29,12.864999771118164,12.90999984741211,12.44499969482422,12.515000343322756,39138400.0,0.03250399131069526,1.1136390729409746,-0.9999972752192036,56.13718585560064,41.57235998633822,-0.3100382518221654,-0.14946119221455234,0.7667291578434181,0.7105488059047023,29.502985373934344,0.46500015258788885,-0.393452289159967,0.17599987983703613,-0.2483087968412594,0.6003085565153317,-0.03615445850211074,0.388154218176183,-0.5969330050534385,71.18643519865508,14.875377604229541,0.21215433833914754,8,-0.25999975204467773,0.3775005340576172,1.3637502193450928,0.945000171661377,-0.7550001144409197,2,-0.05752038742973464,-1.540536221499364,12.460000038146973,1.2285776566757494,12.920000076293945,-1.0000000000000162,12.739999771118164,-0.05752038742973464
6929,2007-08-30,12.770000457763672,12.970000267028807,12.670000076293945,12.704999923706055,29957600.0,-0.007384322972765589,-3.4444397349496056,0.18571611521494585,50.93633346751455,44.033296893091006,-0.1912566318964526,-0.06861202668476807,0.8369413995248856,0.804385435482688,29.70622999805198,0.3000001907348615,-0.3220800586212782,0.08775053024291957,-0.32626033210920014,0.5017613925950393,-0.1192549009331394,0.29475596141897853,-0.4712563684450508,55.084860828241546,-0.9538068664363735,0.2070054311760596,8,-0.16500043869018555,0.17999982833862127,1.4662494659423828,1.0399994850158691,-0.8700008392333984,3,-0.053249826217693474,1.1136390729409746,12.864999771118164,-1.540536221499364,12.460000038146973,1.2285776566757494,12.920000076293945,-0.053249826217693474
6930,2007-08-31,13.045000076293945,13.135000228881836,12.869999885559082,12.925000190734865,28732800.0,0.021534816654065425,-1.304345843025546,1.846136917163035,52.962298516958796,46.48130345391281,-0.4474701943019319,-0.3405969353773681,0.5364542062349322,0.5241420930319762,29.72952766016137,0.36499977111816406,-0.25409703246733883,0.3497501373291012,-0.09316457244497478,0.7926648471031772,0.1282927824420632,0.5712074922161392,-0.7168057566515849,86.95650972055978,31.700344201053156,0.2214573548870377,8,-0.3899998664855957,-0.12249994277954102,0.9074997901916504,0.7649998664855957,-1.0950002670288104,4,-0.06669221007825743,-3.4444397349496056,12.770000457763672,1.1136390729409746,12.864999771118164,-1.540536221499364,12.460000038146973,-0.06669221007825743
6931,2007-09-04,12.970000267028807,13.140000343322756,12.90999984741211,13.074999809265135,33843000.0,-0.005749314589996168,-1.044445386343455,-0.874997019764932,54.02931100313661,48.99099370836085,-0.3014928083998871,-0.2791201561773171,0.5947243694441191,0.5898162082701699,29.339011683620853,0.2300004959106463,-0.19332047029615573,0.274250316619872,-0.16994356427428947,0.7184441975140334,0.052153376172791255,0.4963472570669527,-0.593397592832078,75.53958019158493,20.64825493255944,0.22209694044708064,9,-0.2699999809265119,-0.050000190734861505,0.9824995994567889,0.8399996757507342,-1.1199998855590803,1,-0.07478799129207858,-1.304345843025546,13.045000076293945,-3.4444397349496056,12.770000457763672,1.1136390729409746,12.864999771118164,-0.07478799129207858
6932,2007-09-05,12.885000228881836,12.960000038146973,12.760000228881836,12.875,26114000.0,-0.006553588002850774,1.5,-0.09524069028156222,56.513416121561754,50.73050678807727,-0.13244068724043068,-0.2091763797058519,0.662629253629266,0.6624267012390934,29.73025601703626,0.21000003814697088,-0.13244621385208077,0.19200024604797328,-0.24647090354949697,0.6304713956454435,-0.027235328750762733,0.4112358208467093,-0.44732574115502466,63.30937028737791,7.833815291630458,0.21923557479873523,9,-0.09250020980834783,0.034999847412109375,0.9999995231628418,0.9249997138977051,-1.0450000762939453,2,-0.07722156522192214,-1.044445386343455,12.970000267028807,-1.304345843025546,13.045000076293945,-3.4444397349496056,12.770000457763672,-0.07722156522192214
6933,2007-09-06,12.835000038146973,12.975000381469727,12.770000457763672,12.899999618530273,25232000.0,-0.0038804959135962935,-1.102576893544806,-6.499809269502194,56.621889711258014,51.585490651814794,-0.033439976294120655,-0.16985361049183823,0.692666560726483,0.7019360608902687,29.848028017786365,0.2049999237060547,-0.05492199050266677,0.14325003623962473,-0.29335514093345694,0.5798552134127064,-0.0750525523469161,0.36155262482616557,-0.3411394819724851,35.1063549167969,-20.619786736488493,0.21830258858654042,9,-0.04250001907348455,-0.2024998664855957,1.049999713897705,0.9749999046325684,-0.8299999237060547,3,-0.06739382692226692,1.5,12.885000228881836,-1.044445386343455,12.970000267028807,-1.304345843025546,13.045000076293945,-0.06739382692226692
6934,2007-09-07,12.5,12.6899995803833,12.425000190734865,12.619999885559082,41766400.0,-0.026100509322268595,1.0384625259968538,1.846164003697346,47.7718347344364,51.90376083176401,0.29582939361595706,0.17199580333738318,1.0017874919044196,1.023512556032724,29.79175870770085,0.4099998474121076,0.022363459627181115,-0.19050002098083496,-0.6292531603768516,0.24825311841518172,-0.4098765906788433,0.028876548717173378,0.6400003433227557,10.48948157474913,-42.73138523191849,0.2193765696980082,9,0.28250026702881037,0.13250017166137695,1.195000171661377,1.2325000762939453,-0.5500001907348651,4,-0.0312000274658204,-1.102576893544806,12.835000038146973,1.5,12.885000228881836,-1.044445386343455,12.970000267028807,-0.0312000274658204
6935,2007-09-10,12.55500030517578,12.649999618530273,12.354999542236328,12.520000457763672,27315600.0,0.004400024414062287,1.622240683598386,-0.29166567325495824,54.705899732484795,52.47453009921202,0.23672093511993886,0.10962061406618773,0.9187569723478077,0.9566294617345683,29.367144648561105,0.2950000762939453,0.06388355099502263,-0.12724971771240412,-0.5698554389902935,0.3153560035654852,-0.3485525783513488,0.09405314292654054,0.5707000350952178,25.477778196232887,-30.223935393236093,0.2213028606389445,9,0.19249963760376154,0.07749986648559748,1.1224999427795428,1.1599998474121112,-0.4549999237060529,0,-0.05217050344279828,1.0384625259968538,12.5,-1.102576893544806,12.835000038146973,1.5,12.885000228881836,-0.05217050344279828
6936,2007-09-11,12.744999885559082,12.770000457763672,12.545000076293945,12.630000114440918,33212200.0,0.01513337919274882,1.7272622185231423,3.2857220708448533,59.031655966683545,54.30109167884835,0.02155362012734585,-0.09592978492160498,0.7013899072393155,0.7578868628298672,29.2044539854425,0.22500038146972656,0.07219392954795723,0.06949987411499059,-0.36444054378852364,0.5034402920185048,-0.14747033483676653,0.2864700830667477,0.3498724227905292,62.90319603518131,2.1702981965212444,0.21697020895175745,9,0.0025000572204589844,-0.11249971389770508,0.9187502861022949,0.9700002670288086,-0.6800003051757812,1,-0.062377409449389964,1.622240683598386,12.55500030517578,1.0384625259968538,12.5,-1.102576893544806,12.835000038146973,-0.062377409449389964
6937,2007-09-12,12.609999656677244,12.8100004196167,12.600000381469727,12.774999618530273,42144600.0,-0.010592407225895828,-1.2702889398664845,-1.4347851326024734,52.131777143226756,53.85604626636236,0.20123043154566567,0.029559735584575364,0.8017316162351023,0.8804760385224828,28.71436788515267,0.21000003814697266,0.0879303136782319,-0.058500337600710495,-0.4918970571015784,0.3748963819001574,-0.2751986973511453,0.15819802214972434,0.45527774102783525,41.128995043976346,-20.40264973845361,0.21669835975043433,9,0.1375002861022967,0.022500514984132636,0.9512503147125262,1.0300002098083514,-0.5749998092651349,2,-0.060269571443254066,1.7272622185231423,12.744999885559082,1.622240683598386,12.55500030517578,1.0384625259968538,12.5,-0.060269571443254066
6938,2007-09-13,12.619999885559082,12.774999618530273,12.574999809265135,12.734999656677244,32740600.0,0.0007930395839894633,1.0512833052936525,0.6969684709418076,47.55839079677788,53.48071930294717,0.17078172623448573,0.026842633352170964,0.7540566494666621,0.860072638992488,28.209244013950297,0.1999998092651385,0.07738422201166628,-0.052250099182128196,-0.4824334592278898,0.37793326086363344,-0.2673417792050081,0.16284158084075173,0.41686639792724733,58.24172138930168,-1.4388080803999799,0.2150916800228806,9,0.12750005722045898,-0.0024995803833007812,0.7950000762939453,1.0199999809265137,-0.8900003433227539,3,-0.061806635502725804,-1.2702889398664845,12.609999656677244,1.7272622185231423,12.744999885559082,1.622240683598386,12.55500030517578,-0.061806635502725804
6939,2007-09-14,12.585000038146973,12.619999885559082,12.454999923706055,12.579999923706055,33422400.0,-0.002773363528486228,3.400010172551912,-0.04347934254391124,46.75052871960087,52.79052265879629,0.19755450195134472,0.07307096919013745,0.7521325750192833,0.8853181987040237,27.088161902819653,0.16499996185302734,0.12486292293713674,-0.091999959945678,-0.5157601567214911,0.3317602368301351,-0.30388005833358456,0.11988013844222856,0.424591575689357,50.54946206584322,-5.368510718772576,0.21188009838790695,9,0.16249990463256836,0.032500267028808594,0.8037500381469727,1.0425000190734863,-0.7399997711181658,4,-0.0460866048429075,1.0512833052936525,12.619999885559082,-1.2702889398664845,12.609999656677244,1.7272622185231423,12.744999885559082,-0.0460866048429075
6940,2007-09-17,12.44499969482422,12.529999732971193,12.28499984741211,12.505000114440918,36648200.0,-0.011124381636741454,3.4545572769911232,-11.999809269501839,39.87205713100525,51.2174944507817,0.27210956221863114,0.2096432318197916,0.8510477934811931,1.0101803343257227,26.64872641250009,0.3000001907348633,0.09331277309422781,-0.22300028800964178,-0.658883053799844,0.21288247778056046,-0.4409416709047438,-0.005058905114539769,0.5384082361481095,30.47612819548701,-20.66673433884824,0.2179413828951013,9,0.18500041961669744,0.17250061035156072,0.830000162124632,1.0700001716613752,-0.6449995040893555,0,-0.03977500182382099,3.400010172551912,12.585000038146973,1.0512833052936525,12.619999885559082,-1.2702889398664845,12.609999656677244,-0.03977500182382099
6941,2007-09-18,12.5,12.539999961853027,12.3149995803833,12.529999732971193,63145200.0,0.004419470190799135,7.9999809265864315,0.4999920527696542,51.03092707486886,50.60832900114915,0.16028411591984515,0.1783578260692611,0.7594288680951244,0.9481116962561629,25.975696385145685,0.22500038146972656,0.08630671238092269,-0.1772500038146969,-0.5887617056436731,0.23426169801427932,-0.38300585472918414,0.028505847099790316,0.44150344595871616,40.952365382205,-12.842034737107952,0.205755850914488,9,0.13000011444091797,0.13250017166137695,0.6600000858306885,0.9000000953674316,-0.5749998092651349,1,-0.0319999694824219,3.4545572769911232,12.44499969482422,3.400010172551912,12.585000038146973,1.0512833052936525,12.619999885559082,-0.0319999694824219
6942,2007-09-19,12.15999984741211,12.619999885559082,12.03499984741211,12.545000076293945,116776600.0,-0.027200012207031277,1.1869166541886813,12.833455192802115,31.200002034505218,47.78367481484328,0.43206397337519853,0.5380691596813527,1.0692266637588403,1.2803518807885084,25.302711838427104,0.5850000381469727,0.04015111279655592,-0.5122501373291009,-0.9468883484832631,-0.07761192617493862,-0.729569242906182,-0.29493103175201973,0.7421133826338107,16.891897116551924,-33.26900191760426,0.21731910557708126,9,0.2625002861022949,0.42750024795532227,0.8562502861022949,1.2400002479553223,-1.5199995040893555,2,-0.007812522057640159,7.9999809265864315,12.5,3.4545572769911232,12.44499969482422,3.400010172551912,12.585000038146973,-0.007812522057640159
6943,2007-09-20,11.859999656677244,12.095000267028807,11.8100004196167,12.079999923706055,82993200.0,-0.024671068626593073,1.2799900818249623,0.5714289252963866,28.12498997037649,45.600692063281066,0.6472847817570138,0.8302300528643709,1.3324979240355859,1.5729244049977265,24.773357920574167,0.34999942779541016,-0.016971379529433506,-0.7802503108978289,-1.3434974372813482,-0.21700318451430967,-1.0618738740895886,-0.4986267477060693,0.9727445027579709,6.172749385997949,-41.57392572009212,0.28162356319176,9,0.4500007629394549,0.6150007247924822,1.15625047683716,1.5400004386901873,-1.2449998855590803,3,0.014755497116421878,1.1869166541886813,12.15999984741211,7.9999809265864315,12.5,3.4545572769911232,12.44499969482422,0.014755497116421878
6944,2007-09-21,11.9350004196167,12.085000038146973,11.8149995803833,11.970000267028807,84708600.0,0.006323841914888106,1.0377439972361375,0.15909002241130987,20.478764282906226,41.79767701332789,0.5405557002449335,0.7296309098726823,1.2213660549593577,1.4905373438890628,25.101745607514868,0.2700004577636719,-0.07969341897570459,-0.6652495861053467,-1.3081581541970682,-0.022341018013625202,-0.9867038701512083,-0.34379530205948505,0.7954693658366647,15.43210894029053,-26.2247878050004,0.321454284045861,9,0.375,0.5399999618530273,1.081249713897705,1.4649996757507324,-1.4750003814697266,4,-0.01717644492441117,1.2799900818249623,11.859999656677244,1.1869166541886813,12.15999984741211,7.9999809265864315,12.5,-0.01717644492441117
6945,2007-09-24,11.835000038146973,12.079999923706055,11.800000190734865,11.949999809265135,74207000.0,-0.008378749723826018,-2.0270328786613856,3.2857220708448027,20.210008310221653,37.484160607054356,0.589696372384001,0.7993370753188689,1.2792986318464976,1.5789821809367517,25.736831855754705,0.27999973297118963,-0.14787589603555595,-0.719999980926513,-1.4437985234140722,0.0037985615610462986,-1.0818992521702917,-0.3581007096827342,0.8034228107227257,4.268275663152594,-31.735251543638405,0.36189927124377924,9,0.4700002670288086,0.6350002288818377,1.1812500953674316,1.565000057220459,-1.385000228881836,0,0.0008449707519730953,1.0377439972361375,11.9350004196167,1.2799900818249623,11.859999656677244,1.1869166541886813,12.15999984741211,0.0008449707519730953
6946,2007-09-25,12.045000076293945,12.05500030517578,11.539999961853027,11.869999885559082,75537400.0,0.0177439828872068,4.282037237190318,-1.5217438176903026,29.310367507089154,34.94844842526129,0.3016845220828266,0.5485474478725578,1.034122916659026,1.3577320636940158,27.279223723551592,0.5150003433227521,-0.1611529171478736,-0.466249942779541,-1.2028201192158168,0.27032023365673474,-0.834535030997678,-0.09796485456140402,0.4928120535995735,46.75927315883447,13.622761283910712,0.3682850882181379,9,0.11249971389770508,0.2950000762939453,0.971250057220459,1.3550000190734863,-1.5200004577636719,1,-0.02034038057345222,-2.0270328786613856,11.835000038146973,1.0377439972361375,11.9350004196167,1.2799900818249623,11.859999656677244,-0.02034038057345222
6947,2007-09-26,12.164999961853027,12.244999885559082,12.074999809265135,12.130000114440918,51300600.0,0.009962630535408357,-1.3448212359579792,0.19999891008768345,34.04763461779504,33.4472532942632,0.1250762917021273,0.4272173838398139,0.8709122634992799,1.2298599335665727,27.7822660378544,0.19999980926513672,-0.2008343496432179,-0.3315000534057617,-1.0840333899224586,0.42103328311093513,-0.707766721664111,0.044766614852587594,0.23311846451482232,88.65249186333102,53.461550983791916,0.3762666682583485,9,-0.08500003814697266,0.17500019073486328,0.8337502479553223,1.2350001335144043,-1.864999771118164,2,-0.019728711210090677,4.282037237190318,12.045000076293945,-2.0270328786613856,11.835000038146973,1.0377439972361375,11.9350004196167,-0.019728711210090677
6948,2007-09-27,12.125,12.289999961853027,12.100000381469727,12.289999961853027,42353600.0,-0.0032881185350150943,1.303025749212496,-4.714305177111717,39.6122010987583,32.65410578083625,0.09775654467785166,0.43103529590751677,0.8528058129572607,1.2629525031223423,28.23439285642191,0.18999958038330078,-0.2756391888136296,-0.33450002670288015,-1.083505783888068,0.41450573048230765,-0.709002905295474,0.04000285188971375,-0.5850000381469727,78.00000508626303,38.04517014858729,0.3745028785925937,9,-0.04500007629394531,0.21500015258789062,0.8350000381469727,1.2750000953674316,-1.8500003814697266,3,-0.122474198488845,-1.3448212359579792,12.164999961853027,4.282037237190318,12.045000076293945,-2.0270328786613856,11.835000038146973,-0.122474198488845
6949,2007-09-28,12.09000015258789,12.18000030517578,12.0,12.085000038146973,72282400.0,-0.002886585353575999,-1.0571441027569128,-0.03030373089038523,36.9747984463406,32.332188149206836,0.06163848319140541,0.4347700594635491,0.8289004848142465,1.2930067016966387,28.984664813644674,0.18000030517577947,-0.32342911531109486,-0.3354998588562008,-1.0868908964361843,0.4158911787237827,-0.7111953776461934,0.040195659933791816,-0.5350001907348627,73.33335876464844,30.244088186037025,0.3756955187899918,9,-0.010000228881835938,0.25,0.869999885559082,1.309999942779541,-1.880000114440918,4,-0.12200168427243563,1.303025749212496,12.125,-1.3448212359579792,12.164999961853027,4.282037237190318,12.045000076293945,-0.12200168427243563
6950,2007-10-01,12.175000190734865,12.199999809265135,12.05500030517578,12.095000267028807,33406800.0,0.007030606871314182,1.230776002464958,15.999618539005096,33.03574570989049,30.332723553098127,-0.07340835254060174,0.29644901712581984,0.6908936733476185,1.2048622848337232,30.290422667491168,0.14499950408935547,-0.360472918326753,-0.20699982643127335,-0.9063107916296094,0.4923111387670627,-0.5566553090304414,0.14265565616789466,-0.6053002288818377,84.66669718424504,42.262700476935414,0.34965548259916807,10,-0.09500026702881037,0.16499996185302557,0.7924997806549055,1.2249999046325666,-1.8299999237060582,0,-0.140862433324067,-1.0571441027569128,12.09000015258789,1.303025749212496,12.125,-1.3448212359579792,12.164999961853027,-0.140862433324067
6951,2007-10-02,12.0,12.225000381469727,11.975000381469727,12.225000381469727,34941400.0,-0.014373732073371115,1.2222184546263721,-2.8125074505875776,32.267474257756874,30.45133157790387,0.025935527001065495,0.41640236985852397,0.8055697549858003,1.37790396323002,31.74159577022364,0.25,-0.4012477924892437,-0.3335000038146969,-0.9946083024666947,0.3276082948373009,-0.6640541531406949,-0.0029458544886988847,-0.41589403814697334,7.936397407213421,-33.19839518786638,0.3305541493259986,10,-0.08500003814697266,0.3400001525878906,0.9287500381469727,1.4000000953674316,-1.9549999237060565,1,-0.12916668256123864,1.230776002464958,12.175000190734865,-1.0571441027569128,12.09000015258789,1.303025749212496,12.125,-0.12916668256123864
6952,2007-10-03,11.890000343322756,12.050000190734865,11.8100004196167,11.925000190734865,48805000.0,-0.009166638056437026,-1.4615399663523345,0.15555461365659307,29.94508517561748,30.653564378486195,0.1046087904711488,0.47224956466090084,0.8614275979480279,1.4820123174573805,33.02997363396602,0.23999977111816584,-0.4186071906993156,-0.39374966621398677,-1.0293750241080506,0.24187569168007705,-0.7115623451610187,-0.07593698726695486,-0.29177650146972844,16.666666666667037,-21.382850393704988,0.31781267894703197,10,0.02499961853027166,0.44999980926513494,1.0624997615814191,1.509999752044676,-1.9800004959106463,2,-0.11480241256334744,1.2222184546263721,12.0,1.230776002464958,12.175000190734865,-1.0571441027569128,12.09000015258789,-0.11480241256334744
6953,2007-10-04,11.970000267028807,12.020000457763672,11.850000381469727,11.949999809265135,34644400.0,0.006728336534571833,1.8333147897956723,-0.5714441416893733,33.51208531823541,32.10171116018944,0.04677194846806998,0.34163937252358956,0.7233917954247406,1.395169269038524,34.44151687161449,0.1700000762939453,-0.47456174047770183,-0.27049975395202885,-0.86454815810594,0.3235486502018823,-0.5675239560289835,0.026524448124925826,-0.3579409027757787,38.55418364321964,1.9996622566443918,0.29702420207695546,10,-0.055000305175779474,0.3699998855590838,0.9687497615814227,1.4299998283386248,-2.280000686645506,3,-0.13951545856635728,-1.4615399663523345,11.890000343322756,1.2222184546263721,12.0,1.230776002464958,12.175000190734865,-0.13951545856635728
6954,2007-10-05,12.109999656677244,12.170000076293945,11.875,12.020000457763672,38042400.0,0.011695855181729886,1.8095240257764498,4.499856952126557,41.01876922368885,34.41379570613024,-0.0735252256155281,0.18016099293475207,0.547225005044151,1.2489915339737845,34.906350021938195,0.2950000762939453,-0.45843809691972837,-0.11100034713745366,-0.6946962391822602,0.4726955449073529,-0.4028482931598578,0.1808475988849505,-0.48438148047221574,72.28897943050659,33.52119005257384,0.29184794602240344,10,-0.19499969482421697,0.2300004959106463,0.8137505054473895,1.2900004386901873,-2.6399993896484375,4,-0.1515276705342583,1.8333147897956723,11.970000267028807,-1.4615399663523345,11.890000343322756,1.2222184546263721,12.0,-0.1515276705342583
6955,2007-10-08,11.899999618530273,12.100000381469727,11.880000114440918,12.095000267028807,31622600.0,-0.01734104410409132,1.1463348824659587,-2.16669315785572,35.14850877474596,35.06247806920322,0.16390051951720785,0.3568709583975931,0.7267371462178875,1.446659377711251,35.2553769068073,0.22999954223632635,-0.41094973025379744,-0.2882503509521488,-0.8665169074849732,0.29001620558067565,-0.577383629218561,0.0008829273142634264,-0.2610938066122852,21.68655594851537,-16.110706203330317,0.2891332782664123,10,0.15000057220458984,0.4400005340576172,0.8775005340576172,1.5000004768371582,-1.9399995803833008,0,-0.14201677601331109,1.8095240257764498,12.109999656677244,1.8333147897956723,11.970000267028807,-1.4615399663523345,11.890000343322756,-0.14201677601331109
6956,2007-10-09,11.949999809265135,12.015000343322756,11.859999656677244,11.920000076293945,37023600.0,0.0042016968350993,-1.0666679382275697,-0.1538442728379709,43.93063647544118,36.16058938671946,0.11064263758149195,0.2574575411009956,0.6373360546995901,1.3868876238082937,36.089439341020935,0.15500068664551137,-0.3527820431146065,-0.19850015640258967,-0.7223632186918003,0.325362905886621,-0.4604316875471959,0.06343137474201654,-0.2980721143484466,38.88875643399591,-1.4887453569249232,0.2619315311446057,10,0.10000038146972834,0.3900003433227557,0.838750362396242,1.4500002861022967,-2.1249999999999982,1,-0.1343095872681045,1.1463348824659587,11.899999618530273,1.8095240257764498,12.109999656677244,1.8333147897956723,11.970000267028807,-0.1343095872681045
6957,2007-10-10,11.850000381469727,11.94499969482422,11.739999771118164,11.90999984741211,42384400.0,-0.008368153087155439,2.15386534031715,-2.0000000000001186,49.67322624337654,37.27848106945481,0.1802115659227237,0.31368307381323746,0.7111120191830818,1.4714051334271971,37.21897484116512,0.21000003814697088,-0.28476024694864144,-0.2604996204376224,-0.7527114929170491,0.23171225204180423,-0.5066055566773358,-0.014393684197909096,-0.1853112412143112,25.58151913557247,-18.33271669112805,0.24610593623971347,10,0.13249969482421875,0.4074997901916504,0.9599997997283936,1.549999713897705,-2.02000045776367,2,-0.15232069595527842,-1.0666679382275697,11.949999809265135,1.1463348824659587,11.899999618530273,1.8095240257764498,12.109999656677244,-0.15232069595527842
6958,2007-10-11,11.84000015258789,12.005000114440918,11.75,11.850000381469727,41267200.0,-0.0008439011442964439,-1.6842041861165487,0.16667196490447278,46.75766829431511,38.36546660811865,0.16263601956222118,0.27642389940584877,0.6971333280313239,1.4656282802274205,38.23821748037259,0.25500011444091797,-0.24865280205965234,-0.23149986267089773,-0.6749206710198674,0.21192094567807196,-0.45321026684538346,-0.009789458496411996,-0.16280479590052366,23.255886162417276,-23.2589441983595,0.2217104041744849,10,0.1424999237060547,0.41750001907348633,1.0162498950958252,1.559999942779541,-1.89500045776367,3,-0.16300678043098993,2.15386534031715,11.850000381469727,-1.0666679382275697,11.949999809265135,1.1463348824659587,11.899999618530273,-0.16300678043098993
6959,2007-10-12,12.005000114440918,12.020000457763672,11.859999656677244,11.885000228881836,34315800.0,0.013935807409340528,1.1333358764551662,-11.99971390425329,55.55556248130051,40.86766847160865,-0.017532956469999306,0.06929675174993832,0.5140906867529456,1.287087576789613,39.00101165715726,0.18000030517578125,-0.22769944660487518,-0.03749990463256836,-0.40965565323726416,0.33465584397212744,-0.22357777893491715,0.14857796966978043,-0.31554866565023865,73.61108167676853,20.853779285248834,0.1860778743023479,10,-0.022500038146972656,0.1700000762939453,0.7074999809265137,1.3949999809265137,-2.3299999237060547,4,-0.19283636084875022,-1.6842041861165487,11.84000015258789,2.15386534031715,11.850000381469727,-1.0666679382275697,11.949999809265135,-0.19283636084875022
6960,2007-10-15,11.949999809265135,12.024999618530273,11.850000381469727,12.015000343322756,29065600.0,-0.004581449783546687,3.1176734583969123,-0.5416716337251645,46.54544243929938,42.45410938066894,0.0024525295697053195,0.08992182575134677,0.5539057500300189,1.3283293607189322,39.43695061532094,0.17499923706054688,-0.22381519908609349,-0.06775021553039728,-0.38964381883915244,0.2541433877783579,-0.22869701718477486,0.0931965861239803,-0.2485373902132082,73.68426336148563,19.335120982412008,0.16094680165437739,10,0.005000114440919745,0.22500038146972834,0.7575004100799578,1.4500002861022967,-2.2649993896484357,0,-0.20753134575897836,1.1333358764551662,12.005000114440918,-1.6842041861165487,11.84000015258789,2.15386534031715,11.850000381469727,-0.20753134575897836
6961,2007-10-16,12.100000381469727,12.145000457763672,11.925000190734865,11.970000267028807,57285400.0,0.012552349338808666,-1.0000000000000162,-1.9999853282079054,47.68684723356337,44.42541627599625,-0.14736862648820903,-0.09653143122568864,0.384508226547311,1.1690551085203804,39.70414706115372,0.22000026702880682,-0.20843716135188295,0.10225033760070801,-0.13097586122546545,0.33547653642688147,-0.014362761812378722,0.21886343701379474,-0.3867672115617786,88.88888888888889,37.272842694334685,0.11661309941308655,10,-0.14500045776367188,0.07499980926513672,0.5899996757507324,1.299999713897705,-2.5050001144409197,1,-0.1768595269302643,3.1176734583969123,11.949999809265135,1.1333358764551662,12.005000114440918,-1.6842041861165487,11.84000015258789,-0.1768595269302643
6962,2007-10-17,12.0649995803833,12.175000190734865,11.914999961853027,12.170000076293945,42529200.0,-0.002892628097766581,3.5217146126861674,-0.8076954113633752,47.85712874666128,46.019309990265796,-0.09491496996600723,-0.07274226576983978,0.39995021405201925,1.1914508018739305,39.34673330859334,0.2600002288818377,-0.19398270052160882,0.07199954986572266,-0.1509566332331751,0.2949557329646204,-0.03947854168372622,0.18347764141517153,-0.34023107463645097,74.11751506243728,24.771485479831142,0.11147809154944892,10,-0.10749959945678711,0.1100006103515625,0.6250004768371582,1.3350005149841309,-2.294999122619629,2,-0.18566099038745265,-1.0000000000000162,12.100000381469727,3.1176734583969123,11.949999809265135,1.1333358764551662,12.005000114440918,-0.18566099038745265
6963,2007-10-18,12.03499984741211,12.154999732971193,11.904999732971193,12.0649995803833,40245200.0,-0.002486509242815793,1.3809519484470603,0.28571039318443975,48.028663543811575,46.798187136946105,-0.06115670108325055,-0.03052475753006334,0.41221830478529853,1.2098203812648265,38.57550719408272,0.25,-0.16441198929155298,0.033249807357787375,-0.18130655984245436,0.2478061745580291,-0.0740283762423335,0.14052799095790824,-0.2989267125431354,56.92294600439539,10.172816485573684,0.10727818360012058,10,-0.0774998664855957,0.12249994277954102,0.6550002098083496,1.3650002479553223,-2.484999656677246,3,-0.1832156170887027,3.5217146126861674,12.0649995803833,-1.0000000000000162,12.100000381469727,3.1176734583969123,11.949999809265135,-0.1832156170887027
6964,2007-10-19,11.729999542236328,12.09000015258789,11.725000381469727,12.015000343322756,56875800.0,-0.025342775990260247,-1.4745820792748174,9.500111262993988,36.222896322361755,46.91756353112564,0.20592743736390418,0.27229040647252845,0.7063769542759513,1.4981853102206344,37.966196923813825,0.36499977111816406,-0.12520822950146204,-0.26150045394897425,-0.5068595326387939,-0.0161413752591546,-0.3841799932938841,-0.13882091460406443,0.5600004196166992,1.1109250856717747,-39.15583086504818,0.12267953934491019,10,0.2200007438659668,0.35000038146972656,0.952500581741333,1.6700005531311035,-1.994999885559082,4,-0.15217390597372493,1.3809519484470603,12.03499984741211,3.5217146126861674,12.0649995803833,-1.0000000000000162,12.100000381469727,-0.15217390597372493
6965,2007-10-22,11.845000267028807,11.890000343322756,11.645000457763672,11.645000457763672,29383200.0,0.009803983740868327,-1.45000119209405,-0.701751744215218,45.01608979127727,47.03816945510742,0.09197696693236068,0.16661998018373758,0.5753609452931148,1.367528057385643,37.379216707320595,0.2449998855590838,-0.09514923753749116,-0.14699974060058807,-0.3910532514075644,0.09705377020638828,-0.26902649600407536,-0.024972985197100783,0.43369970321655416,37.73583208125983,-6.347010897383122,0.12202675540348801,10,0.06500005722046076,0.23499965667724787,0.8374998569488543,1.5549998283386248,-1.8600006103515607,0,-0.18319966461581727,-1.4745820792748174,11.729999542236328,1.3809519484470603,12.03499984741211,3.5217146126861674,12.0649995803833,-0.18319966461581727
6966,2007-10-23,11.800000190734865,11.93000030517578,11.704999923706055,11.869999885559082,33013000.0,-0.0037990776934975212,1.3684184108819208,-0.34999880790596183,46.97986405355929,46.738906989572165,0.12679593779230558,0.2027176101612156,0.5983345696552398,1.3969299944217415,36.2262311360894,0.2250003814697248,-0.09429313729540922,-0.17974982261657502,-0.4368485040046828,0.07734885877153275,-0.3082991633106289,-0.051200481922521135,0.45335179901122835,29.245247370646847,-17.54937382785442,0.12854934069405358,10,0.11000013351440252,0.27999973297118963,0.8237500190734846,1.5999999046325666,-1.6450004577636719,1,-0.17923726584164157,-1.45000119209405,11.845000267028807,-1.4745820792748174,11.729999542236328,1.3809519484470603,12.03499984741211,-0.17923726584164157
6967,2007-10-24,11.925000190734865,11.954999923706055,11.574999809265135,11.71500015258789,46634000.0,0.010593220167754547,1.8148208325238993,-3.0000136239783033,48.534201144905005,46.9362995285266,0.015146254725657116,0.061993993589142704,0.45649742435318963,1.2593752724636822,36.00469440799912,0.38000011444091975,-0.058217717285460324,-0.04274983406066646,-0.2854425060878345,0.19994283796650159,-0.16409617007425048,0.07859650195291756,0.30401773773193064,60.34490129469551,11.99123088583302,0.12134633601358386,10,-0.05000019073486506,0.15499973297118963,0.7062499523162824,1.4749999046325666,-1.6549997329711932,2,-0.1953878311479066,1.3684184108819208,11.800000190734865,-1.45000119209405,11.845000267028807,-1.4745820792748174,11.729999542236328,-0.1953878311479066
6968,2007-10-25,10.640000343322754,11.335000038146973,10.40999984741211,11.324999809265135,259314800.0,-0.10775679889804046,1.6241143002464673,-3.2619016262414435,22.574662317725554,43.27175506590716,1.2427094001213597,1.296509866189032,1.7159899418704079,2.523661880706795,36.69044268861866,1.5150003433227557,-0.08228694298215089,-1.2534996986389153,-1.8872361862884421,-0.6197632109893885,-1.5703679424636778,-0.9366314548141528,1.5497764979919424,13.690503222056213,-30.328681219843475,0.3168682438247631,10,0.6524996757507324,0.7099995613098145,1.864999771118164,2.729999542236328,-0.11500072479248047,3,-0.08176690389912067,1.8148208325238993,11.925000190734865,1.3684184108819208,11.800000190734865,-1.45000119209405,11.845000267028807,-0.08176690389912067
6969,2007-10-26,10.614999771118164,10.795000076293944,10.470000267028807,10.770000457763672,185168400.0,-0.002349677762959801,2.170731026526167,0.22627855108217815,24.248528399969373,40.79432017264827,1.1731751030029667,1.2704793983286038,1.7164398649588275,2.5301482930987937,37.21255700806844,0.3249998092651367,-0.11612377934885743,-1.2047502517700188,-2.050155609260697,-0.35934489427934047,-1.627452930515357,-0.7820475730246805,1.4323949106843248,13.268602820900592,-32.18853928952871,0.42270267874533884,10,0.6775002479553223,0.7350001335144043,1.7775006294250488,2.642500400543213,-0.25,4,-0.1003296847241586,1.6241143002464673,10.640000343322754,1.8148208325238993,11.925000190734865,1.3684184108819208,11.800000190734865,-0.1003296847241586
6970,2007-10-29,10.460000038146973,10.609999656677246,10.359999656677246,10.59000015258789,79344400.0,-0.014601953491598096,1.941191650257774,0.8387067003014828,21.346183472105068,37.86757975470846,1.2232267834816586,1.3601431157936226,1.8402295304460452,2.6704145761977287,37.89898369914671,0.25500011444091797,-0.1523343367293002,-1.2739999771118171,-2.2969502615271846,-0.2510496926964496,-1.7854751193195,-0.7625248349041343,1.4564030569042856,6.269615343451249,-38.36526524241644,0.5114751422076836,10,0.807499885559082,0.8649997711181641,1.9325003623962402,2.7975001335144043,-1.369999885559082,0,-0.06931169969652917,2.170731026526167,10.614999771118164,1.6241143002464673,10.640000343322754,1.8148208325238993,11.925000190734865,-0.06931169969652917
6971,2007-10-30,10.449999809265137,10.734999656677246,10.380000114440918,10.380000114440918,73349600.0,-0.0009560448226927365,-9.142888283378747,-0.5384587169423761,22.111576718064967,35.006962862642204,1.0890901471073473,1.315514380694026,1.8282537733967743,2.664276094362471,38.2419483670149,0.3549995422363281,-0.22402378371085696,-1.2065001964569095,-2.36982620030844,-0.04317419260537925,-1.7881631983826747,-0.6248371945311444,1.3107629419487203,5.642641850809487,-39.69207199911285,0.5816630019257648,10,0.807499885559082,0.875,1.9375004768371582,2.8025002479553223,-1.3000001907348633,1,-0.04449762306939131,1.941191650257774,10.460000038146973,2.170731026526167,10.614999771118164,1.6241143002464673,10.640000343322754,-0.04449762306939131
6972,2007-10-31,10.524999618530273,10.550000190734863,10.420000076293944,10.505000114440918,77039400.0,0.007177015371678808,2.714254574188413,0.285708446866485,24.46603552627583,32.38889308291601,0.8634718052670802,1.1942380318076928,1.7334694500670906,2.5730905009499843,38.275314944474836,0.13000011444091975,-0.2810208771997065,-1.0632503509521491,-2.324904609872627,0.19840390796832885,-1.6940774804123873,-0.43242322149191104,1.0956868232299222,16.923066389400233,-29.915446178578257,0.6308271294602387,10,0.7000002861022949,0.8000001907348633,1.723750352859497,2.5975003242492676,-1.3849992752075195,2,-0.03515438470018184,-9.142888283378747,10.449999809265137,1.941191650257774,10.460000038146973,2.170731026526167,10.614999771118164,-0.03515438470018184
6973,2007-11-01,10.300000190734863,10.510000228881836,10.295000076293944,10.494999885559082,79628600.0,-0.021377618617608007,-1.0975632449129407,-9.750226503266415,17.64708650018096,30.324914213784815,0.9124317646200257,1.357299816198081,1.9279248432824545,2.782187858729394,38.371694030466365,0.2299995422363299,-0.36542830960723904,-1.2047497749328606,-2.576289337692682,0.16678978782696063,-1.8905195563127712,-0.51897999355295,1.1946175725170374,1.000022888183949,-40.698293903039755,0.6857697813799103,11,0.8249998092651367,0.992499828338623,1.9099998474121094,2.8224997520446777,-1.125,3,-0.002912595380160976,2.714254574188413,10.524999618530273,-9.142888283378747,10.449999809265137,1.941191650257774,10.460000038146973,-0.002912595380160976
6974,2007-11-02,10.274999618530273,10.385000228881836,10.21500015258789,10.359999656677246,78723000.0,-0.0024272399749155626,1.5184975875783242,0.43589831370554405,17.850313906828504,27.306494671068283,0.7926962332409033,1.3046691535785602,1.913885219857029,2.7852313595690426,39.25449164886218,0.1700000762939453,-0.4590528036114172,-1.1380003452301022,-2.582621667955104,0.3066209774948998,-1.8603110065926032,-0.4156896838676012,1.0756640222866718,11.538369838920588,-25.035199912184716,0.7223106613625013,11,0.8100004196166992,0.9450006484985352,1.9350004196166992,2.8475003242492676,-1.3849992752075195,4,0.024330901146618178,-1.0975632449129407,10.300000190734863,2.714254574188413,10.524999618530273,-9.142888283378747,10.449999809265137,0.024330901146618178
6975,2007-11-05,10.210000038146973,10.295000076293944,10.170000076293944,10.225000381469727,48183600.0,-0.0063259934595110145,-1.6315715504692083,0.1764745481268723,12.500014191574095,23.475400241958813,0.6720547904378957,1.3033920768810763,1.9381231862501842,2.8224836663839703,40.206430215489306,0.125,-0.5642224330373367,-1.1184999465942376,-2.638898534709993,0.4018986415215178,-1.8786992406521161,-0.358300652536359,0.9816707143179055,7.079644523964541,-21.93138915739022,0.760199294057878,11,0.8524999618530273,0.9875001907348633,2.0,2.9124999046325684,-1.3950004577636719,0,0.015181168696579483,1.5184975875783242,10.274999618530273,-1.0975632449129407,10.300000190734863,2.714254574188413,10.524999618530273,0.015181168696579483
6976,2007-11-06,10.345000267028807,10.385000228881836,10.199999809265137,10.239999771118164,50189000.0,0.013222353416008081,1.0,-6.999872846334677,17.175596137256164,19.9911107966645,0.34526643467784623,1.098294213157594,1.7572868060167988,2.6564872134094326,40.990795742243144,0.18500041961669922,-0.6299689379770044,-0.9032497406005877,-2.4546406176331264,0.6481411364319509,-1.678945179116857,-0.1275543020843184,0.6832031772487213,46.05266790309647,21.80763322736057,0.7756954385162694,11,0.40749979019165217,0.8524999618530291,1.8649997711181658,2.777499675750734,-1.324999809265135,1,-0.12131465268694142,-1.6315715504692083,10.210000038146973,1.5184975875783242,10.274999618530273,-1.0975632449129407,10.300000190734863,-0.12131465268694142
6977,2007-11-07,10.045000076293944,10.329999923706056,10.024999618530273,10.229999542236328,65157800.0,-0.028999534363571944,-1.7111092273132018,-1.7618913543020058,15.570953667288506,19.21292094661594,0.3917394500924818,1.3240179323466919,2.0218492197609645,2.923511851359679,41.61976683620995,0.3200006484985334,-0.740632558966551,-1.112999916076662,-2.7257889637317234,0.49978913157839955,-1.9193944399041918,-0.3066053922491321,0.8458908291062102,4.123800534843113,-15.327262811752483,0.8063945238275305,11,0.36499977111816584,1.0549998283386248,2.0824999809265154,3.0025000572204608,-0.975000381469723,2,-0.08909909915041792,1.0,10.345000267028807,-1.6315715504692083,10.210000038146973,1.5184975875783242,10.274999618530273,-0.08909909915041792
6978,2007-11-08,9.90999984741211,10.06999969482422,9.760000228881836,10.0649995803833,71350200.0,-0.013439544833895312,2.757570152876859,0.8378388131102164,16.54413827149405,18.35687759900757,0.46075242609992983,1.3776464062564067,2.1060559575672286,3.0234586977636333,42.72821134152222,0.3099994659423846,-0.8690955180461089,-1.1515001296997074,-2.8223842648684077,0.5193840054689929,-1.9869421972840584,-0.31605806211535636,0.8250306263514666,23.99993896484375,2.1368949606895953,0.8354420675843502,11,0.33750009536743164,1.0575003623962402,2.2175002098083496,3.137500286102295,-0.8599996566772461,3,-0.07769924479771129,-1.7111092273132018,10.045000076293944,1.0,10.345000267028807,-1.6315715504692083,10.210000038146973,-0.07769924479771129
6979,2007-11-09,9.6899995803833,9.824999809265137,9.645000457763672,9.75,64741800.0,-0.02219982547086108,-1.4000127157707347,0.3871001482812298,11.858405227416625,17.30268001626441,0.5987027968460961,1.491805794521543,2.274721639811185,3.2061317372923313,44.026981124426015,0.2649993896484375,-1.0315369812108433,-1.255750370025634,-2.971569338083853,0.46006859803258493,-2.1136598540547435,-0.39784088599652456,0.8500248444039276,6.080964397007008,-13.20527742300371,0.8579094840291098,11,0.5000004768371582,1.2200007438659668,2.437500476837158,3.330000400543213,-0.6499996185302734,4,-0.05314751413312924,2.757570152876859,9.90999984741211,-1.7111092273132018,10.045000076293944,1.0,10.345000267028807,-0.05314751413312924
6980,2007-11-12,9.470000267028807,9.75,9.470000267028807,9.6850004196167,60502400.0,-0.022703748491369025,-1.604646830254937,3.5833108161805907,11.166667938232365,16.086579040727457,0.7414765868353648,1.5984361057455132,2.430906133200363,3.385469041179409,45.43812555371796,0.2799997329711932,-1.0260109466668972,-1.351749706268313,-3.119648514724215,0.41614910218758894,-2.235699110496263,-0.46780030204036294,0.8910193643537099,0.0,-17.281838699099772,0.8839494042279507,11,0.5399999618530291,1.3524999618530291,2.657499790191652,3.494999885559084,-0.4549999237060529,0,-0.06124603034335785,-1.4000127157707347,9.6899995803833,2.757570152876859,9.90999984741211,-1.7111092273132018,10.045000076293944,-0.06124603034335785
6981,2007-11-13,9.960000038146973,9.975000381469727,9.414999961853027,9.53499984741211,76644200.0,0.0517423186168402,1.4615355594075075,-1.9767436702684318,20.802373161307273,15.679505444619839,0.19518679338702327,0.9906855561263921,1.8838874968541184,2.8622734217550097,47.207883950077886,0.5600004196166992,-1.021760158568883,-0.7547499179840091,-2.4546368000862664,0.9451369641182481,-1.6046933590351369,0.09519352306711859,0.22281572036480135,59.562852351406484,45.75659868491095,0.8499434410511282,11,0.0025000572204589844,0.8350000381469727,2.2350001335144043,2.7125000953674316,-0.8999996185302734,1,-0.11495988487733944,-1.604646830254937,9.470000267028807,-1.4000127157707347,9.6899995803833,2.757570152876859,9.90999984741211,-0.11495988487733944
6982,2007-11-14,9.824999809265137,10.104999542236328,9.78499984741211,10.029999732971193,58666000.0,-0.01355423979566095,-1.2456130957957998,-0.48235254518731696,31.602698015496458,17.230128946321557,0.2463569218781032,1.0005657391593132,1.9618647650938712,2.9634347819751152,49.02918875180697,0.31999969482421875,-0.9988876128312612,-0.7777501583099369,-2.396279349894538,0.8407790332746643,-1.5870147541022366,0.03151443748236282,-0.4099998474121094,59.420303876757565,43.71574402676449,0.8092645957923003,11,0.07500028610229492,0.9700002670288086,2.3700003623962402,2.820000171661377,-0.6199998855590803,2,-0.08193377782484401,1.4615355594075075,9.960000038146973,-1.604646830254937,9.470000267028807,-1.4000127157707347,9.6899995803833,-0.08193377782484401
6983,2007-11-15,9.829999923706056,10.140000343322754,9.789999961853027,9.84000015258789,55461600.0,0.0005089175102277466,-6.777773068282965,0.04878162245647078,32.11845201475137,18.815477624979653,0.1873812158557886,0.8663192348578317,1.9003360040600725,2.9233233150199975,50.85936390162945,0.35000038146972656,-0.9827377584097299,-0.6625000476837144,-2.1665980437131456,0.8415979483457168,-1.4145490456984309,0.08954895033100208,-0.4149999618530291,57.24134393029392,39.52553881719987,0.752048998014716,11,0.07000017166137518,0.9650001525878888,2.2900002002716047,2.8124999999999982,-0.680000305175783,3,-0.077314367729446,-1.2456130957957998,9.824999809265137,1.4615355594075075,9.960000038146973,-1.604646830254937,9.470000267028807,-0.077314367729446
6984,2007-11-16,9.94499969482422,9.979999542236328,9.75,9.864999771118164,45212600.0,0.011698857783389194,2.0666683620919852,-7.999809269503792,38.051034637189986,21.654479896714754,0.023074767073049784,0.6437399998199478,1.7397781002983823,2.7727260915794627,52.230914178776075,0.22999954223632812,-0.9774297960622178,-0.4582502841949445,-1.861630890941587,0.945130322551698,-1.159940587568265,0.24344001917837588,-0.5009997177124035,73.10337297985602,51.71150839800889,0.7016903033733211,11,-0.044999599456788886,0.8500003814697248,2.1750004291534406,2.697500228881834,-0.6799993515014666,4,-0.08999492524420605,-6.777773068282965,9.829999923706056,-1.2456130957957998,9.824999809265137,1.4615355594075075,9.960000038146973,-0.08999492524420605
6985,2007-11-19,9.675000190734863,9.890000343322754,9.619999885559082,9.890000343322754,53908400.0,-0.027149272234756938,1.5116303827114494,-2.687504470352562,33.954452653901015,23.518797287453072,0.2337891536453398,0.782976639940415,1.958369648414502,3.004079021497379,53.52206603881511,0.3249998092651385,-0.9398890440573293,-0.6197497844696045,-1.88226816992983,0.642768600990621,-1.2510089771997173,0.01150940826050828,-0.2031601989746079,35.862081666048425,11.962591106087821,0.6312591927301124,11,0.19749975204467773,1.119999885559082,2.403749942779541,2.679999828338623,-0.46000003814697266,0,-0.06563309729853395,2.0666683620919852,9.94499969482422,-6.777773068282965,9.829999923706056,-1.2456130957957998,9.824999809265137,-0.06563309729853395
6986,2007-11-20,9.6850004196167,9.84000015258789,9.494999885559082,9.755000114440918,51206200.0,0.0010336153679264548,1.8750049670584683,0.32557974485903374,32.12767226710356,25.35843268743252,0.13446263550778959,0.6391723830952873,1.889892554922847,2.9546189962078113,55.19991469145924,0.3450002670288086,-0.9034193195044136,-0.50399956703186,-1.575509107948971,0.5675099738852509,-1.0397543374904146,0.03175520342669458,0.4549999237060547,29.4574262344529,4.482326302489216,0.5357547704585554,11,0.0924997329711914,1.109999656677246,2.3799996376037598,2.669999599456787,-0.4850006103515625,1,-0.06917914788489621,1.5116303827114494,9.675000190734863,2.0666683620919852,9.94499969482422,-6.777773068282965,9.829999923706056,-0.06917914788489621
6987,2007-11-21,9.595000267028807,9.725000381469727,9.529999732971193,9.625,41443200.0,-0.009292736054569484,-1.4374959022012204,0.4285694822888537,34.08578159955498,27.30750416832818,0.17200571886623095,0.575153061545647,1.9235164937200881,3.0016806608853646,56.57931525838515,0.19500064849853338,-0.8520370296452988,-0.47749972343445,-1.206063455922454,0.25106400905355386,-0.8417815896784511,-0.11321785719044897,0.5321000671386731,15.503924108277909,-11.987340193637392,0.36428186624400155,11,0.1824998855590838,1.1999998092651385,2.469999790191652,2.7599997520446795,-0.46500015258788885,2,-0.055758189945082304,1.8750049670584683,9.6850004196167,1.5116303827114494,9.675000190734863,2.0666683620919852,9.94499969482422,-0.055758189945082304
6988,2007-11-23,9.770000457763672,9.770000457763672,9.579999923706056,9.6850004196167,20149600.0,0.01823868534284645,3.470598795004951,-2.833359824522196,39.32348393996169,30.35917958083318,-0.027872953520844845,0.3495546184120091,1.6926888647086038,2.7831261466934656,55.87747336533596,0.1900005340576154,-0.8186461675199759,-0.25899953842163015,-0.9476945072085865,0.4296954303653262,-0.6033470228151092,0.08534794597184892,0.34445786743163964,56.70118904591208,26.068717789726847,0.34434748439347823,11,0.00749969482421875,1.0149993896484375,2.2962496280670166,2.5849995613098145,-0.9200000762939453,4,-0.057830144072167466,-1.4374959022012204,9.595000267028807,1.8750049670584683,9.6850004196167,1.5116303827114494,9.675000190734863,-0.057830144072167466
6989,2007-11-26,9.550000190734863,9.720000267028807,9.550000190734863,9.704999923706056,54563200.0,-0.02251793825188475,-1.1935531505146544,-1.8235254518731485,36.90476731107795,33.21896840003825,0.1901793623644643,0.5119234354092477,1.8542825526160804,2.958808662974418,55.158223348060595,0.2200002670288086,-0.7524125611416608,-0.4257498264312751,-1.087845777856284,0.23634612499373375,-0.7567978021437796,-0.09470185071877069,0.5520689656677238,13.924111756014176,-18.87435784052628,0.3310479757125042,11,0.22749996185302734,1.2024998664855957,2.5074996948242188,2.804999828338623,-0.880000114440918,0,-0.04188487583410305,3.470598795004951,9.770000457763672,-1.4374959022012204,9.595000267028807,1.8750049670584683,9.6850004196167,-0.04188487583410305
6990,2007-11-27,9.734999656677246,9.770000457763672,9.505000114440918,9.56999969482422,51246000.0,0.019371671439532,1.2553070607953185,-1.064517716838202,38.132282436063065,35.144513875011114,0.052214029485009306,0.284405465121889,1.6163353203946826,2.729239088542439,54.176979895969524,0.2650003433227539,-0.6811529832729359,-0.20450034141540563,-0.8335252941197968,0.42452461128898555,-0.5190128177676012,0.11001213493678996,0.35492811430847127,69.5650972055982,36.85514584296085,0.314512476352196,11,0.08250045776367188,0.9500002861022949,2.2800004482269287,2.6050004959106445,-1.3149995803833008,1,-0.04827933538057383,-1.1935531505146544,9.550000190734863,3.470598795004951,9.770000457763672,-1.4374959022012204,9.595000267028807,-0.04827933538057383
6991,2007-11-28,9.984999656677246,10.020000457763672,9.81999969482422,9.875,68269000.0,0.02568053506078183,1.2222151580174112,0.6666647400514478,48.80951524952027,37.05638245656931,-0.21664989593954154,-0.0023371925648731917,1.3134278122177658,2.4379854619590002,53.30923643833658,0.2850008010864258,-0.5629981707215332,0.06874966621398926,-0.5134589710994852,0.6509583035274638,-0.222354652442748,0.3598539848707265,0.09302955659993906,93.20373247508876,54.528260994164086,0.291104318656737,11,-0.16749954223632812,0.7000002861022949,2.010000467300415,2.3550004959106445,-1.484999656677246,2,-0.07711562649623482,1.2553070607953185,9.734999656677246,-1.1935531505146544,9.550000190734863,3.470598795004951,9.770000457763672,-0.07711562649623482
6992,2007-11-29,10.154999732971193,10.21500015258789,9.875,9.9399995803833,43249200.0,0.017025546533721014,1.0298456475571776,1.954552942094465,54.79451952532016,39.57594551329918,-0.3742758392551053,-0.2123661168663329,1.10236570337233,2.232810156839939,52.094694703175584,0.3400001525878906,-0.40595175934906,0.2572497367858908,-0.2638165983348273,0.7783160719066089,-0.0032834307744682434,0.5177829043462499,-0.6599998474121112,91.54923712774827,48.90993292220034,0.26053316756035905,11,-0.29999971389770685,0.5300002098083478,1.840000391006468,2.1850004196166974,-1.8449993133544922,3,-0.0940423386329956,1.2222151580174112,9.984999656677246,1.2553070607953185,9.734999656677246,-1.1935531505146544,9.550000190734863,-0.0940423386329956
6993,2007-11-30,10.270000457763672,10.630000114440918,9.989999771118164,10.265000343322754,53139600.0,0.011324542374835822,-1.3063023123542643,0.023256329731551766,61.83675352110203,42.21880316706719,-0.4696919419693959,-0.3475485793726545,0.956464036816822,2.081748287847745,50.115832495004156,0.6400003433227539,-0.29861218131101275,0.3737504482269287,-0.1425916017060853,0.8900924981599427,0.11557942326042081,0.6319214731934366,-0.7606005668640137,68.00003051757812,19.879745289585834,0.25817102496650723,11,-0.20750045776367188,0.10499954223632812,1.7074995040893555,2.0699996948242188,-1.7400007247924805,4,-0.1110029496114543,1.0298456475571776,10.154999732971193,1.2222151580174112,9.984999656677246,1.2553070607953185,9.734999656677246,-0.1110029496114543
6994,2007-12-03,10.524999618530273,10.8100004196167,10.170000076293944,10.175000190734863,52846400.0,0.024829517955262892,-2.55556085375123,69.99828342551974,71.2273540695802,46.36023665769821,-0.7082456039059313,-0.614356427281983,0.6704720676569735,1.7920442034158626,48.10464598672414,0.6400003433227557,-0.2420328450618019,0.616249608993531,0.05146868472015953,1.1810305332669024,0.33385914685684526,0.8986400711302167,-0.9707757186889641,78.16086326140463,22.964183537659167,0.2823904621366855,12,-0.3724994659423828,-0.41249942779541016,0.7962503433227539,1.2500004768371582,-1.9149999618530273,0,-0.1591448263913996,-1.3063023123542643,10.270000457763672,1.0298456475571776,10.154999732971193,1.2222151580174112,9.984999656677246,-0.1591448263913996
6995,2007-12-04,10.364999771118164,10.524999618530273,10.324999809265137,10.420000076293944,46881200.0,-0.0152018862908474,-1.9629551138049421,-0.15714398598368434,59.39674670893809,49.39013381790204,-0.49179366136634606,-0.46604327649091815,0.8002046943072827,1.9140605110256494,45.92336169189594,0.19999980926513672,-0.18781199554832284,0.448499774932861,-0.13754030064200506,1.034539850507727,0.15547973714542707,0.7415198127202949,-0.7354292800903313,55.05047245376361,0.3893092836117731,0.29302003778743324,12,-0.20749950408935547,-0.2524995803833008,0.9562501907348633,1.4100003242492676,-1.804999351501463,1,-0.16353108849527398,-2.55556085375123,10.524999618530273,-1.3063023123542643,10.270000457763672,1.0298456475571776,10.154999732971193,-0.16353108849527398
6996,2007-12-05,9.09000015258789,9.55500030517578,9.039999961853027,9.470000267028807,234348400.0,-0.12301009615871206,-1.1458325468839643,6.909054653905032,38.84673972093661,49.91912916472222,0.7710091507045984,0.7484895563598695,2.0227274759270983,3.145911491703629,44.78771767606634,1.3249998092651367,-0.18910417982045757,-0.7637498378753662,-1.421031697361487,-0.10646797838924549,-1.0923907676184257,-0.43510890813230674,1.7200002670288086,2.8248688024655437,-49.1178591951327,0.32864092974306036,12,0.8350000381469727,0.8350000381469727,2.206249713897705,2.6599998474121094,-0.25500011444091797,2,-0.07370737789296944,-1.9629551138049421,10.364999771118164,-2.55556085375123,10.524999618530273,-1.3063023123542643,10.270000457763672,-0.07370737789296944
6997,2007-12-06,9.149999618530273,9.274999618530273,9.020000457763672,9.109999656677246,109772800.0,0.00660060120299355,-1.3181914732210591,-0.10526302580692165,39.85073709094469,49.97771284816478,0.7166069595965698,0.6513985180046529,1.9059978665699688,3.0383630909185424,43.33517244285447,0.25499916076660156,-0.1534604149355676,-0.6590003490447991,-1.3802170188817726,0.06221632079217443,-1.0196086839632859,-0.29839201412631233,1.6246007919311527,7.262523102627612,-42.191959332471384,0.3606083349184867,12,0.7650008201599121,0.7650008201599121,2.1412501335144043,2.6000003814697266,-0.3149995803833008,3,-0.07103821263707111,-1.1458325468839643,9.09000015258789,-1.9629551138049421,10.364999771118164,-2.55556085375123,10.524999618530273,-0.07103821263707111
6998,2007-12-07,9.140000343322754,9.31999969482422,9.100000381469727,9.119999885559082,89259600.0,-0.0010928170081306865,-6.333375719235842,0.5000119209403238,37.596304267261736,50.05455028774075,0.7016262381552743,0.633219069290579,1.8592706688609901,2.9935663561264807,41.39926022564613,0.21999931335449396,-0.11393153667207656,-0.6304996490478523,-1.4089520425824436,0.147952744486739,-1.0197258458151488,-0.24127345228055574,1.564416069030763,6.703904364045732,-38.11674288946282,0.38922619676729603,12,0.7750000953674316,0.7750000953674316,2.1349995136260986,2.609999656677246,-0.05000019073486328,4,-0.09080961625044259,-1.3181914732210591,9.149999618530273,-1.1458325468839643,9.09000015258789,-1.9629551138049421,10.364999771118164,-0.09080961625044259
6999,2007-12-10,9.175000190734863,9.225000381469727,9.095000267028807,9.104999542236328,73020800.0,0.003829304824663149,-1.8889171461571135,3.4999523173755485,41.69434752798609,50.450335297954425,0.6792712363248814,0.5877950752415213,1.7679097951498903,2.903816909058502,39.22194629401946,0.13000011444091975,-0.07396453254479418,-0.5697498321533203,-1.3922392615014765,0.25273959719483585,-0.9809945468273984,-0.15850511747924223,1.4620395834350592,10.298991322509387,-34.18198897846792,0.41124471467407786,12,0.7400002479553223,0.7400002479553223,2.03374981880188,2.5425000190734863,-0.4700002670288086,0,-0.0702997759515045,-6.333375719235842,9.140000343322754,-1.3181914732210591,9.149999618530273,-1.1458325468839643,9.09000015258789,-0.0702997759515045
7000,2007-12-11,8.890000343322754,9.19499969482422,8.890000343322754,9.130000114440918,88498200.0,-0.03106265302314748,-1.5416636864316005,-3.428536395961908,37.899534629866736,49.23811522910404,0.9295554047041286,0.8718131709589407,1.9893346263436094,3.134887819413578,36.853556333740734,0.3049993515014666,-0.06644014712327717,-0.8257496833801277,-1.726230453495079,0.07473108673482365,-1.2759900684376024,-0.3755092983226529,1.6823578581909189,0.0,-44.46539276021275,0.4502403850574756,12,0.9600000381469727,0.9600000381469727,2.2624998092651367,2.7874999046325684,-0.375,1,-0.03149613901374204,-1.8889171461571135,9.175000190734863,-6.333375719235842,9.140000343322754,-1.3181914732210591,9.149999618530273,-0.03149613901374204
7001,2007-12-12,8.8149995803833,9.05500030517578,8.685000419616701,9.050000190734863,158674400.0,-0.008436530938470188,2.0203968828580696,0.9791701436075945,38.0733787091969,47.38021069397922,0.9176376823795884,0.9029287615230785,2.0042197208740262,3.152900291136824,35.59405927916829,0.3699998855590785,-0.03529075847685981,-0.8435004234313972,-1.8209033924680504,0.13390254560525605,-1.3322019079497238,-0.35479893891307057,1.6564171496389175,20.472332149373823,-26.51403047737679,0.48870148451832635,12,0.9325008392333984,0.9325008392333984,2.315000534057617,2.840000629425049,-0.4899997711181623,2,-0.028927869870132406,-1.5416636864316005,8.890000343322754,-1.8889171461571135,9.175000190734863,-6.333375719235842,9.140000343322754,-0.028927869870132406
7002,2007-12-13,9.020000457763672,9.045000076293944,8.744999885559082,8.774999618530272,52715200.0,0.023255914593186766,1.0338990721882904,-1.0425540549315055,38.63636100916106,44.80238930376356,0.5975440386910051,0.6688177805903308,1.7437920085875938,2.8958357737176605,34.862214138106836,0.3000001907348615,-0.016424762875503873,-0.5982495784759525,-1.6123929261484022,0.41589376919649723,-1.1053212523121765,-0.09117790463972852,1.3085029674261044,52.75597173516331,6.709369766038229,0.5070716738362248,12,0.7274999618530273,0.7274999618530273,1.9549996852874756,2.6349997520446777,-0.3900003433227539,3,-0.020510023306868685,2.0203968828580696,8.8149995803833,-1.5416636864316005,8.890000343322754,-1.8889171461571135,9.175000190734863,-0.020510023306868685
7003,2007-12-14,9.06999969482422,9.125,8.914999961853027,8.914999961853027,60758000.0,0.005543152386152439,-1.7096825797242339,0.6326498042054973,42.332256056520954,41.591822857868095,0.40166292856975794,0.5891688735363108,1.6352251196293839,2.7916988457101315,34.14809534588477,0.21000003814697266,-0.05210624042005385,-0.5102503299713117,-1.5476734908909542,0.5271728309483308,-1.028961910431132,0.008461250488508654,1.1270234899197096,71.29616711200929,20.31110254005,0.5187115804598209,12,0.5350003242492658,0.6775007247924787,1.6850001811981183,2.512500286102293,-0.34999942779541193,4,-0.025909555080950053,1.0338990721882904,9.020000457763672,2.0203968828580696,8.8149995803833,-1.5416636864316005,8.890000343322754,-0.025909555080950053
7004,2007-12-17,9.050000190734863,9.074999809265137,9.0,9.005000114440918,62010400.0,-0.0022050170630953936,-1.727250658898599,0.2903235730238878,38.44856878006168,39.26424753243738,0.21280980555527762,0.5677902404582973,1.5907037484500428,2.7675129146996014,33.32145302956333,0.07499980926513672,-0.12648189975217328,-0.48549985885620117,-1.5338312377103556,0.5628315199979532,-1.0096655482832784,0.038665830570876025,1.0260611727988884,71.56868428286359,21.986494414214278,0.5241656894270772,12,0.07000017166137695,0.6975002288818359,1.557499885559082,2.4000000953674316,-0.4400005340576172,0,0.004419885194475226,-1.7096825797242339,9.06999969482422,1.0338990721882904,9.020000457763672,2.0203968828580696,8.8149995803833,0.004419885194475226
7005,2007-12-18,9.039999961853027,9.0649995803833,8.984999656677246,9.045000076293944,70893400.0,-0.0011049976432125908,2.5556214898802585,-0.11111346585847788,32.66054634894772,38.57689271332751,0.016866978670110555,0.5563004619639464,1.5415065825120458,2.737211938182085,32.223967393676546,0.07999992370605469,-0.24009793491827303,-0.4637500762939446,-1.5325558547720561,0.6050557021841669,-0.9981529655330004,0.07065281294511117,0.92477652616736,80.68179108877192,35.10480460246551,0.5344028892390559,12,-0.03749990463256658,0.7075004577636719,1.510000228881836,2.3525004386901855,-0.19499969482421875,1,-0.037057526500066884,-1.727250658898599,9.050000190734863,-1.7096825797242339,9.06999969482422,1.0338990721882904,9.020000457763672,-0.037057526500066884
7006,2007-12-19,9.015000343322754,9.050000190734863,8.970000267028809,9.0,47587600.0,-0.002765444539354678,-1.1333367241839707,-3.000000000001066,27.90697158639776,37.249807657266736,0.03364746071828151,0.557094225729152,1.5041858842234817,2.7169648741461963,30.861781464720035,0.07999992370605469,-0.41645908391530106,-0.45524969100952184,-1.5419852246931072,0.6314858426740635,-0.9986174578513154,0.08811807583227171,0.8473940592253388,71.05273064480913,29.998328861478967,0.5433677668417931,12,-0.012500286102293146,0.7325000762939453,1.401249885559082,2.2899999618530273,-0.03500080108642578,2,-0.055463114914947376,2.5556214898802585,9.039999961853027,-1.727250658898599,9.050000190734863,-1.7096825797242339,9.06999969482422,-0.055463114914947376
7007,2007-12-20,9.0600004196167,9.06999969482422,8.970000267028809,9.024999618530273,43346600.0,0.0049916888053449515,2.6363857051202544,2.3333333333333335,25.896388306192875,35.949816994925754,-0.028453776136826647,0.49535535954745846,1.399327259661904,2.6340249842122763,29.39603262436419,0.09999942779541193,-0.554750363115577,-0.3834996223449707,-1.4835621042823899,0.7165628595924485,-0.9335308633136812,0.16653161862373977,0.7082024642968818,69.04782448762722,30.104684928770112,0.5500312409687096,12,-0.10500001907348633,0.6875,1.3187496662139893,2.2174997329711914,-0.2350006103515625,3,-0.08112589142492077,-1.1333367241839707,9.015000343322754,2.5556214898802585,9.039999961853027,-1.727250658898599,9.050000190734863,-0.08112589142492077
7008,2007-12-21,9.204999923706056,9.260000228881836,8.975000381469727,9.085000038146973,68582400.0,0.016004359533516643,1.4782541992677456,3.428489686929562,22.499980131766222,33.81710950645687,-0.18245003407823468,0.32238602121266347,1.1952423472050864,2.4529807048655226,27.81209739141257,0.2849998474121094,-0.5300615206185757,-0.2102500915527319,-1.3040095628024098,0.883509379696946,-0.7571298271775717,0.33662964407210794,0.47654676306377475,81.0343750308306,45.10834361197423,0.546879735624839,12,-0.23249959945678889,0.5425004959106428,1.142500162124632,2.072500228881834,-0.125,4,-0.06246603085615621,2.6363857051202544,9.0600004196167,-1.1333367241839707,9.015000343322754,2.5556214898802585,9.039999961853027,-0.06246603085615621
7009,2007-12-24,9.149999618530273,9.239999771118164,9.119999885559082,9.204999923706056,17335600.0,-0.005975046782362048,-1.0869586850878212,-0.4583363135684223,23.529387320900312,32.220426472127265,-0.1468073670698029,0.36457471857364254,1.1839806667847874,2.4734858833179807,26.083769999889384,0.11999988555908203,-0.5139612903379209,-0.2452503681182865,-1.3432554107479096,0.8527546745113366,-0.794252889433098,0.30375215319652504,0.4518233668673073,62.06875006165998,27.38197200409963,0.5490025213148115,12,-0.17749929428100586,0.5975008010864258,1.197500467300415,2.0450005531311035,0.125,0,-0.04699446660420015,1.4782541992677456,9.204999923706056,2.6363857051202544,9.0600004196167,-1.1333367241839707,9.015000343322754,-0.04699446660420015
7010,2007-12-26,9.265000343322754,9.279999732971193,9.0649995803833,9.0649995803833,26586000.0,0.012568385747206534,-1.1499933243052687,-3.636357331113768,57.709264426748895,34.40219155185527,-0.2268790679498487,0.22404430558962218,1.004461191762875,2.3262246100865234,24.58889830418648,0.2150001525878924,-0.4860357448576256,-0.10674967765808141,-1.1942055945736367,0.9807062392574739,-0.6504776361158591,0.43697828079969625,0.263476836812357,95.16147887453876,54.11272431818315,0.5437279584577775,12,-0.2525005340576172,0.4825000762939453,1.0824997425079346,1.929999828338623,-0.18500041961669744,2,-0.07069623986766105,-1.0869586850878212,9.149999618530273,1.4782541992677456,9.204999923706056,2.6363857051202544,9.0600004196167,-0.07069623986766105
7011,2007-12-27,9.21500015258789,9.414999961853027,9.204999923706056,9.289999961853027,34159200.0,-0.005396674461096818,-3.421041007880467,-0.3749976158233039,52.888912624782975,35.98580839803549,-0.12758918637289263,0.22493271891704936,0.9831956822072616,2.340551734181167,24.088511654018202,0.21000003814697088,-0.4804825569914293,-0.11824989318847656,-1.1681633940976663,0.9316636077207132,-0.6432066436430723,0.4067068572661192,0.2459988867057472,55.056191815111355,9.331616842946843,0.5249567504545952,12,-0.05000019073486328,0.5325002670288086,1.1187498569488525,1.8975000381469727,-0.49499988555908203,3,-0.040151913123427696,-1.1499933243052687,9.265000343322754,-1.0869586850878212,9.149999618530273,1.4782541992677456,9.204999923706056,-0.040151913123427696
7012,2007-12-28,9.199999809265137,9.345000267028807,9.175000190734863,9.345000267028807,37987800.0,-0.0016278180221778182,1.3448212359580451,1.9333443535978807,52.65484111632113,37.13276229356884,-0.09428598845950731,0.17362005703646943,0.9264150286441541,2.31974897486449,24.45020173537195,0.17000007629394354,-0.43419714814625365,-0.08550024032592773,-1.062379701889844,0.8913792212379885,-0.573939971107885,0.4029394904560295,0.21500015258789062,51.13628235722506,0.4561979042699278,0.488439730781958,12,-0.00749969482421875,0.5475006103515625,1.0862503051757812,1.9125003814697266,-0.4399995803833008,4,-0.023913072998898444,-3.421041007880467,9.21500015258789,-1.1499933243052687,9.265000343322754,-1.0869586850878212,9.149999618530273,-0.023913072998898444
7013,2007-12-31,9.130000114440918,9.204999923706056,9.100000381469727,9.104999542236328,39486600.0,-0.007608662638636465,-5.000163492193349,-0.1724171950224956,48.06866777123624,38.201662181477126,-0.016628888004458275,0.16214817643414392,0.9233074843785971,2.354452412749005,26.405846098251455,0.1049995422363299,-0.3812188877520839,-0.09849991798400914,-0.9596928700809109,0.7626930341128926,-0.5290963940324591,0.3320965580644408,0.2849998474121094,18.571560917924153,-35.679086654211694,0.4305964760484508,12,0.0625,0.6175003051757812,1.15625,1.9825000762939453,-0.44000053405761896,0,-0.033406385690331164,1.3448212359580451,9.199999809265137,-3.421041007880467,9.21500015258789,-1.1499933243052687,9.265000343322754,-0.033406385690331164
7014,2008-01-02,8.850000381469727,9.210000038146973,8.850000381469727,9.149999618530273,51415000.0,-0.030668097421851725,-1.4000038147069669,-11.99969483120351,48.27586490390506,39.93669757647238,0.2592838590521076,0.32699212742398664,1.135271619772988,2.6025183648522177,28.16996191792509,0.3599996566772461,-0.34954987993917364,-0.29474968910217214,-0.9179710091407909,0.3284716309364466,-0.6063603491214806,0.016860970917136342,0.5065996170043938,0.0,-58.58847507033501,0.3116106600193092,1,0.2824997901916504,0.8975000381469727,1.4312496185302734,2.2624998092651367,-0.32000064849853516,2,0.025988647720050606,-5.000163492193349,9.130000114440918,1.3448212359580451,9.199999809265137,-3.421041007880467,9.21500015258789,0.025988647720050606
7015,2008-01-03,8.670000076293945,8.904999732971191,8.564999580383299,8.854999542236328,48363800.0,-0.020339016657295206,1.3859672605105129,0.6166664547385018,44.268795860225346,41.75467805134212,0.42608793600689054,0.3936805919094617,1.2400345771686077,2.746100393760541,30.24943567910373,0.3400001525878924,-0.3423273810457417,-0.3900000095367435,-0.6935404837049255,-0.08645953536856155,-0.5417702466208354,-0.23822977245265164,0.6328719558715807,12.352993975025147,-48.947808260620576,0.15177023708409143,1,0.31999969482421875,1.0174999237060547,1.5950000286102295,2.424999713897705,-0.1549997329711914,3,0.06978080010524512,-1.4000038147069669,8.850000381469727,-5.000163492193349,9.130000114440918,1.3448212359580451,9.199999809265137,0.06978080010524512
7016,2008-01-04,8.420000076293945,8.84000015258789,8.399999618530272,8.795000076293945,46003400.0,-0.02883506318339779,-1.120479823513181,2.0270328786613465,27.09921274517096,41.88832521122857,0.6513027194557157,0.6228458574947879,1.4117916853283674,2.9553039127964116,30.614119729792762,0.44000053405761896,-0.32762565771904306,-0.6065000057220455,-1.0229776908553703,-0.19002232058872082,-0.814738848288707,-0.39826116315538407,0.8090847106933587,2.116449104606583,-57.77572278402517,0.208238842566662,1,0.4874997138977051,1.184999942779541,1.8312499523162842,2.5974998474121094,0.19499969482421875,4,0.07838477926743792,1.3859672605105129,8.670000076293945,-1.4000038147069669,8.850000381469727,-5.000163492193349,9.130000114440918,0.07838477926743792
7017,2008-01-07,8.5,8.654999732971191,8.414999961853027,8.545000076293945,40541400.0,0.009501178501326812,-1.2325544259328258,0.12000020345052083,28.731357092631683,42.58070042910251,0.540334970624178,0.5182223064705518,1.2488355368131678,2.8366342610087365,30.966191530361876,0.23999977111816406,-0.2945304324617446,-0.4940001010894779,-0.9674488414162266,-0.02055136076272923,-0.7307244712528522,-0.25727573092610356,0.629594566772461,12.345719711731675,-44.19941795589874,0.23672437016337422,1,0.4074997901916504,1.1050000190734863,1.7512500286102295,2.5174999237060547,0.4049997329711914,0,0.0258823843563305,-1.120479823513181,8.420000076293945,1.3859672605105129,8.670000076293945,-1.4000038147069669,8.850000381469727,0.0258823843563305
7018,2008-01-08,8.310000419616701,8.659999847412111,8.305000305175781,8.520000457763674,49078800.0,-0.022352891809799935,-2.227264648636428,4.666659602424448,25.496700034736563,42.79929073063987,0.6593673061476366,0.6775926623521542,1.3933864267063534,2.9897399565723415,31.551663934368857,0.3549995422363299,-0.2520190394676245,-0.6424996852874738,-1.200093127258036,-0.08490624331691166,-0.9212964062727558,-0.36370296430219184,0.7320427533666969,0.5524989962708544,-51.85776555666993,0.2787967209852814,1,0.5499997138977033,1.2474999427795392,1.9599995613098127,2.7074995040893537,1.309999465942381,1,0.0541515988618797,-1.2325544259328258,8.5,-1.120479823513181,8.420000076293945,1.3859672605105129,8.670000076293945,0.0541515988618797
7019,2008-01-09,8.529999732971191,8.529999732971191,8.25,8.395000457763674,54377600.0,0.026474043591520946,3.148166462979577,-0.6428535746885715,35.174406032546926,40.295417575728536,0.3823839713222892,0.4287775712233852,1.130363747034476,2.734629687719881,32.196320058547556,0.2799997329711914,-0.2030507856735433,-0.39025034904480016,-0.9679087105761823,0.187408012486582,-0.6790795298104904,-0.10142116827910996,0.40885743851914036,42.748068262725006,-5.834630355606947,0.2888291807656909,1,0.30250024795532227,1.0000004768371582,1.6887502670288086,2.4875001907348633,1.5650005340576154,2,0.018757309779700915,-2.227264648636428,8.310000419616701,-1.2325544259328258,8.5,-1.120479823513181,8.420000076293945,0.018757309779700915
7020,2008-01-10,8.609999656677246,8.675000190734862,8.319999694824219,8.505000114440918,47580600.0,0.00937865488985068,2.021272969287739,0.7777785626991349,38.591527501824075,38.70681922873311,0.22316998987413506,0.3443817775456459,1.0123798836626854,2.6174719820825096,32.26422928685885,0.35500049591064275,-0.15641532313561868,-0.29625039100647044,-0.890334184153458,0.2978334021405171,-0.5932922875799633,0.0007915055670224547,0.21864036737463266,61.01687518184463,14.64542867844429,0.2970418965734937,1,0.1875004768371582,0.7775001525878906,1.5225005149841309,2.2425003051757812,1.625,3,-0.009291512996056017,3.148166462979577,8.529999732971191,-2.227264648636428,8.310000419616701,-1.2325544259328258,8.5,-0.009291512996056017
7021,2008-01-11,8.560000419616701,8.640000343322754,8.439999580383299,8.489999771118164,45222200.0,-0.005807112549855886,-1.3529358966447413,0.666675749318818,35.95504654791095,36.85128649890976,0.19052203774738175,0.39452510807467256,1.0233534255916918,2.634595283750352,31.998410794928922,0.2000007629394549,-0.11418246813508048,-0.33349967002868475,-0.946474264957553,0.27947492490018355,-0.6399869674931189,-0.027012372564250597,0.17605720058687702,72.94124246878194,28.222143378998283,0.3064872974644344,1,0.16999959945678533,0.34249973297118963,1.574999809265135,2.2924995422363263,1.5149993896484357,4,-0.005257018000936253,2.021272969287739,8.609999656677246,3.148166462979577,8.529999732971191,-2.227264648636428,8.310000419616701,-0.005257018000936253
7022,2008-01-14,8.835000038146973,8.90999984741211,8.569999694824219,8.614999771118164,48508200.0,0.032126122085235354,-1.1935464023454203,3.142831841527965,40.314133511485714,35.9896715811597,-0.15834982857710145,0.11062699200940074,0.7093011682967365,2.3288632590292533,31.288748853117653,0.3499994277954084,-0.16284907476322807,-0.04925003051757848,-0.6597655093096417,0.5612654482744848,-0.3545077699136101,0.25600770887845314,-0.5850000381469727,88.63638990838945,46.506992553859625,0.30525773939603174,1,-0.10500001907348633,-0.0025000572204589844,1.0900001525878906,1.8299999237060547,0.9600000381469709,0,-0.024900992199084482,-1.3529358966447413,8.560000419616701,2.021272969287739,8.609999656677246,3.148166462979577,8.529999732971191,-0.024900992199084482
7023,2008-01-15,8.835000038146973,8.9399995803833,8.720000267028809,8.725000381469728,64232200.0,0.0,-2.6666587193731175,0.4999978325609945,41.509438812363506,35.2378464598773,-0.22864018708454026,0.09709692365474609,0.6766968625198864,2.2939867393421416,30.787229597279755,0.2199993133544922,-0.20575419087729152,-0.037500047683716176,-0.6419789205404047,0.5669788251729724,-0.33973948411206045,0.2647393887446281,-0.5718000411987312,84.7826657839415,43.30931069252266,0.30223943642834417,1,-0.24000024795532227,-0.0025000572204589844,1.080000400543213,1.820000171661377,1.239999771118164,1,0.0079229988140328,-1.1935464023454203,8.835000038146973,-1.3529358966447413,8.560000419616701,2.021272969287739,8.609999656677246,0.0079229988140328
7024,2008-01-16,9.09000015258789,9.31999969482422,8.835000038146973,8.989999771118164,70256800.0,0.028862491606100882,-1.3658528642804728,0.90909721439534,45.614025862526375,35.38731646013297,-0.49843156054811466,-0.16311587995939192,0.3921893022298413,2.0014865706555405,29.759557522946434,0.48499965667724787,-0.24542616465289058,0.21550006866455007,-0.3917100924162522,0.8227102297453524,-0.08810501187585018,0.5191051492049503,-0.7997281723022471,77.00004577636706,40.56976941120134,0.30360508054040075,1,-0.30500030517578125,-0.25750017166137695,0.8250002861022949,1.565000057220459,1.0649995803833026,2,0.058305800228210414,-2.6666587193731175,8.835000038146973,-1.1935464023454203,8.835000038146973,-1.3529358966447413,8.560000419616701,0.058305800228210414
7025,2008-01-17,8.704999923706055,9.119999885559082,8.699999809265138,9.024999618530273,59395600.0,-0.04235425989208896,-1.5454555963355945,-3.199984741269145,39.05577976244072,36.71582390649628,-0.12063003260314176,0.20606523813304278,0.744695420697358,2.3462874422145372,28.789558180845,0.42000007629394354,-0.2870537644330273,-0.15275015830993688,-0.759219439366488,0.4537191227466142,-0.4559847988382124,0.15048448221833866,-0.3529442805480958,30.11367146140825,-3.7969455538783556,0.30323464052827565,1,0.07999992370605469,0.12750005722045898,1.2100005149841309,1.950000286102295,1.380000114440918,3,0.15967838661748956,-1.3658528642804728,9.09000015258789,-2.6666587193731175,8.835000038146973,-1.1935464023454203,8.835000038146973,0.15967838661748956
7026,2008-01-18,8.515000343322754,8.890000343322754,8.430000305175781,8.670000076293945,83826800.0,-0.02182648846048585,-1.8307711268328897,0.4843746274706149,36.32734097796454,37.55982211597771,0.09416494420307764,0.3759611705453043,0.8949709940494159,2.4917006235260395,27.99379595721822,0.46000003814697266,-0.3164970961301119,-0.3177497386932373,-0.9379913615269562,0.30249188414048156,-0.6278705501100958,-0.007628927276378761,-0.10486805706482016,9.5505726336002,-21.264834644327617,0.3101208114168591,1,0.26999950408935547,0.31749963760375977,1.3350000381469727,2.0425000190734863,1.614999771118164,4,0.20199638802167197,-1.5454555963355945,8.704999923706055,-1.3658528642804728,9.09000015258789,-2.6666587193731175,8.835000038146973,0.20199638802167197
7027,2008-01-22,8.324999809265138,8.515000343322754,8.164999961853027,8.170000076293945,70462200.0,-0.022313626118243057,-3.242429847123082,-1.0000000000000115,34.666649712444254,38.578705413500785,0.2869019559261776,0.5355309278322,1.0518920577764117,2.64290215376724,27.45895416430243,0.35000038146972656,-0.33296869714806476,-0.4710002422332753,-1.1209362333296031,0.17893574886305252,-0.7959682377814392,-0.1460322466851114,0.994999885559082,13.8528038444232,-17.74668215039563,0.32496799554816364,1,0.41750001907348455,0.46500015258788885,1.4225006103515607,2.1300005912780744,1.7350006103515607,1,0.21021021502635606,-1.8307711268328897,8.515000343322754,-1.5454555963355945,8.704999923706055,-1.3658528642804728,9.09000015258789,0.21021021502635606
7028,2008-01-23,8.630000114440918,8.675000190734862,8.055000305175781,8.104999542236326,72496200.0,0.03663667413377425,1.0162574142275693,3.3871063010293274,45.8490494741293,39.76477690700993,0.03583568135901771,0.19525519444693984,0.7210265121716635,2.2940158205517847,27.48917884351936,0.6199998855590803,-0.29473202478310156,-0.13724994659423828,-0.7613659292509212,0.4868660360624446,-0.4493079379225797,0.17480804473410316,0.6668995857238791,45.45455230811906,9.450722362205468,0.3120579913283416,1,0.05749988555908203,0.10500001907348633,1.1175003051757812,1.825000286102295,1.140000343322754,2,0.1349942000468327,-3.242429847123082,8.324999809265138,-1.8307711268328897,8.515000343322754,-1.5454555963355945,8.704999923706055,0.1349942000468327
7029,2008-01-24,8.720000267028809,8.789999961853027,8.520000457763674,8.585000038146973,62865600.0,0.01042875450688463,-1.0377367996775633,0.25714301284461577,50.97656679281749,41.14089238378698,-0.02724352590908552,0.07524677364216714,0.6127659948148061,2.161724314961358,27.38592859107082,0.2699995040893537,-0.2595577803862881,-0.02574982643127477,-0.6234143963668046,0.5719147435042551,-0.3245821113990388,0.27308245853648927,0.5272234573364276,62.441335574394245,22.477310724335567,0.2988322849677648,1,-0.032500267028808594,0.014999866485595703,0.9562499523162842,1.7100000381469744,1.2799997329711914,3,0.15538985100261016,1.0162574142275693,8.630000114440918,-3.242429847123082,8.324999809265138,-1.8307711268328897,8.515000343322754,0.15538985100261016
7030,2008-01-25,8.609999656677246,8.784999847412111,8.585000038146973,8.710000038146973,42968000.0,-0.012614748507231766,-1.6666709052299868,-0.7407423105723449,53.9256125881903,43.13762194381802,0.09248261993794671,0.14088352319694408,0.7099438550355721,2.223973614151298,27.135128924710493,0.1999998092651385,-0.19872002733191607,-0.10300040245056152,-0.6505442041823972,0.4445433992812742,-0.37677230331648026,0.17077149841535721,0.589535130920412,66.46698516722421,20.818451763986275,0.27377190086591824,1,0.0775003433227539,0.1250004768371582,0.8237507343292236,1.820000648498537,1.380000114440918,4,0.17944252472713695,-1.0377367996775633,8.720000267028809,1.0162574142275693,8.630000114440918,-3.242429847123082,8.324999809265138,0.17944252472713695
7031,2008-01-28,8.845000267028809,8.854999542236328,8.539999961853027,8.625,38214400.0,0.027293916344039992,1.6250094374485908,-2.199994277975929,56.699034807448534,44.95816653225833,-0.10933728369449547,-0.12991881934707905,0.44879027088728307,1.943300962089582,27.355488980066244,0.3149995803833008,-0.15908844675754175,0.15050020217895543,-0.34847664269195455,0.6494770470498654,-0.09898822025649956,0.3999886246144104,0.30875314127197484,98.75008940705243,46.86942095874277,0.2494884224354551,1,-0.1575002670288086,-0.1100001335144043,0.5299999713897705,1.5850000381469744,1.0949993133544922,0,0.1401921688731278,-1.6666709052299868,8.609999656677246,-1.0377367996775633,8.720000267028809,1.0162574142275693,8.630000114440918,0.1401921688731278
7032,2008-01-29,8.979999542236328,9.020000457763672,8.779999732971191,8.890000343322754,33453400.0,0.01526277796856057,1.8235208320477507,0.4090867712528231,63.293636001363915,47.37863288659172,-0.2476482167138716,-0.29749791221741617,0.2930196343174849,1.764308196033955,27.30876331659354,0.24000072479248047,-0.12586548759962923,0.29649949073791504,-0.16375328643812104,0.7567522679139511,0.06637310214989789,0.5266258793259322,0.12980374193945465,95.85482806193644,35.93316963445251,0.23012638858801773,1,-0.2924995422363281,-0.24499940872192383,0.395000696182251,1.450000762939455,0.875,1,0.12806243104976822,1.6250094374485908,8.845000267028809,-1.6666709052299868,8.609999656677246,-1.0377367996775633,8.720000267028809,0.12806243104976822
7033,2008-01-30,8.824999809265137,9.024999618530273,8.779999732971191,8.954999923706055,43875600.0,-0.017260550208512693,-1.227268983514459,-1.4444585730785942,56.0081483800744,48.533535388541495,-0.10528839315859884,-0.17551854782935905,0.4248574417173323,1.8747648521448586,27.038745856992506,0.24499988555908203,-0.08387879664729425,0.1567497730255134,-0.2593002127616746,0.5727997588127014,-0.0512752198680797,0.3647747659191065,0.24261135575064685,60.3960115574187,-1.6278482895013582,0.20802499289359372,1,-0.23749971389770508,-0.08999967575073242,0.5262506008148193,1.6050004959106463,1.010000228881836,2,0.13994341496245344,1.8235208320477507,8.979999542236328,1.6250094374485908,8.845000267028809,-1.6666709052299868,8.609999656677246,0.13994341496245344
7034,2008-01-31,9.079999923706056,9.100000381469727,8.689999580383299,8.699999809265138,48568800.0,0.028895197728299404,-1.0500010728820437,-2.9230752301654257,58.935365904512956,50.742378293216184,-0.40438122337714155,-0.4346910216007025,0.1454736230360023,1.5816012593864333,26.197120769995923,0.41000080108642756,-0.06232638738744001,0.4002499103546153,-0.04839092549591051,0.8488907462051412,0.1759294924293524,0.6245703282798782,-1.0249996185302752,96.42849236124506,32.86129765022665,0.22432041792526308,1,-0.5024995803833026,-0.34499979019165217,0.28000044822692693,1.3500003814697266,0.6149997711181641,3,0.075991248882741,-1.227268983514459,8.824999809265137,1.8235208320477507,8.979999542236328,1.6250094374485908,8.845000267028809,0.075991248882741
7035,2008-02-01,9.274999618530273,9.289999961853027,9.024999618530273,9.140000343322754,36768000.0,0.02147573749589049,2.2121261162326964,0.3552611435555477,62.8828657924482,53.69299216149215,-0.5699610290670449,-0.6134959688685022,-0.06344237898794347,1.348306358735286,24.51757230198904,0.2650003433227539,-0.03813646517282976,0.5649996280670173,0.043463605805495575,1.086535650328539,0.30423161693625644,0.8257676391977782,-1.199099311828613,97.99995422363281,34.14714945792224,0.2607680111307608,2,-0.6024994850158691,-0.5399994850158691,0.08500075340270996,1.1550006866455096,0.530000686645506,4,0.0781671602466989,-1.0500010728820437,9.079999923706056,-1.227268983514459,8.824999809265137,1.8235208320477507,8.979999542236328,0.0781671602466989
7036,2008-02-04,9.079999923706056,9.324999809265137,9.06999969482422,9.324999809265137,25660000.0,-0.021024226721759853,1.0816345596163357,-1.814823710590067,54.54545132847335,55.90174789660649,-0.3200438375373338,-0.3863224679388182,0.11476578444808716,1.5004544019697796,22.465902060577253,0.2550001144409162,-0.04655870376797466,0.33699994087219487,-0.1907598065817382,0.8647596883261279,0.07312006714522923,0.6008798145991605,-0.9555356307983409,61.41735476371451,0.670610933064566,0.26387987372696625,2,-0.3899998664855975,-0.34499979019165217,0.3000001907348615,1.3500003814697266,0.6450004577636701,0,0.10022024835443899,2.2121261162326964,9.274999618530273,-1.0500010728820437,9.079999923706056,-1.227268983514459,8.824999809265137,0.10022024835443899
7037,2008-02-05,8.720000267028809,8.960000038146973,8.710000038146973,8.760000228881836,48069400.0,-0.03964753961477041,-7.333275053643805,0.16326522668265325,48.117843541237434,56.15383612628517,0.11385174862549263,-0.009482014042623277,0.4563458950894983,1.8172295569176917,20.549361285153793,0.3699998855590838,-0.014311476296638759,-0.03399972915649485,-0.5494615367774305,0.4814620784644408,-0.29173063296696355,0.22373117465397385,-0.5235038431396486,4.724515879047374,-50.79322009100869,0.25773090381046804,2,0.2024998664855957,-0.019999980926513672,0.7362499237060547,1.7100000381469744,0.9799995422363281,1,0.13990817385263532,1.0816345596163357,9.079999923706056,2.2121261162326964,9.274999618530273,-1.0500010728820437,9.079999923706056,0.13990817385263532
7038,2008-02-06,8.760000228881836,9.0600004196167,8.625,8.885000228881836,43074000.0,0.0045871514481794495,-1.2025312177079008,3.125002980235081,44.19014250042646,55.39978898268617,0.10530557527434858,-0.014799324573292694,0.39236977677335005,1.7336391923416485,18.198014539927588,0.4350004196166992,0.04675506408952401,-0.016499757766723633,-0.4877477189087909,0.4547482033753436,-0.25212373833775814,0.21912422280431088,-0.49579360187011723,19.285752238069872,-32.130161801930214,0.23562398057103393,2,0.1724996566772461,-0.07000017166137695,0.7100000381469727,1.670000076293947,0.6999998092651367,2,0.12499991834980384,-7.333275053643805,8.720000267028809,1.0816345596163357,9.079999923706056,2.2121261162326964,9.274999618530273,0.12499991834980384
7039,2008-02-07,8.689999580383299,8.805000305175781,8.564999580383299,8.795000076293945,43651200.0,-0.007990941400634166,2.8399822999397566,0.8400039672851705,49.70296356587241,54.93060575798418,0.19065221027692836,0.07146685392717878,0.44417887000012435,1.7597586971521295,15.676303456809743,0.24000072479248225,0.13310714685571945,-0.09450039863586568,-0.5533994224664376,0.3643986251947062,-0.32394991055115163,0.13494911327942027,-0.36214536243637596,16.447363467759505,-36.107315488273116,0.229449511915286,2,0.24250030517578303,4.768371599794818e-07,0.7800006866455096,1.740000724792484,0.7350006103515643,3,0.13176070345830437,-1.2025312177079008,8.760000228881836,-7.333275053643805,8.720000267028809,1.0816345596163357,9.079999923706056,0.13176070345830437
7040,2008-02-08,8.529999732971191,8.720000267028809,8.404999732971191,8.699999809265138,53423000.0,-0.01841195110909899,1.9999909174303594,1.6190406989945492,50.30058886980267,54.21966732046797,0.37784512802151937,0.2373342585661362,0.5777888812861907,1.8767369258344218,13.88733029018907,0.3150005340576172,0.16072639195841276,-0.2505002498626716,-0.7171330944206975,0.21613259469535429,-0.48381667214168367,-0.01718382758365955,-0.14231677954517608,13.586955394997357,-42.57302768213833,0.2333164222790126,2,0.33500003814697266,0.16000032424926758,0.9100005626678467,1.8900003433227557,1.1599998474121094,4,0.13657678761113323,2.8399822999397566,8.689999580383299,-1.2025312177079008,8.760000228881836,-7.333275053643805,8.720000267028809,0.13657678761113323
7041,2008-02-11,8.515000343322754,8.609999656677246,8.364999771118164,8.460000038146973,28272800.0,-0.0017584279153561866,1.000007785130401,-0.3235310617195267,54.09483963470977,53.197578835284176,0.38119836190254475,0.26223439231632284,0.5576205590622223,1.8473125140110547,12.040217254831632,0.24499988555908203,0.16559984354137214,-0.26324963569641113,-0.734767510795372,0.20826823940254968,-0.49900857324589154,-0.027490698146930725,0.8099994659423828,21.58279600582358,-38.27934479392373,0.23575893754948057,2,0.3299994468688965,0.17499971389770508,0.8237495422363281,1.8124995231628418,1.1449995040893555,0,0.15149734701591777,1.9999909174303594,8.529999732971191,2.8399822999397566,8.689999580383299,-1.2025312177079008,8.760000228881836,0.15149734701591777
7042,2008-02-12,8.614999771118164,8.734999656677246,8.494999885559082,8.494999885559082,34995600.0,0.011743913536518713,-3.0,2.1818039950062422,49.64538175626777,52.49060476597233,0.2503006498035685,0.1527390289474262,0.41740989039981,1.7084486103335603,11.160629092646987,0.23999977111816406,0.17334605468233022,-0.1522501945495609,-0.6284353224918693,0.3239349333927475,-0.3903427585207151,0.08584236942159329,0.6908000373840331,35.971189457174574,-24.651219765455778,0.23809256397115444,2,0.23000001907348633,0.07500028610229492,0.6412501335144043,1.5625,1.0650005340576154,1,0.1288451119955738,1.000007785130401,8.515000343322754,1.9999909174303594,8.529999732971191,2.8399822999397566,8.689999580383299,0.1288451119955738
7043,2008-02-13,8.904999732971191,8.944999694824219,8.649999618530272,8.770000457763674,69289800.0,0.03366221352962229,1.7441969810550948,1.124995032941517,53.995671181139734,51.94174979670865,-0.03034950529165492,-0.1388676620058078,0.08603205960309879,1.3856660960562959,10.10743060704393,0.3299999237060547,0.1615069570502321,0.1342497825622555,-0.34505085697880844,0.6135504221033194,-0.10540053720827736,0.37390010233278836,0.3819840747833254,93.10345394574578,31.359863772947385,0.23965031977053236,2,-0.059999942779541016,-0.21499967575073242,0.35125017166137695,1.2725000381469727,1.1999998092651367,2,0.08927569906042998,-3.0,8.614999771118164,1.000007785130401,8.515000343322754,1.9999909174303594,8.529999732971191,0.08927569906042998
7044,2008-02-14,9.619999885559082,9.654999732971193,9.255000114440918,9.539999961853027,123496000.0,0.08029199034566714,4.333341810459824,0.5925952089970903,67.29453531209991,52.431935298892164,-0.7383395496812764,-0.8560139825856865,-0.6711113625335479,0.640510718767672,10.9915233040607,0.7500000000000018,0.13659443491756207,0.8227499485015866,0.22512781573487572,1.4203720812682974,0.5239388821182303,1.1215610148849429,-1.255000114440918,97.28683345371302,34.64778507719183,0.29881106638335575,2,-0.6100001335144043,-0.7649998664855957,-0.41124963760375977,0.5100002288818359,0.6500005722045898,3,-0.016632000968346272,1.7441969810550948,8.904999732971191,-3.0,8.614999771118164,1.000007785130401,8.515000343322754,-0.016632000968346272
7045,2008-02-15,10.095000267028807,10.109999656677246,9.5,9.600000381469727,79976200.0,0.049376339617505094,1.3238141256782459,6.187504470352599,69.77849390583606,54.12449558526579,-1.212274121684663,-1.2875532032042205,-1.1784463080866363,0.1394077958091895,11.811672654037045,0.6099996566772461,0.16016125149732297,1.2282503128051747,0.3978396571685572,2.0586609684417922,0.8130449849868668,1.6434556406234826,-1.7042004966735824,99.14043606692653,39.37266558164835,0.4152053278183085,2,-0.8575005531311017,-1.0125002861022931,-0.9137501716613752,-0.3025002479553205,-0.2400007247924787,4,-0.06636949564847705,4.333341810459824,9.619999885559082,1.7441969810550948,8.904999732971191,-3.0,8.614999771118164,-0.06636949564847705
7046,2008-02-19,10.234999656677246,10.350000381469727,10.145000457763672,10.175000190734863,56267600.0,0.013868190782093448,-2.4166958069746003,0.12121107033108926,69.82623832350882,56.53653944996261,-1.3088463633140979,-1.361913624625096,-1.3087167882416058,-0.029498145704373258,12.073408125562283,0.25500011444091975,0.16049786209655892,1.2822497367858894,0.2690761507520705,2.2954233228197083,0.7756629437689799,1.7888365298027988,-1.7754318908691413,93.80050166854403,37.003078303632165,0.5065867930169096,2,-0.8774995803833008,-1.0324993133544922,-1.1424996852874756,-0.7049994468688965,-0.44499969482421875,1,-0.05324866581098431,1.3238141256782459,10.095000267028807,4.333341810459824,9.619999885559082,1.7441969810550948,8.904999732971191,-0.05324866581098431
7047,2008-02-20,10.074999809265137,10.1850004196167,9.975000381469727,10.0600004196167,59320000.0,-0.01563261873758115,-1.2702772365016033,0.24999205264329083,69.71609971648479,59.37275691841354,-1.0464747344740868,-1.1215905010348237,-1.142580912552729,0.09845523749220675,11.53743317006183,0.25999927520751953,0.12803127028447747,1.0347498893737797,-0.04990120768168893,2.1194009864292473,0.49242434084604625,1.577075437901513,-1.5020060865173352,83.82350301248754,26.34605365275297,0.542325548527734,2,-0.7174997329711914,-0.8724994659423828,-1.2587497234344482,-0.5449995994567871,-0.5850000381469727,2,-0.04119106399102723,-2.4166958069746003,10.234999656677246,1.3238141256782459,10.095000267028807,4.333341810459824,9.619999885559082,-0.04119106399102723
7048,2008-02-21,9.795000076293944,10.125,9.774999618530273,10.024999618530273,41791200.0,-0.02779153729746975,-1.5925910227609885,-15.333926754832264,61.18936850896568,60.649024134312796,-0.6752282075475939,-0.7903589469087464,-0.859249905209273,0.34509366476588177,11.327749548676799,0.35000038146972656,0.13302009322018726,0.6965001583099344,-0.42004570529602425,1.813046021915893,0.13822722650695418,1.2547730901129146,-1.1153859540228268,49.31505298334494,-3.1017023691254053,0.5582729318029794,2,-0.4374999999999982,-0.5924997329711896,-1.0137500762939435,-0.2649998664855939,-0.125,3,-0.011740660563800187,-1.2702772365016033,10.074999809265137,-2.4166958069746003,10.234999656677246,1.3238141256782459,10.095000267028807,-0.011740660563800187
7049,2008-02-22,10.074999809265137,10.074999809265137,9.734999656677246,9.9350004196167,34889000.0,0.028585985787672907,3.85716621253406,-0.6086942099414479,62.19513294316008,61.97064014246362,-0.8248464467623275,-1.0157169522731913,-1.1337243811059725,0.033580968089228946,11.45292559170543,0.3400001525878906,0.19859810874769046,0.9087499141693112,-0.2735933012269829,2.0910931295656052,0.31757830647116414,1.4999215218674582,-1.2951625114421041,67.64700602497503,20.128886625349196,0.5911716076981469,2,-0.7174997329711914,-0.8724994659423828,-1.3612499237060547,-0.5449995994567871,-0.005000114440916192,4,0.0029776410460675695,-1.5925910227609885,9.795000076293944,-1.2702772365016033,10.074999809265137,-2.4166958069746003,10.234999656677246,0.0029776410460675695
7050,2008-02-25,10.154999732971193,10.164999961853027,9.90999984741211,10.06999969482422,38072000.0,0.007940439227848595,3.857122096983843,0.6071457765667575,66.98262985873254,63.402616834021714,-0.7264983826992015,-1.026672648958808,-1.1979677202087604,-0.07914385775072397,11.646159150760507,0.25500011444091797,0.28453087389525855,0.9114998340606704,-0.31873798441956325,2.141737652540904,0.29638092482055356,1.5266187433007872,-1.2809526501293593,68.29261484783902,21.60185449864545,0.6151189092401166,2,-0.7324995994567889,-0.9524993896484393,-1.3462498188018817,-0.6249995231628436,0.08500003814697088,0,0.011324542374835822,3.85716621253406,10.074999809265137,-1.5925910227609885,9.795000076293944,-1.2702772365016033,10.074999809265137,0.011324542374835822
7051,2008-02-26,10.085000038146973,10.19499969482422,10.024999618530273,10.085000038146973,38168400.0,-0.006893126210229861,-1.8333147897957858,0.0,73.7391422033838,66.07970132814572,-0.45860064702219283,-0.9054342107124214,-1.110282108031429,-0.03981408546885845,12.114797743734375,0.1700000762939471,0.3635384393875576,0.7795001506805423,-0.4905180616792748,2.0495183630403595,0.14449104450063288,1.4145092568604518,-1.1223957573874657,76.08703314017944,23.09278189730209,0.635009106179909,2,-0.5850000381469727,-0.8824996948242188,-1.2762501239776611,-0.554999828338623,0.13500022888183416,1,-0.022806196831002157,3.857122096983843,10.154999732971193,3.85716621253406,10.074999809265137,-1.5925910227609885,9.795000076293944,-0.022806196831002157
7052,2008-02-27,10.130000114440918,10.164999961853027,10.029999732971193,10.085000038146973,41747400.0,0.004462079932943119,1.3478347403512536,100.0,73.7847350422878,68.27848620160661,-0.2973696242800834,-0.9063296786822121,-1.143317518960984,-0.11377739729038261,13.1631834211729,0.13500022888183416,0.464414198286228,0.7670001983642578,-0.5444248856713276,2.0784252823998433,0.11128765634646598,1.4227127403820496,-1.0841520676387972,85.86965761021642,27.429596066489893,0.6557125420177925,2,-0.3274998664855957,-0.9274997711181641,-1.3212502002716064,-0.5999999046325684,0.015000343322753906,2,-0.033563686944405924,-1.8333147897957858,10.085000038146973,3.857122096983843,10.154999732971193,3.85716621253406,10.074999809265137,-0.033563686944405924
7053,2008-02-28,10.0600004196167,10.164999961853027,10.039999961853027,10.06999969482422,34386000.0,-0.006910137614354994,-3.999980926586431,-0.22220573899041798,73.78475947516073,68.99962221972449,-0.05174499299550561,-0.7790027619450655,-1.063531747320301,-0.07471939397136751,14.284802744863384,0.125,0.5662876075526739,0.6352504730224613,-0.6857797532588226,1.9562806993037452,-0.025264640118180637,1.2957655861631032,-0.9359032327345229,70.65233391037508,6.615426829807916,0.6605151131406419,2,-0.13500022888183594,-0.8575000762939453,-1.293750524520874,-0.5725002288818359,0.31999969482421875,3,-0.05666010186113424,1.3478347403512536,10.130000114440918,-1.8333147897957858,10.085000038146973,3.857122096983843,10.154999732971193,-0.05666010186113424
7054,2008-02-29,9.770000457763672,10.039999961853027,9.704999923706056,9.960000038146973,58974200.0,-0.02882703277899834,-1.093745995321057,19.001335240816843,70.5980366965326,69.09068252980188,0.2925331579885029,-0.45814874828853647,-0.7662690234050675,0.1801030235067671,14.798160831592522,0.35500049591064275,0.6790276520999328,0.31075048446655273,-1.0084090868545275,1.629910055787633,-0.34882930119398736,0.9703302701270928,-0.5723490792062425,13.265421310154132,-54.79213118701596,0.6595797856605402,2,0.25749969482421875,-0.41250038146972656,-1.0587503910064697,-0.33750009536743164,0.4849996566772461,4,-0.010235453099724623,-3.999980926586431,10.0600004196167,1.3478347403512536,10.130000114440918,-1.8333147897957858,10.085000038146973,-0.010235453099724623
7055,2008-03-03,10.0,10.010000228881836,9.770000457763672,9.78499984741211,39748000.0,0.023541405471845245,1.0425459385754172,-1.1315822495721004,73.02326819264528,69.44590807081703,0.053239356271683747,-0.6651507973442463,-0.9858610597932564,-0.0807406545241669,15.803522090248078,0.23999977111816406,0.7750539046287734,0.5045000076293942,-0.8330582940908862,1.8420583093496745,-0.1642791432307451,1.1732791584895335,-0.7332076812678334,60.204125324541,-13.164909475773548,0.6687791508601398,3,-0.050000190734861505,-0.6424999237060547,-1.2887499332427979,-0.5674996376037598,0.05000019073486328,0,0.006999969482422097,-1.093745995321057,9.770000457763672,-3.999980926586431,10.0600004196167,1.3478347403512536,10.130000114440918,0.006999969482422097
7056,2008-03-04,9.989999771118164,10.045000076293944,9.84000015258789,9.960000038146973,53893800.0,-0.0010000228881835715,1.928563156926773,0.13953354269796492,71.92983630255245,69.69187880260233,0.027749770546668273,-0.6150121130367054,-0.9645490126417933,-0.10275420852014605,16.781093754074277,0.2049999237060529,0.7731185360062245,0.4489997863769535,-0.8909554554431551,1.788955028197062,-0.2209778345331017,1.1189774072870087,-0.6582149686217438,61.95648342990998,-15.476271354438452,0.6699776209100543,3,-0.03999996185302557,-0.6324996948242188,-1.278749704360962,-0.5574994087219238,-0.010000228881835938,1,0.025025025598375716,1.0425459385754172,10.0,-1.093745995321057,9.770000457763672,-3.999980926586431,10.0600004196167,0.025025025598375716
7057,2008-03-05,9.9399995803833,10.15999984741211,9.869999885559082,9.96500015258789,51658400.0,-0.005005024212254461,-2.5151518654451928,-0.8333598245223639,67.87565398372521,70.43479941090894,0.06323629608752945,-0.49426766736230476,-0.9050354939428686,-0.08378685384394835,17.211656155646608,0.28999996185302734,0.71950638767599,0.33799962997436594,-0.9548365392772844,1.6308357992260163,-0.30841845465145923,0.9844177146001911,-0.5471218431484814,51.086877649814774,-23.357202283461753,0.646418084625825,3,0.010000228881837714,-0.5824995040893555,-1.2287495136260986,-0.5074992179870605,-0.11499977111816406,2,0.0281690843526885,1.928563156926773,9.989999771118164,1.0425459385754172,10.0,-1.093745995321057,9.770000457763672,0.0281690843526885
7058,2008-03-06,9.854999542236328,10.015000343322754,9.845000267028807,9.875,48078400.0,-0.008551312045799397,-7.500214582041201,0.8,55.18763397238677,69.65618841415635,0.17616827135472946,-0.3404836298784595,-0.8159881740595338,-0.03046929916985519,17.974014245630524,0.1700000762939471,0.6493485803088568,0.19824962615966868,-1.035859005934629,1.4323582582539665,-0.4188046898874802,0.8153039422068176,-0.40469444634741514,32.966954655398375,-36.99365371637371,0.6170543160471488,3,0.09500026702881037,-0.4974994659423828,-1.143749475479126,-0.4224991798400879,0.030000686645507812,3,0.029426781227585463,-2.5151518654451928,9.9399995803833,1.928563156926773,9.989999771118164,1.0425459385754172,10.0,0.029426781227585463
7059,2008-03-07,9.835000038146973,9.90999984741211,9.755000114440918,9.824999809265137,43010800.0,-0.0020293764605103792,-1.0666683620919852,-0.5,42.81766354746257,66.97119215734858,0.17717553091279115,-0.24275131231127745,-0.7903172425380927,-0.04522480045381094,18.489836900369294,0.1549997329711914,0.5869638978972649,0.12100009918212962,-1.0275440724255898,1.269544270789849,-0.45327198662173096,0.6952721849859902,-0.3307132251232101,19.753080605548266,-44.59492817588047,0.5742720858038599,3,0.11499977111816584,-0.47749996185302734,-1.1737499237060547,-0.4024996757507324,0.01999950408935547,4,0.05541434409558277,-7.500214582041201,9.854999542236328,-2.5151518654451928,9.9399995803833,1.928563156926773,9.989999771118164,0.05541434409558277
7060,2008-03-10,9.69499969482422,9.864999771118164,9.625,9.8149995803833,43551800.0,-0.014234910297888481,1.1818134528603692,-11.999713904253113,35.0828617207988,62.67604988150579,0.2738624146633004,-0.01159132701534027,-0.6498627397487642,0.0597318007026324,18.423813653097497,0.23999977111816406,0.5736512766903026,-0.07725024223327459,-1.082145986295716,0.9276455018291667,-0.5796981142644952,0.42519762979794606,-0.13997006769369946,13.084058839048582,-45.574645087913915,0.5024478720312205,3,0.20000028610229315,-0.3374996185302752,-1.0387494564056414,-0.2624993324279803,0.2700004577636701,0,0.05776177795195392,-1.0666683620919852,9.835000038146973,-7.500214582041201,9.854999542236328,-2.5151518654451928,9.9399995803833,0.05776177795195392
7061,2008-03-11,9.80500030517578,9.81999969482422,9.640000343322754,9.80500030517578,48255800.0,0.011346117979795789,11.000445066121387,-0.0,42.32955638412062,59.18103003059833,0.13406537566839205,-0.02107361400887875,-0.7565097079425858,-0.08742375606900055,18.243802746230013,0.17999935150146662,0.5355514500170244,-0.031749629974367366,-0.8439998466274989,0.7805005866787642,-0.43787473830093226,0.37437547835219753,-0.20227243278490548,33.644926451189356,-20.928800082612526,0.40612510832656534,3,0.0899996757507342,-0.44750022888183416,-1.1012501716613752,-0.37249994277953924,0.274999618530277,1,0.024987238952940638,1.1818134528603692,9.69499969482422,-1.0666683620919852,9.835000038146973,-7.500214582041201,9.854999542236328,0.024987238952940638
7062,2008-03-12,9.725000381469727,9.864999771118164,9.699999809265137,9.854999542236328,32051200.0,-0.008159094463650707,1.200005086275956,-100.0,47.75641926960754,56.28899222998131,0.1682699163660608,0.15425742342431548,-0.673533023460891,-0.04486231579469724,18.572651007250627,0.16499996185302734,0.46896615773996864,-0.1672495841979984,-0.7461821591901749,0.41168299079417814,-0.4567158716940867,0.12221670329808987,-0.10000038146972656,25.641100881536637,-28.37515738654224,0.2894662874960885,3,0.16749954223632812,-0.36750030517578125,-1.012500286102295,-0.29250001907348633,0.41499996185302734,2,0.026220992366487117,11.000445066121387,9.80500030517578,1.1818134528603692,9.69499969482422,-1.0666683620919852,9.835000038146973,0.026220992366487117
7063,2008-03-13,9.699999809265137,9.789999961853027,9.619999885559082,9.69499969482422,55574000.0,-0.0025707528250823453,-1.1935531505146775,-0.038462667077469204,35.63218726797581,52.40389784903056,0.15291474110002845,0.2549422246185351,-0.643528180316526,-0.05734667680975747,19.540661625884898,0.1700000762939453,0.3842982220619984,-0.23200016021728587,-0.5940759722702751,0.13007565183570335,-0.4130380662437805,-0.050962254190791256,0.6500005722045898,27.58618421701684,-23.685301873671673,0.18103790602649433,3,0.19000005722045898,-0.3424997329711914,-0.8887495994567871,-0.2674994468688965,0.4099998474121094,3,0.012886598191538479,1.200005086275956,9.725000381469727,11.000445066121387,9.80500030517578,1.1818134528603692,9.69499969482422,0.012886598191538479
7064,2008-03-14,9.460000038146973,9.734999656677246,9.324999809265137,9.649999618530273,63360400.0,-0.024742244931687862,1.2777791023267027,-37.99904634752447,26.27987636736688,47.21018764622185,0.3847803068424174,0.508406894332877,-0.3921831700420988,0.1482620049154395,19.12264630102113,0.4099998474121094,0.284311619298645,-0.46399993896484304,-0.86053217836686,-0.06746769956282606,-0.6622660586658515,-0.26573381926383455,0.8754003334045404,25.000044151591844,-23.12207807628861,0.19826611970100866,3,0.2824997901916504,-0.10249996185302734,-0.6487500667572021,-0.027499675750732422,0.4949998855590838,4,0.044926024209415605,-1.1935531505146775,9.699999809265137,1.200005086275956,9.725000381469727,11.000445066121387,9.80500030517578,0.044926024209415605
7065,2008-03-17,9.425000190734863,9.649999618530273,9.229999542236328,9.510000228881836,47999400.0,-0.0036997724387921593,1.301377737250117,0.44736960984595614,26.923087183153328,42.209437744066385,0.3683777776527837,0.5171530838679583,-0.3402080348679526,0.14648186172139077,17.932347318937317,0.4200000762939453,0.18206880341381293,-0.4654997825622562,-0.911344766891645,-0.01965479823286742,-0.6884222747269497,-0.2425772903975627,0.8699841583251953,30.70875247429586,-13.30279349229966,0.2229224921646943,3,0.26999950408935547,-0.06750011444091797,-0.6137502193450928,0.007500171661376953,0.4549999237060547,0,0.04562327244557207,1.2777791023267027,9.460000038146973,-1.1935531505146775,9.699999809265137,1.200005086275956,9.725000381469727,0.04562327244557207
7066,2008-03-18,9.6899995803833,9.755000114440918,9.270000457763672,9.614999771118164,60485800.0,0.028116645547545227,3.731683716429645,-0.8823503012487518,36.66664740051435,38.741770345931855,0.06297011282996401,0.22053723047320872,-0.5767433467585121,-0.1534114348283815,16.159034550032256,0.4849996566772461,0.11125233621678987,-0.17325038909912038,-0.5964868998853792,0.2499861216871384,-0.38486864449225067,0.0383678662940099,0.5410856802673347,72.44092477840222,32.33103863804065,0.21161825539312973,3,-0.06749963760375977,-0.33249950408935547,-0.9124996662139893,-0.25749921798706055,0.20000076293945312,1,0.028379833241820585,1.301377737250117,9.425000190734863,1.2777791023267027,9.460000038146973,-1.1935531505146775,9.699999809265137,0.028379833241820585
7067,2008-03-19,9.65999984741211,9.949999809265137,9.645000457763672,9.8100004196167,48934400.0,-0.00309594780911282,-2.3888938927536385,-2.00001271568989,37.577619332226384,36.78510205258069,0.0548422602123555,0.22962508461511888,-0.5206202991534994,-0.16083019916717944,14.614796764129379,0.30499935150146484,0.002852888585280766,-0.18250012397766113,-0.6027067907635466,0.23770654280822434,-0.392603457370603,0.027603209415280716,0.5110202701336668,59.72224245835955,22.506010685035214,0.21010333339294235,3,-0.07000017166137695,-0.23749971389770508,-0.8924999237060547,-0.22749948501586914,0.10500049591064453,2,0.04347826945426547,3.731683716429645,9.6899995803833,1.301377737250117,9.425000190734863,1.2777791023267027,9.460000038146973,0.04347826945426547
7068,2008-03-20,9.68000030517578,9.739999771118164,9.515000343322754,9.739999771118164,62505200.0,0.0020704407949889703,6.500047684140255,0.3999949137563935,46.64178573360312,37.21000451770742,0.008278160992203354,0.21140630009553085,-0.5076012375778678,-0.19799494885784874,13.705200905714829,0.22499942779541016,-0.10359029093915595,-0.15674967765808212,-0.5827997012768495,0.2693003459606853,-0.36977468946746583,0.05627533415130159,0.4345585778514298,62.50008278419791,21.334935091859506,0.21302501180938363,3,-0.09000062942504705,-0.18000030517577947,-0.9125003814697248,-0.24749994277953924,0.2449998855590838,3,0.04752066359967144,-2.3888938927536385,9.65999984741211,3.731683716429645,9.6899995803833,1.301377737250117,9.425000190734863,0.04752066359967144
7069,2008-03-24,10.104999542236328,10.18000030517578,9.649999618530273,9.704999923706056,43135200.0,0.04390487847746316,-1.0784331325008252,-6.6667196490445,53.42018086885643,39.24748442304716,-0.41839237945071517,-0.22264533788019136,-0.9010539565788385,-0.6374621954422786,13.056381772385645,0.530000686645506,-0.1798603683816804,0.26674957275390554,-0.16302718804848837,0.6965263335562994,0.051861192352708585,0.4816379531551025,-0.875,92.10518918875525,51.144579056423396,0.2148883804011969,3,-0.39999961853027344,-0.3149995803833008,-1.3374996185302734,-0.6724991798400879,0.025000572204589844,0,0.0004948158997948315,6.500047684140255,9.68000030517578,-2.3888938927536385,9.65999984741211,3.731683716429645,9.6899995803833,0.0004948158997948315
7070,2008-03-25,10.270000457763672,10.3149995803833,10.045000076293944,10.100000381469727,38700600.0,0.016328641563780666,1.0769326701586182,0.42500059604701806,58.28404136575152,41.02020497656171,-0.5512184152333237,-0.3990483573896846,-1.0345196393564446,-0.8136436265210669,12.317121792506471,0.26999950408935725,-0.1982810420977792,0.4260004520416256,-0.024211221618269718,0.876212125701521,0.20089461521167884,0.6511062888715724,-1.0210009002685538,95.69386024872212,55.018402901827315,0.2251058368299474,3,-0.4975008964538574,-0.48000049591064453,-1.3375005722045898,-0.8375000953674316,0.0049991607666015625,1,-0.030671910420363102,-1.0784331325008252,10.104999542236328,6.500047684140255,9.68000030517578,-2.3888938927536385,9.65999984741211,-0.030671910420363102
7071,2008-03-26,9.854999542236328,10.06999969482422,9.649999618530273,10.03499984741211,46754400.0,-0.04040904547512669,2.3600006103515287,-1.058824849375624,47.931873818059465,41.0396999263897,-0.14346625813661973,-0.002278829104925606,-0.5905437783312255,-0.4121902682837888,11.057408230048997,0.6200008392333984,-0.19490048121090808,0.022499561309814453,-0.41331186108875606,0.45831098370838497,-0.1954061498894717,0.2404052725091006,-0.5633599838256824,42.49994039529838,3.011687318825736,0.21790571119928526,3,-0.08249998092651367,-0.06499958038330078,-0.6949996948242188,-0.4224991798400879,1.300000190734865,2,0.002536841538900436,1.0769326701586182,10.270000457763672,-1.0784331325008252,10.104999542236328,6.500047684140255,9.68000030517578,0.002536841538900436
7072,2008-03-27,9.789999961853027,10.039999961853027,9.770000457763672,9.960000038146973,26286200.0,-0.006595594459921306,-1.5714350590372388,0.9444432670707413,48.40295934162287,42.45867460123937,-0.07630069453980681,0.03788515756749078,-0.5055925686489005,-0.3624512851655606,9.729618181366575,0.26999950408935547,-0.1646275052739714,-0.025500011444091086,-0.4383705780064471,0.3873705551182649,-0.23193529472526997,0.1809352718370878,-0.45742600256347465,34.374985098824595,-5.692868759574139,0.20643528328117802,3,-0.01750040054321289,-0.01750040054321289,-0.5099997520446777,-0.5,1.1949996948242188,3,0.010214543601571036,2.3600006103515287,9.854999542236328,1.0769326701586182,10.270000457763672,-1.0784331325008252,10.104999542236328,0.010214543601571036
7073,2008-03-28,9.489999771118164,9.875,9.46500015258789,9.859999656677246,40710800.0,-0.03064353339160586,1.0499963045173104,2.17646893828047,42.54859513358638,44.2663100197082,0.2131984244309173,0.3088265080250565,-0.18871541766658417,-0.0760185074410824,8.562827050002591,0.4099998474121094,-0.166321731186585,-0.2970001697540283,-0.7174309948765814,0.12343065536852471,-0.507215582315304,-0.08678475719275269,-0.11812878698486173,2.9411335717146736,-38.05658503950829,0.2102154125612762,3,0.2824997901916504,0.2824997901916504,-0.20999956130981445,-0.28749942779541016,1.3249998092651367,4,0.028977932438051912,-1.5714350590372388,9.789999961853027,2.3600006103515287,9.854999542236328,1.0769326701586182,10.270000457763672,0.028977932438051912
7074,2008-03-31,9.670000076293944,9.71500015258789,9.470000267028807,9.539999961853027,52868200.0,0.018967366650902484,1.2272689835144752,-0.3513517693241492,49.469222863224076,46.77143620638273,0.07388955954899146,0.12748660267982714,-0.35761985053163947,-0.2682780838358063,8.437494936304576,0.2449998855590838,-0.17083906292681306,-0.11199984550476216,-0.5356481246377207,0.3116484336281964,-0.32382398507124144,0.09982429406171711,-0.26040394831064084,24.11765431863269,-19.567799046223694,0.2118241395664796,3,0.12249994277954279,0.10249948501587092,-0.3899998664855939,-0.46749973297118963,1.2550001144409197,0,0.02637022879307449,1.0499963045173104,9.489999771118164,-1.5714350590372388,9.789999961853027,2.3600006103515287,9.854999542236328,0.02637022879307449
7075,2008-04-01,10.06999969482422,10.104999542236328,9.789999961853027,9.885000228881836,43680400.0,0.04136500676053534,1.4705930751797027,1.4230715621905476,55.00943939103315,48.80952420532926,-0.25143637296065613,-0.2814289355761268,-0.7292351863840505,-0.6772975958927407,8.170540506349838,0.4349994659423846,-0.14416586723827685,0.2844997882843039,-0.14779998423270335,0.7167995608013111,0.06834990202580116,0.5006496745428066,-0.6241874287449178,94.53126862646954,47.527832786169874,0.2161498862585032,4,-0.17999982833862482,-0.2975001335144061,-0.7899994850158709,-0.8674993515014666,0.7150001525878888,1,0.00595833380685562,1.2272689835144752,9.670000076293944,1.0499963045173104,9.489999771118164,-1.5714350590372388,9.789999961853027,0.00595833380685562
7076,2008-04-02,10.239999771118164,10.324999809265137,10.0600004196167,10.145000457763672,38094800.0,0.016881835297504644,1.0,0.513511284319482,59.414977599991076,51.235897346192,-0.3746084165394059,-0.4550710551582373,-0.8621651503587895,-0.8575761640356809,7.983407847401305,0.2649993896484375,-0.07156164455398262,0.44199986457824636,-0.02801012983975326,0.912009858996246,0.20699486736924655,0.6770048617872462,-0.7699995040893572,90.11627068836462,38.74132116211115,0.2350049972090001,4,-0.3449997901916504,-0.46250009536743164,-0.927499532699585,-1.0374994277954102,0.7849998474121094,2,0.003417953925236139,1.4705930751797027,10.06999969482422,1.2272689835144752,9.670000076293944,1.0499963045173104,9.489999771118164,0.003417953925236139
7077,2008-04-03,10.220000267028807,10.34000015258789,10.05500030517578,10.3100004196167,54476000.0,-0.0019530766148809775,2.8000076294139578,-0.9473768747365016,59.52381950470405,52.66723443186988,-0.29817542395714014,-0.43533911087322075,-0.7984384022972097,-0.8432856495530512,7.497693670726868,0.28499984741211115,0.007504759120186222,0.4080003261566141,-0.09531918170167408,0.9113198340149022,0.1563405722274691,0.659660080085759,-0.6987000274658204,86.28572736467613,30.583834389070432,0.25165975392914447,4,-0.3175001144409162,-0.43500041961669744,-0.8687500953674299,-1.017499923706053,0.6199998855590838,3,0.09148722519693364,1.0,10.239999771118164,1.4705930751797027,10.06999969482422,1.2272689835144752,9.670000076293944,0.09148722519693364
7078,2008-04-04,10.145000457763672,10.295000076293944,10.05500030517578,10.244999885559082,30861200.0,-0.0073385330044555275,1.4000000000000425,1.1111028694951672,63.35283687481805,53.77086287697673,-0.167939359213646,-0.35573806913105166,-0.6895138681239423,-0.7723333401846553,7.074114511469731,0.23999977111816406,0.05668871595633007,0.3185004711151116,-0.2062862735803055,0.8432872158105287,0.056107098767402164,0.580893843462821,-0.5582042251586934,77.58623902589285,17.257175471252594,0.2623933723477086,4,-0.24250030517578125,-0.3600006103515625,-0.6425001621246338,-0.942500114440918,0.875,4,0.08279932587590455,2.8000076294139578,10.220000267028807,1.0,10.239999771118164,1.4705930751797027,10.06999969482422,0.08279932587590455
7079,2008-04-07,10.380000114440918,10.385000228881836,10.19499969482422,10.244999885559082,32082600.0,0.02316408536949921,1.6206887479939773,-1.3500100136376207,67.2694418537915,54.76924070898117,-0.4021145243780371,-0.577418763850785,-0.8900600468312856,-1.0065422992550612,7.027724896971206,0.23999977111816406,0.11591097846915055,0.5262501239776611,-0.054057279427180305,1.1065575273825026,0.23609642227524041,0.8164038256800819,-0.7329475682373072,99.15964500891967,33.63453525550001,0.29015370170242094,4,-0.4549999237060547,-0.5725002288818359,-0.8162498474121094,-1.177499771118164,0.6649999618530256,0,0.04190746253819411,1.4000000000000425,10.145000457763672,2.8000076294139578,10.220000267028807,1.0,10.239999771118164,0.04190746253819411
7080,2008-04-08,10.255000114440918,10.34000015258789,10.15999984741211,10.279999732971193,22371800.0,-0.012042389077250304,1.482754991976007,-0.18518204552199002,60.7619149344308,56.194800833022434,-0.3123086840469895,-0.4303796203268355,-0.7278025327049669,-0.8779576814767758,7.385459429038393,0.2200002670288086,0.1562775526165403,0.3732501029968258,-0.2284517332448388,0.9749519392384904,0.0723991848759944,0.6741010211176572,-0.5341527999694851,60.60601681935114,-3.8772234446131506,0.30085091812083203,4,-0.3299999237060547,-0.44750022888183594,-0.5625,-1.052499771118164,0.9300003051757812,1,0.06533399013330699,1.6206887479939773,10.380000114440918,1.4000000000000425,10.145000457763672,2.8000076294139578,10.220000267028807,0.06533399013330699
7081,2008-04-09,10.050000190734863,10.295000076293944,9.984999656677246,10.244999885559082,26580800.0,-0.019990240996426434,1.1016972165648469,7.8001068131527225,56.96429137064447,57.14605994735816,-0.08575730944348159,-0.21722083835526718,-0.4947349738000195,-0.6783527120197537,7.561724314383715,0.31000041961669744,0.1495507589813876,0.1560001850128181,-0.44908886140870585,0.761089231434342,-0.146544338197943,0.4585447082235792,-0.2627375848223892,16.250110268435094,-46.818025678014905,0.30254452321076164,4,-0.125,-0.24250030517578125,-0.39625024795532227,-0.8474998474121094,1.2200002670288086,2,0.07313429280875483,1.482754991976007,10.255000114440918,1.6206887479939773,10.380000114440918,1.4000000000000425,10.145000457763672,0.07313429280875483
7082,2008-04-10,9.979999542236328,10.109999656677246,9.914999961853027,9.96500015258789,31073200.0,-0.006965238524380246,-2.3913057900585475,-0.07692006729527759,55.26314380536751,58.55878757755607,0.015677767397065168,-0.13400740523573695,-0.40125350590088793,-0.6120532700353127,7.523991606803017,0.19499969482421875,0.1158390901297004,0.07324957847595215,-0.5275769400808876,0.6740760970327919,-0.22716368080246774,0.37366283775437203,-0.13296317402691749,13.829690096605123,-47.2733430949487,0.30041325927842005,4,-0.05249929428100586,-0.1724996566772461,-0.3262495994567871,-0.7774991989135742,1.0600004196166992,3,0.10470943128518218,1.1016972165648469,10.050000190734863,1.482754991976007,10.255000114440918,1.6206887479939773,10.380000114440918,0.10470943128518218
7083,2008-04-11,9.824999809265137,10.024999618530273,9.8100004196167,9.989999771118164,35132200.0,-0.015531036080233984,-1.205134224413242,-11.00044506612411,44.573650431167835,58.014835085105375,0.24942421185412122,0.03250364993881405,-0.21909307117627463,-0.4617734724143645,7.728847166343872,0.21499919891357422,0.1309120597451905,-0.0880001544952389,-0.6823366907459025,0.5063363817554247,-0.3851684226205716,0.2091681136300938,0.5600004196166992,2.608590369378917,-52.31852926895238,0.29716826812533187,4,0.2625002861022949,-0.017499923706054688,-0.1712498664855957,-0.6224994659423828,1.2100000381469727,4,0.10330792499004349,-2.3913057900585475,9.979999542236328,1.1016972165648469,10.050000190734863,1.482754991976007,10.255000114440918,0.10330792499004349
7084,2008-04-14,9.885000228881836,9.949999809265137,9.755000114440918,9.755000114440918,22987600.0,0.00610691305664135,-1.999992664050178,-0.7878796636129816,42.22221879712981,56.59403279689389,0.2493507010767928,0.00629864702928451,-0.25889625765827873,-0.5280290640326832,7.492489811679751,0.19499969482421875,0.15256874201125292,-0.04924974441528285,-0.6044954285801953,0.5059959397496296,-0.3268725864977391,0.2283730976671734,0.48850000381469805,22.22224033569334,-26.410174682425176,0.277622842082456,4,0.18499994277954102,-0.0775003433227539,-0.23125028610229492,-0.682499885559082,1.0649995803833008,0,0.11482045549838338,-1.205134224413242,9.824999809265137,-2.3913057900585475,9.979999542236328,1.1016972165648469,10.050000190734863,0.11482045549838338
7085,2008-04-15,9.854999542236328,9.954999923706056,9.80500030517578,9.824999809265137,22007000.0,-0.0030349707588122055,-3.285780460224138,0.23076697355390088,50.0,55.547924174672666,0.2745145014810948,0.07395737623982868,-0.21491691005953584,-0.5002103834229104,6.954539158313314,0.149999618530277,0.21724170298348078,-0.10075039863586355,-0.6038177738748818,0.4023169766031547,-0.3522840862553718,0.15078328898364468,0.4937606857299812,18.518413862893475,-29.61369556648915,0.2515336876195088,4,0.21500062942504883,-0.047499656677246094,-0.2012495994567871,-0.6524991989135742,1.0250005722045898,1,0.12075094767458272,-1.999992664050178,9.885000228881836,-1.205134224413242,9.824999809265137,-2.3913057900585475,9.979999542236328,0.12075094767458272
7086,2008-04-16,9.96500015258789,9.970000267028807,9.845000267028807,9.864999771118164,35425200.0,0.01116190922994198,1.2727146622278442,3.3333757192357822,54.0983628525522,54.9450956577669,0.13567006806481885,-0.01516189216780539,-0.3030860482715383,-0.6119351789253464,6.758424497687848,0.125,0.2563103687562389,-0.004499816894531605,-0.49176841692256446,0.48276878313350124,-0.24813411690854892,0.2391344831194857,0.3600096708374032,59.15501660201373,8.899263735887061,0.24363430001401645,4,0.10500001907348633,-0.1575002670288086,-0.33875012397766113,-0.7624998092651367,1.135000228881836,2,0.12242852467111875,-3.285780460224138,9.854999542236328,-1.999992664050178,9.885000228881836,-1.205134224413242,9.824999809265137,0.12242852467111875
7087,2008-04-17,10.079999923706056,10.18000030517578,9.989999771118164,10.0649995803833,32513400.0,0.011540368224510322,-1.3030373089038307,0.1500028610120531,65.12820312179055,55.14235857409719,-0.0014272901871468235,-0.10232946932935327,-0.3828622816720202,-0.7265708755822811,7.269843733747744,0.21500015258788885,0.25233486506581215,0.08949995040893732,-0.3773812317801042,0.5563811325979788,-0.14394064068558343,0.3229405415034581,0.22220951135986233,76.4705090374633,19.394103900865602,0.23344059109452048,4,-0.00999975204467951,-0.27250003814697443,-0.45374989509582697,-0.8774995803833026,0.7300004959106428,3,0.11805560943100635,1.2727146622278442,9.96500015258789,-3.285780460224138,9.854999542236328,-1.999992664050178,9.885000228881836,0.11805560943100635
7088,2008-04-18,10.140000343322754,10.28499984741211,10.119999885559082,10.234999656677246,35521000.0,0.005952422626074538,-1.4444397349496318,-6.333142602834776,62.84153119373393,54.65036850075745,-0.06952260999800686,-0.13291551041000105,-0.4075052360230451,-0.7886488791408155,7.575569640776475,0.2049999237060529,0.22055436982688192,0.12650036811828613,-0.32089113518201984,0.5738918714185921,-0.09719538353186685,0.3501961197684391,-0.38500022888183594,72.64158921807665,10.925361646453752,0.22369575165015287,4,-0.09250020980834961,-0.3325004577636719,-0.5150003433227539,-0.9375,0.8049993515014666,4,0.08875735582424582,-1.3030373089038307,10.079999923706056,1.2727146622278442,9.96500015258789,-3.285780460224138,9.854999542236328,0.08875735582424582
7089,2008-04-21,10.109999656677246,10.154999732971193,10.005000114440918,10.06999969482422,23944200.0,-0.0029586474980016764,1.3076844074386174,-0.4210552733551322,51.36985988191431,53.60680682825563,-0.09146803945681725,-0.10806138439242652,-0.339510024988682,-0.7574085440263314,7.197218372235782,0.1499996185302752,0.18706330575401964,0.09624967575073207,-0.3513626481754457,0.5438619996769098,-0.1275564862123577,0.32005583771382184,-0.34439954757690394,63.541592160789776,5.729374006389435,0.22380616196308892,4,-0.08499956130981445,-0.30249977111816406,-0.4862496852874756,-0.9074993133544922,0.7600002288818359,0,0.09149359269502422,-1.4444397349496318,10.140000343322754,-1.3030373089038307,10.079999923706056,1.2727146622278442,9.96500015258789,0.09149359269502422
7090,2008-04-22,9.954999923706056,10.074999809265137,9.885000228881836,10.015000343322754,24581400.0,-0.015331329202253552,1.111114054560964,-1.500011920940346,40.13842451857655,51.73726606691474,0.018440671911085005,0.023325196692740136,-0.14237545082472813,-0.6050118073020361,6.3059495026435775,0.22499942779541016,0.14286341625617816,-0.04300003051757706,-0.4745262717253027,0.3885262106901486,-0.258763151121439,0.17276309008628488,-0.179011819839479,24.999945813908326,-27.53938441072077,0.21576312060386252,4,0.06500005722045721,-0.14750003814697443,-0.4049999713897723,-0.7524995803833026,1.1199998855590803,1,0.09994976325310323,1.3076844074386174,10.109999656677246,-1.4444397349496318,10.140000343322754,-1.3030373089038307,10.079999923706056,0.09994976325310323
7091,2008-04-23,9.880000114440918,10.03499984741211,9.765000343322754,10.010000228881836,26150600.0,-0.007533883459560853,2.000005298209735,2.166653421282747,38.6666759914704,49.89321408759284,0.07463910774161242,0.10571403310476057,-0.024760026413190417,-0.5370693278284726,6.713817389975217,0.26999950408935547,0.05818772369557301,-0.11924986839294505,-0.5491738158831225,0.31067407909723244,-0.3342118421380338,0.0957121053521437,0.4049997329711914,22.115361690499377,-25.074828771611827,0.2149619737450889,4,0.1399998664855957,-0.05249977111816406,-0.35375022888183594,-0.6774997711181641,1.369999885559082,2,0.10121457372640807,1.111114054560964,9.954999923706056,1.3076844074386174,10.109999656677246,-1.4444397349496318,10.140000343322754,0.10121457372640807
7092,2008-04-24,9.890000343322754,10.015000343322754,9.75,9.885000228881836,28584000.0,0.0010121689034414683,1.078433132500832,-0.038462384917287165,41.11499299864625,49.50891881731266,0.0564681679569663,0.10918782538612959,0.0056264313888618744,-0.5568547995657056,7.161262439351917,0.2650003433227539,0.001999407961129407,-0.11424965858459402,-0.536178627814806,0.30767931064561793,-0.3252141431997,0.09671482603051196,0.38459951400756864,26.16829593502891,-16.467434706977823,0.21096448461510564,4,0.12749958038330078,0.034999847412109375,-0.40000033378601074,-0.6875,1.369999885559082,3,0.12234580345226242,2.000005298209735,9.880000114440918,1.111114054560964,9.954999923706056,1.3076844074386174,10.109999656677246,0.12234580345226242
7093,2008-04-25,9.765000343322754,9.949999809265137,9.640000343322754,9.9399995803833,27962000.0,-0.01263902888379509,2.1794866778825464,-34.99904634751097,26.79250823757023,47.794506532917154,0.19228279689427907,0.2696727895722191,0.16104429725361236,-0.444302486717147,7.094206165394371,0.3099994659423828,-0.03446322537555879,-0.2529996871948246,-0.6185188119417653,0.11251943755211613,-0.43575924956829404,-0.07024012482135511,0.48861551971435624,24.27187342597248,-10.750724983740334,0.18275956237347005,4,0.19749975204467773,0.15999984741210938,-0.25875043869018555,-0.5625,1.369999885559082,4,0.10701485300085123,1.078433132500832,9.890000343322754,2.000005298209735,9.880000114440918,1.111114054560964,9.954999923706056,0.10701485300085123
7094,2008-04-28,9.925000190734863,9.960000038146973,9.725000381469727,9.725000381469727,30889600.0,0.01638503244103995,-1.3499988079059677,-1.1428610354223434,37.867672323721344,46.446470124441745,0.04308442811132984,0.136768630017837,0.010898559908115502,-0.6200176108759621,7.0093276781838005,0.2349996566772461,-0.05816758256556298,-0.10574984550476074,-0.43627218945258406,0.22477249844306257,-0.2710110174786724,0.059511326469150916,0.2917987411193863,65.51728673842983,32.33743337242733,0.1652611719739113,4,0.03749990463256836,0.0,-0.38000035285949707,-0.7224998474121094,1.3899993896484375,0,0.10277072891560679,2.1794866778825464,9.765000343322754,1.078433132500832,9.890000343322754,2.000005298209735,9.880000114440918,0.10277072891560679
7095,2008-04-29,10.130000114440918,10.154999732971193,9.859999656677246,9.859999656677246,24941400.0,0.020654903754805387,-1.18518204552199,1.3500035762820972,52.94116822082568,46.3178929431388,-0.13276614443178403,-0.06693766479904362,-0.1969749911241223,-0.8371455500073246,7.040424626676677,0.2950000762939471,-0.0288339363444301,0.09625005722045898,-0.23685143958853772,0.4293515540294557,-0.07030069118403937,0.26280080562495733,0.05219090210144195,95.14569938668451,57.35306529803951,0.16655074840449816,4,-0.16750001907348633,-0.2049999237060547,-0.38250017166137695,-0.9274997711181641,1.2299995422363263,1,0.07305032208866913,-1.3499988079059677,9.925000190734863,2.1794866778825464,9.765000343322754,1.078433132500832,9.890000343322754,0.07305032208866913
7096,2008-04-30,10.274999618530273,10.510000228881836,10.204999923706056,10.25,58550400.0,0.014313869935958845,-4.304363690644155,0.09259102276098843,60.27873846620076,45.779063536962155,-0.2560994229917526,-0.22048500570985752,-0.34773575288147285,-0.9731949219572726,6.9288457214703465,0.38000011444091797,0.008642413869461407,0.23949956893920898,-0.09849608378002195,0.5774952216584399,0.07050174257959263,0.40849739529882534,-0.6349992752075195,72.98843203863807,30.83595831892,0.1689978263596155,4,-0.19999933242797852,-0.28749942779541016,-0.49374985694885254,-1.0724992752075195,0.6950006484985334,2,0.07785890223218273,-1.18518204552199,10.130000114440918,-1.3499988079059677,9.925000190734863,2.1794866778825464,9.765000343322754,0.07785890223218273
7097,2008-05-01,11.154999732971193,11.18000030517578,10.579999923706056,10.654999732971193,93126000.0,0.0856447831738989,1.1818150291823886,20.000305180437934,80.78701025993787,47.773005655429266,-1.0812830582542095,-1.0823377547895419,-1.2182321689716726,-1.8399949034101333,7.315419057327061,0.905000686645506,0.04990876878331463,1.0727497100830092,0.4713175505873348,1.6741818695786836,0.7720336303351729,1.3734657898308456,-1.497599391937257,98.3765861802682,49.10614599414329,0.30071607974783715,5,-0.7449994087219256,-0.8324995040893572,-1.3737499713897723,-1.9524993896484393,-0.17500019073486506,3,0.008516384518415743,-4.304363690644155,10.274999618530273,-1.18518204552199,10.130000114440918,-1.3499988079059677,9.925000190734863,0.008516384518415743
7098,2008-05-02,10.984999656677246,11.234999656677246,10.829999923706056,11.170000076293944,39528400.0,-0.015239809983273456,1.5714303014523003,-0.3700008392333949,74.22904722113337,50.31291535978694,-0.8703401905522004,-0.891909035517239,-1.0314812550946115,-1.6574895660069089,7.758789695883197,0.40499973297118963,0.07270160440127071,0.8607496738433831,0.13615724346327696,1.5853421042234892,0.49845345865333,1.2230458890334361,-1.2666953170776356,83.44370066233029,29.481518104985554,0.3622962151900532,5,-0.5474996566772461,-0.6349997520446777,-1.2125000953674316,-1.7824993133544922,-0.11499977111816406,4,0.025034190332216433,1.1818150291823886,11.154999732971193,-4.304363690644155,10.274999618530273,-1.18518204552199,10.130000114440918,0.025034190332216433
7099,2008-05-05,10.8149995803833,11.0,10.760000228881836,10.890000343322754,32972000.0,-0.015475656040700114,-1.5945996102811544,0.40540860985530347,69.91700661913067,53.62164670429295,-0.6591340875869527,-0.724810350620464,-0.8553870002719997,-1.4764046626422669,7.905762512050519,0.23999977111816406,0.059805478084783203,0.6689996242523186,-0.11184715675686085,1.449846405261498,0.278576233747728,1.0594230147569093,-1.0056935217590315,69.45453990589489,10.554190242646428,0.3904233905045901,5,-0.3774995803833008,-0.46249961853027344,-1.0425000190734863,-1.6124992370605469,-0.06499958038330078,0,0.02958859555380533,1.5714303014523003,10.984999656677246,1.1818150291823886,11.154999732971193,-4.304363690644155,10.274999618530273,0.02958859555380533
7100,2008-05-06,10.925000190734863,10.9350004196167,10.704999923706056,10.704999923706056,37808200.0,0.010171115545033027,-1.0909110613081971,-2.9333070545750233,69.91700661913067,57.09390566292187,-0.6895877831418176,-0.8243051491985227,-0.960468597860693,-1.5700176274369824,8.105367138663949,0.23000049591064275,0.0541386915028923,0.7455002307891849,-0.10904715684063682,1.6000476184190067,0.31822653697427405,1.1727739246040958,-1.0301525162274157,69.90295666891654,10.578983601845842,0.42727369381491065,5,-0.4875001907348633,-0.4875001907348633,-1.142500400543213,-1.7224998474121094,-0.25,1,0.035697884012778625,-1.5945996102811544,10.8149995803833,1.5714303014523003,10.984999656677246,1.1818150291823886,11.154999732971193,0.035697884012778625
7101,2008-05-07,10.78499984741211,11.140000343322754,10.774999618530273,11.130000114440918,40729800.0,-0.012814676510622292,1.0,-1.5681811285421499,64.47637630596513,59.68961491929064,-0.4556270168884442,-0.6602695165192412,-0.8148179939702302,-1.4130798147735035,9.03912120865549,0.36500072479248047,0.0763488909116905,0.5687499046325684,-0.3246813377168891,1.4621811469820258,0.12203428345783962,1.015465525807297,-0.8097430539744739,31.297711035108144,-24.789200483342007,0.44671562117472896,5,-0.3474998474121094,-0.3474998474121094,-0.9537501335144043,-1.5824995040893555,0.08500003814697266,2,0.05331477212798541,-1.0909110613081971,10.925000190734863,-1.5945996102811544,10.8149995803833,1.5714303014523003,10.984999656677246,0.05331477212798541
7102,2008-05-08,11.024999618530273,11.085000038146973,10.795000076293944,10.880000114440918,43064800.0,0.022253108438916813,1.1886761218254516,-0.4202880923487736,66.92158757007132,64.14840151179077,-0.5785350203421391,-0.8621703129919585,-1.0477128989878182,-1.6378478565534174,10.24490007713565,0.3000001907348633,0.1408585277064489,0.7564996719360355,-0.19884018008977833,1.7118395239618494,0.2788297459231295,1.2341695979489415,-0.9741582532982616,60.377331330016325,6.120739118795484,0.47766992601290664,5,-0.5449995994567871,-0.5874996185302734,-1.1887497901916504,-1.8224992752075195,-0.38499927520751953,3,-0.004988603483398468,1.0,10.78499984741211,-1.0909110613081971,10.925000190734863,-1.5945996102811544,10.8149995803833,-0.004988603483398468
7103,2008-05-09,10.84000015258789,11.0,10.8100004196167,10.8100004196167,26339200.0,-0.016779997491468857,-11.666751438471564,0.20689541774366463,63.176906617364786,66.96053865552892,-0.25145364745402077,-0.6295057822617167,-0.8553551453157198,-1.4393361338717447,11.659799753972294,0.21499919891357422,0.21700888914378424,0.520750188827515,-0.44319034601878826,1.4846907236738183,0.03877992140436248,1.0027204562506675,-0.7181092898691652,31.034505438130434,-21.136833246675312,0.48197026742315163,5,-0.29250049591064453,-0.4025001525878906,-0.9962501525878906,-1.6374998092651367,-0.28499984741211115,4,0.012915072663999494,1.1886761218254516,11.024999618530273,1.0,10.78499984741211,-1.0909110613081971,10.925000190734863,0.012915072663999494
7104,2008-05-12,11.020000457763672,11.050000190734863,10.8100004196167,10.84000015258789,30287600.0,0.016605193970666843,1.0,6.000063578853673,69.051887387956,68.75061856298785,-0.29032428875997063,-0.7590307970806602,-1.0164048356472755,-1.6043209751594532,13.019276119395595,0.23999977111816406,0.2995589033802588,0.6440004825592034,-0.34559577552254517,1.633596740640952,0.14920235351832822,1.1387986116000786,-0.8313230674074354,72.41384602230488,16.111290641316828,0.4947981290408745,5,-0.3000006675720215,-0.5825004577636719,-1.1762504577636719,-1.817500114440918,-0.7900009155273438,0,-0.013611666603780659,-11.666751438471564,10.84000015258789,1.1886761218254516,11.024999618530273,1.0,10.78499984741211,-0.013611666603780659
7105,2008-05-13,11.045000076293944,11.119999885559082,10.954999923706056,11.085000038146973,28421000.0,0.0022685678304721346,2.00000866979354,-0.22222163353538052,71.22040091844568,69.9663588354595,-0.19208110629052655,-0.7276125398384092,-1.029187328051302,-1.6138476431426252,14.52302889378639,0.16499996185302557,0.4245314344745754,0.6095000743865953,-0.39123578140800674,1.6102359301811973,0.10913214648929426,1.1098680022838963,-0.7935433499584459,73.97258126464753,12.794283834135094,0.5003679278973013,5,-0.13750028610229315,-0.6075000762939435,-1.1787500381469709,-1.824999809265135,-0.7700004577636701,1,-0.026708924785533217,1.0,11.020000457763672,-11.666751438471564,10.84000015258789,1.1886761218254516,11.024999618530273,-0.026708924785533217
7106,2008-05-14,11.1850004196167,11.345000267028807,11.045000076293944,11.130000114440918,30745000.0,0.012675449737953537,-1.666663840969737,-1.3750089407051818,72.52174045728597,69.04799552405373,-0.2116837852500808,-0.813221480986698,-1.1547694517618954,-1.7370046836746162,16.322765072628417,0.3000001907348633,0.5346394937806007,0.6885004043579102,-0.3398302753520852,1.7168310840679055,0.17433506450291247,1.2026657442129078,-0.8745311174606964,70.90912874078653,5.083268968637455,0.5141653398549976,5,-0.16000032424926758,-0.692500114440918,-1.3187503814697266,-1.8100004196166992,-1.3350000381469727,2,-0.04559680015633949,2.00000866979354,11.045000076293944,1.0,11.020000457763672,-11.666751438471564,10.84000015258789,-0.04559680015633949
7107,2008-05-15,11.270000457763672,11.289999961853027,10.979999542236328,11.119999885559082,41424600.0,0.007599466692723267,2.2631695184937937,2.7272679983354142,76.54321153774345,69.30512489256596,-0.3114027864924367,-0.8479746724884443,-1.2224543877685683,-1.805214674329763,17.785230431728415,0.3100004196166992,0.6161661585630362,0.7140004158020012,-0.3499524405135759,1.7779532721175784,0.18202398764421268,1.2459768439597898,-0.8767686784178448,85.98134006431538,14.283710709480218,0.5319764281577886,5,-0.24500036239624023,-0.7775001525878906,-1.4037504196166992,-1.8950004577636719,-1.6950006484985352,3,-0.035492507183443656,-1.666663840969737,11.1850004196167,2.00000866979354,11.045000076293944,1.0,11.020000457763672,-0.035492507183443656
7108,2008-05-16,11.039999961853027,11.28499984741211,10.989999771118164,11.274999618530273,52628000.0,-0.020408206439086918,1.3137250502081252,-1.566658401520787,69.1910414383703,69.2244620947037,-0.08133307666544454,-0.5766568313983989,-0.9747141911549058,-1.5619063453588247,18.99763675955838,0.2950000762939453,0.6762251414869009,0.43899993896484446,-0.6269989441899284,1.5049988221196173,-0.09399950261254197,0.9719993805422309,-0.5706267034925627,42.99058090369149,-28.27066748162138,0.5329994415773862,5,-0.014999866485595703,-0.5474996566772461,-1.1724998950958252,-1.6649999618530273,-1.5500001907348633,4,-0.036231849629747126,2.2631695184937937,11.270000457763672,-1.666663840969737,11.1850004196167,2.00000866979354,11.045000076293944,-0.036231849629747126
7109,2008-05-19,11.03499984741211,11.170000076293944,10.954999923706056,11.039999961853027,29189800.0,-0.0004529089183147317,-1.6060630581163613,0.021277113812065013,66.72827059944666,68.87015809251659,-0.0467615667383221,-0.5257608970594312,-0.9510219811432634,-1.5426141714770303,20.64031038535814,0.21500015258788707,0.6079271289458941,0.387749814987183,-0.6687760618612195,1.4442756918355855,-0.14051312343701916,0.9160127534113851,-0.49557642835817717,20.512782892564747,-45.75567989386681,0.5282629384242016,5,0.02500009536743164,-0.5424995422363281,-1.0874998569488525,-1.6599998474121094,-1.4049997329711914,0,-0.04349792015166165,1.3137250502081252,11.039999961853027,2.2631695184937937,11.270000457763672,-1.666663840969737,11.1850004196167,-0.04349792015166165
7110,2008-05-20,10.949999809265137,11.074999809265137,10.9399995803833,10.96500015258789,30462400.0,-0.007702767496359009,-6.71412223100188,3.0,62.759921182194944,68.67944085654213,0.04711191859928299,-0.38198024192221425,-0.8434188447547992,-1.4455074828300774,22.768919599890175,0.13500022888183594,0.5616403885834771,0.25299978256225586,-0.7590454510722733,1.265045016196785,-0.2530228342550096,0.7590223993795213,-0.3461302423732153,2.4691881301892855,-60.34887541490027,0.5060226168172647,5,0.12000036239623846,-0.45749950408935547,-1.0112497806549072,-1.5749998092651367,-1.6449995040893572,1,-0.06575345018906698,-1.6060630581163613,11.03499984741211,1.3137250502081252,11.039999961853027,2.2631695184937937,11.270000457763672,-0.06575345018906698
7111,2008-05-21,10.880000114440918,11.024999618530273,10.850000381469727,10.9350004196167,31430000.0,-0.006392666305344519,-2.043471049707263,3.6666030898340645,42.506826433447046,65.96668961913943,0.14751761294063925,-0.2458253977065219,-0.7547096183347932,-1.3628869127277774,24.447928232086685,0.17499923706054688,0.533961556870528,0.1330000877380364,-0.8052086267091827,1.0712088021852555,-0.33610426948557226,0.6021044449616451,-0.21684009153804595,6.818127632089438,-49.374526543832616,0.4691043572236094,5,0.19750022888183594,-0.3874998092651367,-0.9412500858306885,-1.505000114440918,-1.5650005340576172,2,-0.0556066626421845,-6.71412223100188,10.949999809265137,-1.6060630581163613,11.03499984741211,1.3137250502081252,11.039999961853027,-0.0556066626421845
7112,2008-05-22,11.100000381469727,11.145000457763672,10.859999656677246,10.914999961853027,29194000.0,0.020220612565693408,1.0727287859924608,-3.3636253294492997,53.05041518956858,64.84152390493985,-0.06786132102531006,-0.39055135067845725,-0.9504791502037335,-1.568619371327003,26.279245592971378,0.2850008010864258,0.5029764375667707,0.2925003528594967,-0.5656586128944507,1.1506593186134442,-0.136579130017477,0.7215798357364704,-0.3822931390367792,57.4713349264464,4.5305387984463295,0.42907948287697334,5,-0.022500038146972656,-0.6075000762939453,-1.161250352859497,-1.7250003814697266,-1.6150007247924805,3,-0.11261260874249535,-2.043471049707263,10.880000114440918,-6.71412223100188,10.949999809265137,-1.6060630581163613,11.03499984741211,-0.11261260874249535
7113,2008-05-23,10.8100004196167,11.050000190734863,10.789999961853027,10.94499969482422,32897800.0,-0.026126121791594903,-1.9714279486215334,-0.7297241567734016,49.87533271562541,62.71079560801422,0.2429884964457294,-0.01923466520527839,-0.6383127263417769,-1.2647753915282305,27.716785249653732,0.3100004196166992,0.49133071496905956,-0.04974961280822754,-0.75412305593286,0.6546238303164049,-0.40193633437054466,0.3024371087540896,-0.04210973521608352,5.263276773770977,-43.705422059610044,0.35218672156231645,5,0.25749969482421875,-0.31750011444091797,-0.8712503910064697,-1.4350004196166992,-1.4149999618530273,4,-0.11424612048214455,1.0727287859924608,11.100000381469727,-2.043471049707263,10.880000114440918,-6.71412223100188,10.949999809265137,-0.11424612048214455
7114,2008-05-27,10.94499969482422,10.960000038146973,10.75,10.875,24619600.0,0.01248836909964779,3.199984741269145,-0.5185190417994229,50.49259868768763,60.407706471263324,0.10754058688104529,-0.07789371023300085,-0.7413827180545116,-1.3805342900074447,29.20109849246041,0.21000003814697266,0.4532670875235212,0.03424968719482635,-0.5159970591852652,0.5844964335749179,-0.2408736859952203,0.309373060384873,0.4000005722045863,49.36695413676926,2.9204586949658378,0.2751233731900461,5,0.10250043869018377,-0.4524993896484393,-1.0174996852874774,-1.5699996948242205,-1.7249994277954137,1,-0.13293741108043255,-1.9714279486215334,10.8100004196167,1.0727287859924608,11.100000381469727,-2.043471049707263,10.880000114440918,-0.13293741108043255
7115,2008-05-28,10.869999885559082,10.994999885559082,10.755000114440918,10.979999542236328,29193200.0,-0.0068524268027714275,2.428559750955375,-1.5714305177111318,52.16285172518055,58.145607723251615,0.17333398880075457,0.05838076473490794,-0.6335384946533544,-1.283660800498609,31.56415397032482,0.23999977111816406,0.43610410050276727,-0.07775011062622106,-0.4888781436245502,0.33337792237210806,-0.2833141271253865,0.1278139058729444,0.4631003761291481,30.379682656185114,-17.240171623963594,0.2055640164991646,5,0.15000009536743164,-0.3774995803833008,-0.9537498950958252,-1.494999885559082,-1.7049999237060547,2,-0.11407541712723634,3.199984741269145,10.94499969482422,-1.9714279486215334,10.8100004196167,1.0727287859924608,11.100000381469727,-0.11407541712723634
7116,2008-05-29,11.074999809265137,11.125,10.829999923706056,10.829999923706056,38124000.0,0.018859238809965317,-1.4081650129816747,-2.2272786384956014,51.29534216412986,55.34028890396122,-0.05465835668415764,-0.08813065201896819,-0.8111777359444261,-1.461381126302733,33.07391856848527,0.29500007629394354,0.38895234503815246,0.08724980354309153,-0.17810959990465847,0.35260920699084153,-0.04542989818078347,0.21992950526696653,0.2464384471893286,82.27833737336668,34.77385022505949,0.13267970172387528,5,-0.05749988555908203,-0.5824995040893555,-1.1612498760223389,-1.6999998092651367,-1.8450002670288086,3,-0.1598193710674929,2.428559750955375,10.869999885559082,3.199984741269145,10.94499969482422,-1.9714279486215334,10.8100004196167,-0.1598193710674929
7117,2008-05-30,11.25,11.359999656677244,11.074999809265137,11.140000343322754,40646400.0,0.015801371896048355,-1.3749915560341426,0.44897840023978436,60.677078935421335,54.39429307030022,-0.2601516978125833,-0.26946431654008407,-0.9552524797330655,-1.6090845243775718,33.330268243302555,0.2849998474121076,0.33630472194718664,0.2574999809265144,-0.02341038029150866,0.5384103421445374,0.11704480031750286,0.3979551615355259,-0.5,81.96725924791036,31.041869319801435,0.14045518060901135,5,-0.19500017166137695,-0.75,-1.3262498378753662,-1.875,-1.7799997329711932,4,-0.17200003729926217,-1.4081650129816747,11.074999809265137,2.428559750955375,10.869999885559082,3.199984741269145,10.94499969482422,-0.17200003729926217
7118,2008-06-02,11.260000228881836,11.28499984741211,11.100000381469727,11.225000381469727,47855000.0,0.0008889092339410265,3.352975495915986,0.31818142410029215,56.85713631766182,53.29750037232413,-0.2633579554172254,-0.2717379936145221,-0.9342182155915282,-1.5884189357687344,33.49759303449047,0.1849994659423828,0.2628446491818224,0.25375018119811976,-0.051482892306145445,0.558983254702385,0.10113364444598716,0.40636671795025237,-0.4978002357482918,83.60664195450214,33.93708462059132,0.1526165367521326,6,-0.2050004005432129,-0.7600002288818359,-1.288750171661377,-1.885000228881836,-2.020000457763672,0,-0.1576377030305669,-1.3749915560341426,11.25,-1.4081650129816747,11.074999809265137,2.428559750955375,10.869999885559082,-0.1576377030305669
7119,2008-06-03,11.135000228881836,11.324999809265135,11.015000343322754,11.300000190734865,42329400.0,-0.011101243113599168,1.8837267069725252,-4.714305177111767,52.432436054861554,52.150002024842635,-0.13709852877907203,-0.1281030542270365,-0.7926974613437636,-1.4366814234993353,33.77160775282982,0.30999946594238104,0.16258061657062584,0.112750148773193,-0.18369339717142452,0.40919369471781053,-0.03547162419911487,0.2609719217455009,-0.36084424247741786,62.809983795406154,15.544787325072292,0.14822177297230854,6,-0.08000040054321289,-0.5925002098083496,-1.1912500858306885,-1.695000171661377,-1.8050003051757795,1,-0.15626400856328437,3.352975495915986,11.260000228881836,-1.3749915560341426,11.25,-1.4081650129816747,11.074999809265137,-0.15626400856328437
7120,2008-06-04,11.3149995803833,11.359999656677244,11.050000190734863,11.050000190734863,38234800.0,0.016165186151912758,-1.3396239995393429,-1.6060572782706528,53.43913234783591,53.36470268199696,-0.29041840670008234,-0.2923768565776719,-0.9590631147384947,-1.5899025014577397,34.304181613686886,0.30999946594238104,0.10439067070616836,0.2732495307922367,-0.04663990353076741,0.5931389651152408,0.11330481363073552,0.43319424795373784,-0.5291267205734265,91.5094152893866,45.2837873982601,0.15994471716150183,6,-0.25999975204467773,-0.7049999237060547,-1.3712494373321533,-1.797499656677246,-2.0699996948242188,2,-0.18515239867852695,1.8837267069725252,11.135000228881836,3.352975495915986,11.260000228881836,-1.3749915560341426,11.25,-0.18515239867852695
7121,2008-06-05,11.359999656677244,11.43000030517578,11.239999771118164,11.260000228881836,26811600.0,0.003977028542887506,-1.71428668742036,0.37735720043760484,52.432411533792255,53.29603560913293,-0.2907451531169958,-0.3078756120325128,-0.9762467240160593,-1.6067924273842138,34.50881324786401,0.1900005340576154,0.05921697120846048,0.2894996166229227,-0.03652745537810276,0.6155266886239481,0.12648608062240996,0.4525131526234354,-0.5626442609300231,83.13237230529523,40.203259300445765,0.16301353600051252,6,-0.2699995040893537,-0.5424995422363263,-1.4162495136260969,-1.5524997711181623,-2.2149991989135724,3,-0.1932218099614138,-1.3396239995393429,11.3149995803833,1.8837267069725252,11.135000228881836,3.352975495915986,11.260000228881836,-0.1932218099614138
7122,2008-06-06,10.970000267028807,11.31999969482422,10.970000267028807,11.3149995803833,43111200.0,-0.03433093322491443,-1.0289862283626068,-3.4500128746770202,48.258712605022836,53.1164111523993,0.08814370668184601,0.08199607931954311,-0.5602937276971058,-1.1950562948025336,34.219513284794225,0.3899993896484375,0.024243943345691576,-0.09774980545044087,-0.42631078755092133,0.23081117665003958,-0.2620302965006811,0.06653068559979936,-0.1473390749044441,0.0,-41.14830154173468,0.16428049105023998,6,0.11999988555908381,0.03499984741211115,-0.9387500286102277,-1.1000003814697248,-1.7650003433227504,4,-0.158614465126513,-1.71428668742036,11.359999656677244,-1.3396239995393429,11.3149995803833,1.8837267069725252,11.135000228881836,-0.158614465126513
7123,2008-06-09,10.979999542236328,11.06999969482422,10.895000457763672,10.989999771118164,37618000.0,0.0009115109356536699,1.0588136296827972,0.0289862283626069,48.635226454154,52.91003645978445,0.11711013697902573,0.08750964541551554,-0.534016714156941,-1.1830400060718844,33.790272311293776,0.17499923706054865,0.05417986828546795,-0.09475049972534144,-0.4085132841230461,0.21901228467236322,-0.2516318919241929,0.06213089247351,-0.1330447855899095,15.887683872025834,-26.719555023928407,0.15688139219885197,6,0.11250066757202148,0.08750057220458984,-0.6137492656707764,-0.7749996185302734,-1.4649991989135742,0,-0.13752270839348102,-1.0289862283626068,10.970000267028807,-1.71428668742036,11.359999656677244,-1.3396239995393429,11.3149995803833,-0.13752270839348102
7124,2008-06-10,10.869999885559082,11.005000114440918,10.795000076293944,10.9350004196167,42510000.0,-0.01001818408590227,1.0487816224564972,6.499904634751097,48.03921476963122,52.45185457583454,0.24066026511243166,0.1957306578265836,-0.3940738714994936,-1.0555125464919932,33.06774782791441,0.21000003814697443,0.041356628499174874,-0.1972501277923584,-0.5234479218862571,0.1289476663015403,-0.36034902483930686,-0.03415123074540993,0.5600004196166974,11.810989327862877,-34.391548117527556,0.16309889704694897,6,0.24250030517577947,0.19750022888183594,-0.47624993324279785,-0.6375002861022949,-1.015000343322754,1,-0.14995401394680707,1.0588136296827972,10.979999542236328,-1.0289862283626068,10.970000267028807,-1.71428668742036,11.359999656677244,-0.14995401394680707
7125,2008-06-11,10.75,10.895000457763672,10.710000038146973,10.800000190734863,48844400.0,-0.011039548005745914,-1.8461577962806734,0.7692273834326124,46.889945384963234,51.962366044816015,0.38202174630140284,0.3083035930236431,-0.25780300162663927,-0.9123573498810646,32.02102598363696,0.18500041961669922,0.054962956385447015,-0.30250000953674316,-0.6582719687768819,0.05327194970339555,-0.4803859891568134,-0.12461402991667292,0.6673003005981428,5.555548196960178,-43.74397139608399,0.17788597962006966,6,0.32000017166137695,0.31750011444091797,-0.35500001907348633,-0.5175004005432129,-0.630000114440918,2,-0.13209303035292497,1.0487816224564972,10.869999885559082,1.0588136296827972,10.979999542236328,-1.0289862283626068,10.970000267028807,-0.13209303035292497
7126,2008-06-12,10.675000190734863,10.845000267028807,10.604999542236328,10.81999969482422,35199200.0,-0.006976726443268522,1.461537709135218,2.89997901924511,39.07452744012315,49.56208254533844,0.44065413847392776,0.3616799428687436,-0.1725486889812533,-0.8113695209478617,30.2998121445486,0.2400007247924787,0.05587904792489873,-0.3519998073577888,-0.7394801310724421,0.035480516356864555,-0.5457399692151146,-0.158259645500463,0.7140080993652322,9.790298399961562,-36.886156580613275,0.19374016185732654,6,0.3424997329711914,0.3424997329711914,-0.23750019073486328,-0.44250059127807617,-0.7950000762939453,3,-0.13395787162766692,-1.8461577962806734,10.75,1.0487816224564972,10.869999885559082,1.0588136296827972,10.979999542236328,-0.13395787162766692
7127,2008-06-13,10.869999885559082,10.90999984741211,10.704999923706056,10.765000343322754,40028800.0,0.01826695000843781,1.2162217892012634,-0.72413725064619,51.62161019701401,48.98035742082202,0.20795108509948435,0.14248182193436776,-0.35417179885387995,-0.9759496800983953,28.88190945764234,0.2349996566772461,0.06373113110758943,-0.13700008392333984,-0.512785449611501,0.23878528176482128,-0.3248927667674213,0.050892598920741605,0.47196787966918663,56.98930244386633,4.864742406806087,0.18789268284408095,6,0.14750003814697266,0.14750003814697266,-0.43249988555908203,-0.6375002861022949,-0.9549999237060547,4,-0.15869360128394217,1.461537709135218,10.675000190734863,-1.8461577962806734,10.75,1.0487816224564972,10.869999885559082,-0.15869360128394217
7128,2008-06-16,10.640000343322754,10.800000190734863,10.515000343322754,10.770000457763672,45825400.0,-0.0211591117440475,2.000005019349593,-1.2381017257039055,42.15938694086765,47.83890751926714,0.3808000383963428,0.3594047652720178,-0.11077465230366812,-0.72142919840506,27.45752987635155,0.3549995422363281,0.052774940811774584,-0.3469996452331543,-0.7564586686760215,0.062459378209712924,-0.5517291569545879,-0.1422701335117207,0.6577493285259983,25.510215997602188,-25.849342204270002,0.20472951172143344,6,0.33249998092651367,0.33249998092651367,-0.18125033378601074,-0.4075007438659668,-0.6150007247924805,0,-0.13486845613846687,1.2162217892012634,10.869999885559082,1.461537709135218,10.675000190734863,-1.8461577962806734,10.75,-0.13486845613846687
7129,2008-06-17,10.55500030517578,10.6850004196167,10.515000343322754,10.614999771118164,32373200.0,-0.00798872513197968,-1.42858310626703,0.4615339471078154,41.94373264297937,46.56164088539419,0.4189299454094595,0.4285738456166204,-0.020664388524599175,-0.6135905962772448,26.130164308746394,0.1700000762939453,0.0013609427755127967,-0.4079997062683116,-0.8597026940093109,0.04370328147268765,-0.6338512001388121,-0.1821482123978111,0.6801294203908927,10.12658533464308,-42.07386816514094,0.22585149387049963,6,0.4175000190734881,0.4175000190734881,-0.06250047683715643,-0.32250070571899236,-0.6199998855590803,1,-0.09853149519503546,2.000005019349593,10.640000343322754,1.2162217892012634,10.869999885559082,1.461537709135218,10.675000190734863,-0.09853149519503546
7130,2008-06-18,10.229999542236328,10.515000343322754,10.19499969482422,10.484999656677246,45633400.0,-0.030791165660135844,1.0317405533706816,4.25003973678342,29.63852719445279,44.028987069912034,0.6412749677008076,0.73452791922948,0.3098051647063347,-0.2656528752212264,25.19830612998277,0.36000061035155895,-0.053362134083242196,-0.6970004558563225,-1.255262743158477,-0.13873816855416798,-0.9761315995074007,-0.41786931220524437,0.9475198327508298,4.895082509483153,-41.70375105490992,0.27913114365107766,6,0.5275001525878924,0.5825004577636719,0.34875035285949707,0.0025000572204589844,-0.4199991226196289,2,-0.03665689313589382,-1.42858310626703,10.55500030517578,2.000005019349593,10.640000343322754,1.2162217892012634,10.869999885559082,-0.03665689313589382
7131,2008-06-19,10.274999618530273,10.364999771118164,10.03499984741211,10.1899995803833,46724200.0,0.004398834634171234,1.4905622352657508,-0.3333333333333333,24.93569432962748,41.4375405948681,0.47626677665740935,0.6765666888796336,0.27751830949670797,-0.29097374931658493,24.841585151226052,0.3299999237060547,-0.09359966357155436,-0.6217503547668457,-1.2516983789631286,0.008197669429437227,-0.9367243668649881,-0.30677634266870335,0.8042677884405904,27.42854527064732,-14.089326348192486,0.31497401209814185,6,0.2775001525878906,0.4575004577636719,0.39750027656555176,-0.04250001907348633,-0.8249998092651367,3,-0.01508513272269707,1.0317405533706816,10.229999542236328,-1.42858310626703,10.55500030517578,2.000005019349593,10.640000343322754,-0.01508513272269707
7132,2008-06-20,9.850000381469727,10.260000228881836,9.760000228881836,10.25,76848600.0,-0.041362457697233346,1.3809519484471007,-4.705875753121879,20.127081316201654,38.2699689128734,0.8109685281103278,1.0573272100983786,0.7128110338367755,0.1492775737550982,24.38974531544844,0.5149993896484375,-0.1666326743384694,-0.9842495918273926,-1.7603685351283431,-0.20813064852644203,-1.3723090634778679,-0.5961901201769173,1.103954918354086,8.65386114318045,-26.40241245254026,0.3880594716504753,6,0.5324997901916504,0.744999885559082,0.9087498188018799,0.4374995231628418,-0.26000022888183594,4,0.0030456580517121967,1.4905622352657508,10.274999618530273,1.0317405533706816,10.229999542236328,-1.42858310626703,10.55500030517578,0.0030456580517121967
7133,2008-06-23,9.574999809265137,10.0,9.55500030517578,9.864999771118164,52649800.0,-0.02791883873648715,-1.6969762649951121,0.7250005960470162,18.92426184200677,35.03497414313734,0.9674484612064198,1.3018048977408068,1.0001186612164332,0.44056086303697484,24.429334880783927,0.4449996948242205,-0.2568711199973883,-1.1975001335144047,-2.156674617020947,-0.23832565000786232,-1.677087375267675,-0.7179128917611344,1.2118017806267982,1.7698674392835991,-28.545743015966483,0.4795872417532711,6,0.6575002670288086,0.9175004959106428,1.1837503910064697,0.7125000953674316,0.46000003814697266,0,0.03550915502461871,1.3809519484471007,9.850000381469727,1.4905622352657508,10.274999618530273,1.0317405533706816,10.229999542236328,0.03550915502461871
7134,2008-06-24,9.489999771118164,9.56999969482422,9.414999961853027,9.510000228881836,66545600.0,-0.008877288756154678,1.2142915531334841,0.06896710480882116,12.215294421020502,31.182235147143707,0.9343682480768045,1.3409628289194107,1.0947575026926195,0.5374430277942714,24.77386815802241,0.15999984741210938,-0.31929884852279145,-1.2097501754760742,-2.3222886491861505,-0.09721170176599792,-1.7660194123311115,-0.653480938621037,1.0997136132191851,6.818162114173849,-15.105944627508649,0.5562692368550379,6,0.6725001335144043,0.9325003623962402,1.2687504291534424,0.7975001335144043,0.8200006484985352,1,0.05637511699845632,-1.6969762649951121,9.574999809265137,1.3809519484471007,9.850000381469727,1.4905622352657508,10.274999618530273,0.05637511699845632
7135,2008-06-25,9.630000114440918,9.744999885559082,9.5,9.510000228881836,41793000.0,0.014752407449874827,-2.499989782085953,-5.999856952126645,15.53783467911694,28.567047062587463,0.6915078529307177,1.1629254520068706,0.9671886699335879,0.4071459468165308,24.752727026143827,0.25500011444091797,-0.3880058373450943,-1.0077498435974128,-2.214552797347988,0.1990531101531623,-1.6111513204727004,-0.40434836672212526,0.7482648538492533,22.63159955307801,8.10086899714779,0.6034014768752879,6,0.5324997901916504,0.7925000190734863,1.1462500095367432,0.6574997901916504,0.5450000762939453,2,0.03167189008839255,1.2142915531334841,9.489999771118164,-1.6969762649951121,9.574999809265137,1.3809519484471007,9.850000381469727,0.03167189008839255
7136,2008-06-26,9.30500030517578,9.524999618530273,9.300000190734863,9.515000343322754,45310000.0,-0.03374868176561874,-1.0454468608981,-1.750001986823402,15.950903494740402,24.603635206779284,0.8959556230928456,1.4213981429395073,1.297553583404289,0.7431712589545061,24.496456121076736,0.3299999237060547,-0.463355765720463,-1.2442496776580825,-2.569801224925053,0.08130186960888786,-1.9070254512915685,-0.5814739040245964,0.8998769619557052,0.5208452335655733,-15.193263577912987,0.6627757736334852,6,0.7449998855590838,1.0599999427795428,1.4762499332427996,0.9824995994567889,0.969999313354494,3,0.05427190734857046,-2.499989782085953,9.630000114440918,1.2142915531334841,9.489999771118164,-1.6969762649951121,9.574999809265137,0.05427190734857046
7137,2008-06-27,9.3149995803833,9.420000076293944,9.239999771118164,9.300000190734863,79575200.0,0.0010746130982886015,-1.6666666666666403,-0.07142565201792847,15.950903494740402,21.691581490542923,0.7176517093070824,1.327038622638554,1.289438868132608,0.7501157330582977,23.662666406940563,0.18000030517577947,-0.5351369723673844,-1.1375003814697262,-2.528545042630917,0.2535442796914644,-1.8330227120503224,-0.44197805088913,0.70890227146886,9.868392983970747,-5.5831862417826965,0.6955223305805958,6,0.6475005149841309,1.0200004577636719,1.4700007438659668,0.9725003242492676,1.4500007629394531,4,0.014492778847369658,-1.0454468608981,9.30500030517578,-2.499989782085953,9.630000114440918,1.2142915531334841,9.489999771118164,0.014492778847369658
7138,2008-06-30,9.484999656677246,9.53499984741211,9.274999618530273,9.289999961853027,40835000.0,0.018250143204724623,-1.3111092273131861,13.000508646998982,22.35527559103086,19.515086262548643,0.40966590408988424,1.072214735281655,1.1214033342636984,0.5975812791757189,22.603662655521497,0.26000022888183594,-0.5868624207821345,-0.878750276565551,-2.2793323917918773,0.5218318386607752,-1.579041334178715,-0.17845921895238703,0.3821217790281146,48.51481782936221,31.255943383433433,0.7002910576131632,6,0.3925004005432129,0.8500003814697266,1.3000006675720215,0.8025002479553223,1.135000228881836,0,0.011070163385480614,-1.6666666666666403,9.3149995803833,-1.0454468608981,9.30500030517578,-2.499989782085953,9.630000114440918,0.011070163385480614
7139,2008-07-01,9.395000457763672,9.484999656677246,9.289999961853027,9.399999618530273,46248800.0,-0.009488582200444906,1.2285776566757494,-0.025636762001643255,22.626254997641865,18.73594490734743,0.3551642358930067,1.0805753978285182,1.2133289414258481,0.7058177847630489,21.967541436610148,0.19499969482421875,-0.6948597501123359,-0.8817494869232174,-2.2967080922042484,0.5332091183578136,-1.5892287895637338,-0.17427018428270102,0.3466966450242488,30.693198320778198,11.460127221409888,0.7074793026405155,7,0.4074993133544922,0.9399995803833008,1.3849997520446777,0.8924994468688965,1.109999656677246,1,0.06812127285417713,-1.3111092273131861,9.484999656677246,-1.6666666666666403,9.3149995803833,-1.0454468608981,9.30500030517578,0.06812127285417713
7140,2008-07-02,9.220000267028807,9.494999885559082,9.1899995803833,9.425000190734863,53455000.0,-0.01862694861182801,-1.3018778295198543,41.00686760778365,21.74756174071753,18.3817079530241,0.4155264986947351,1.1495121571438904,1.3932586104301965,0.9007775546983066,21.280517284574806,0.30500030517578125,-0.7781746856315035,-0.9519997119903589,-2.3534514989965416,0.44945207501582374,-1.6527256054934512,-0.2512738184872667,0.4213573694251629,8.695844471042362,-11.247050522347324,0.7007258935030916,7,0.5049996376037615,1.0899996757507342,1.549999952316286,1.0674996376037615,1.6399993896484393,2,0.11822127126023951,1.2285776566757494,9.395000457763672,-1.3111092273131861,9.484999656677246,-1.6666666666666403,9.3149995803833,0.11822127126023951
7141,2008-07-03,9.164999961853027,9.380000114440918,9.135000228881836,9.279999732971193,23440200.0,-0.005965325768206742,-1.8000108991825614,0.5609747020348199,14.989726947513091,17.810890800947593,0.3313611933371394,1.0873879878575377,1.4550687586208575,0.975859746058477,20.406779082262823,0.24499988555908203,-0.8661510002580055,-0.8972500324249264,-2.249917836676671,0.4554177718268182,-1.5735839345507987,-0.2209161302990541,0.3860860633868093,7.499940395298381,-7.436406429052948,0.6763339021258723,7,0.4025001525878906,1.1175003051757812,1.5912501811981201,1.122499942779541,1.744999885559082,3,0.11020188031486122,-1.3018778295198543,9.220000267028807,1.2285776566757494,9.395000457763672,-1.3111092273131861,9.484999656677246,0.11020188031486122
7142,2008-07-07,9.229999542236328,9.329999923706056,9.05500030517578,9.164999961853027,50467800.0,0.007092152826387865,1.0754661302105628,-0.5652148673975332,18.942706847593186,17.81294024601275,0.18904587576311194,0.9331934467282306,1.3974523396767928,0.9299271907876321,20.995572257342715,0.274999618530277,-0.9039868488518117,-0.7452504158020012,-2.07573299760311,0.5852321659991073,-1.4104917067025546,-0.08000912490144785,0.2650003433227539,36.45820915687186,21.915088027378236,0.6652412909005543,7,0.17000055313110352,1.0125007629394513,1.5250005722045898,1.0575003623962402,1.6850004196166992,0,0.11321778202827004,-1.8000108991825614,9.164999961853027,-1.3018778295198543,9.220000267028807,1.2285776566757494,9.395000457763672,0.11321778202827004
7143,2008-07-08,9.470000267028807,9.470000267028807,9.25,9.289999961853027,45539400.0,0.026002246662552908,1.4444432670707699,2.76925334154963,27.628866952414995,19.525559416167695,-0.07533794601530808,0.6053011797634866,1.1718055706466313,0.7059521832984537,21.731041830172444,0.2400007247924787,-0.9380421780705621,-0.4297497272491473,-1.6896682008041441,0.8301687463058496,-1.0597089640266457,0.20020950952835115,-0.41499996185302734,94.31826309732001,75.94412882187419,0.6299592367774982,7,-0.07000017166137518,0.7725000381469727,1.3074996471405047,0.8449997901916522,1.4600000381469727,1,0.13674762827649323,1.0754661302105628,9.229999542236328,-1.8000108991825614,9.164999961853027,-1.3018778295198543,9.220000267028807,0.13674762827649323
7144,2008-07-09,9.239999771118164,9.515000343322754,9.234999656677246,9.46500015258789,42883200.0,-0.024287274490521704,-1.3829783780274008,-1.2500000000000124,28.755369022856257,20.994174343249842,0.1290407040234971,0.7451280123778403,1.4086252814787041,0.9393871373233917,22.88996318493545,0.2800006866455078,-0.923605514336062,-0.5782502174377449,-1.7836035962222176,0.6271031613467279,-1.1809269068299812,0.024426471954491547,-0.1849994659423846,40.21727186972004,19.30624289495065,0.6026766893922367,7,0.05500030517578125,1.0025005340576154,1.5375001430511475,1.1725001335144043,1.760000228881836,2,0.14935066543555986,1.4444432670707699,9.470000267028807,1.0754661302105628,9.229999542236328,-1.8000108991825614,9.164999961853027,0.14935066543555986
7145,2008-07-10,9.329999923706056,9.399999618530273,9.085000038146973,9.300000190734863,42326800.0,0.0097402764953749,2.7058965426322668,-0.13333192048489748,30.105269582648077,22.566881686350694,-0.00892864637720514,0.5726505255899781,1.320021979522222,0.8457952549094934,24.621423967099812,0.3149995803833008,-0.8782851904793603,-0.41725006103515483,-1.5570168587862536,0.722516736715944,-0.9871334599107033,0.15263333784039368,-0.2565996170043974,59.78252080979436,38.0561165610969,0.5698833988755492,7,-0.03499984741211115,0.912500381469723,1.4687499999999982,1.082499980926512,1.8100004196166974,3,0.12593785641405764,-1.3829783780274008,9.239999771118164,1.4444432670707699,9.470000267028807,1.0754661302105628,9.229999542236328,0.12593785641405764
7146,2008-07-11,9.244999885559082,9.404999732971193,9.074999809265137,9.229999542236328,39368800.0,-0.009110400733337909,-1.030769953079207,0.5000158947133887,35.13512880221836,24.698462276070465,0.0744997226464097,0.5744793909341404,1.400785477892791,0.9244374371291464,26.899152165086313,0.32999992370605646,-0.8112775233443017,-0.43075008392333913,-1.5028718711660165,0.6413717033193382,-0.9668109775446787,0.10531080969800044,0.2700004577636719,41.304253179778186,17.183827448928653,0.536060893621339,7,0.05000019073486328,0.9975004196166974,1.5874998569488525,1.1675000190734863,1.6649999618530273,4,0.1746889984975375,2.7058965426322668,9.329999923706056,-1.3829783780274008,9.239999771118164,1.4444432670707699,9.470000267028807,0.1746889984975375
7147,2008-07-14,9.145000457763672,9.375,9.09000015258789,9.229999542236328,37692800.0,-0.010816595893268888,-1.9230799327047223,-5.66647593616886,38.44087551420234,26.485751156422857,0.1652238834075117,0.5677277236556613,1.466929641294751,1.019987712353089,29.035369929275028,0.2849998474121094,-0.7625545433674628,-0.4444995403289802,-1.3810717206566743,0.49207263999871387,-0.9127856304928272,0.023786549834866832,0.36119987487792926,15.909218985031668,-10.582417050783707,0.4682860901638469,7,0.1399998664855957,1.0424995422363281,1.8087496757507324,1.302499771118164,1.5999994277954102,0,0.19300156383808997,-1.030769953079207,9.244999885559082,2.7058965426322668,9.329999923706056,-1.3829783780274008,9.239999771118164,0.19300156383808997
7148,2008-07-15,9.204999923706056,9.345000267028807,8.984999656677246,9.119999885559082,41864000.0,0.006560903547188746,-1.0281696194710372,-1.0000112198187086,42.234332708290964,28.664426457606083,0.06853697772610978,0.4160400128713029,1.378554536829519,0.9603136165096107,31.182998780802425,0.3600006103515607,-0.6910171258290099,-0.31275005340575923,-1.1216314648216965,0.49613135801017805,-0.717190759113727,0.09169065230220852,0.29257639846801453,41.509430567201896,12.011662726327451,0.4044407057079684,7,0.045000076293943536,0.822499752044676,1.8425002098083478,1.2425003051757795,1.4350004196166974,1,0.18576860970342102,-1.9230799327047223,9.145000457763672,-1.030769953079207,9.244999885559082,2.7058965426322668,9.329999923706056,0.18576860970342102
7149,2008-07-16,9.515000343322754,9.529999732971193,9.104999542236328,9.154999732971193,42772600.0,0.03367739513156742,1.1794915685277094,4.235299397502387,47.132174083449634,31.484938940131876,-0.24881715130745086,0.025434543350819183,1.0486761154997417,0.6479737101517102,33.10931470616526,0.42500019073486506,-0.6096032341767472,0.04925036430358887,-0.5960423437586773,0.694543072365855,-0.2733959897275451,0.3718967183347228,-0.5300006866455078,97.2478187984052,64.11871996253699,0.3226463540311332,7,-0.25750064849853516,0.4799995422363281,1.5649998188018799,0.932499885559082,1.2199993133544922,2,0.14871254974215686,-1.0281696194710372,9.204999923706056,-1.9230799327047223,9.145000457763672,-1.030769953079207,9.244999885559082,0.14871254974215686
7150,2008-07-17,9.854999542236328,9.96500015258789,9.6850004196167,9.800000190734863,52778000.0,0.03573296759281486,1.0363574571974519,0.15277571737379805,63.613852271021244,36.88761953163278,-0.5467676087856503,-0.3626947326077481,0.6887937029383373,0.30631098164099413,33.390087364192496,0.4499998092651367,-0.5469292067788931,0.4079995632171638,-0.16108452144209373,0.9770836478764213,0.12345752088753414,0.6925416055467934,-0.869999885559082,88.77545360328142,49.3933246010385,0.2845420423296289,7,-0.37999963760375977,0.09250020980834961,1.2350006103515625,0.5925006866455078,1.0,3,0.11618472967517213,1.1794915685277094,9.515000343322754,-1.0281696194710372,9.204999923706056,-1.9230799327047223,9.145000457763672,0.11618472967517213
7151,2008-07-18,10.119999885559082,10.154999732971193,9.755000114440918,9.895000457763672,54601600.0,0.026889939688685027,1.7118698861082977,4.090946923063584,67.69231736609781,42.304242922577735,-0.739859176468384,-0.6744837953374265,0.4110928443388886,0.042288879846458016,33.24873977526991,0.3999996185302752,-0.4694587806847359,0.6807498931884766,0.15670418836767652,1.2047955980092766,0.41872704077807654,0.9427727455988766,-1.0958002090454109,97.00856024531421,51.666872019045606,0.2620228524104,7,-0.5500001907348633,-0.1725001335144043,0.9487502574920654,0.3300004005432111,0.2799997329711914,4,0.10079056020733557,1.0363574571974519,9.854999542236328,1.1794915685277094,9.515000343322754,-1.0281696194710372,9.204999923706056,0.10079056020733557
7152,2008-07-21,9.880000114440918,10.149999618530273,9.859999656677246,10.09000015258789,31958600.0,-0.023715392671163626,-1.319990844761487,-0.9333358764713113,58.42218706662708,45.72572293526797,-0.44472844069155215,-0.4554736539671147,0.6276043310740356,0.2811627139224697,32.3991309632293,0.28999996185302734,-0.37320829115379617,0.4392501354217533,-0.08989282949641719,0.9683931003399238,0.17467865296266893,0.7038216178808376,-0.787952434539795,76.4957606326527,30.251928790241337,0.2645714824590852,7,-0.3100004196166992,0.06749963760375977,1.1374998092651367,0.6550002098083496,0.6649999618530256,0,0.1042509839109933,1.7118698861082977,10.119999885559082,1.0363574571974519,9.854999542236328,1.1794915685277094,9.515000343322754,0.1042509839109933
7153,2008-07-22,9.914999961853027,10.024999618530273,9.744999885559082,9.9399995803833,39245400.0,0.0035424946363060705,1.871796627411088,0.11904578090017756,61.35370115178039,49.347759838481764,-0.4581457556601425,-0.48875419780585005,0.5750026212081512,0.24634671667601893,30.944759432518516,0.2799997329711914,-0.24958743521411542,0.4572499752044674,-0.11049224602481722,1.024992196433752,0.1733788645898251,0.7411210858191097,-0.7591751587677003,77.14288309317384,27.736849589795398,0.2838711106146425,7,-0.3450002670288086,-0.022500038146972656,1.1024999618530273,0.6200003623962402,0.7250003814697266,1,0.08371154078662602,-1.319990844761487,9.880000114440918,1.7118698861082977,10.119999885559082,1.0363574571974519,9.854999542236328,0.08371154078662602
7154,2008-07-23,10.024999618530273,10.140000343322754,9.734999656677246,9.94499969482422,41589200.0,0.011094266979370548,1.6128960807235588,-3.200045777065619,68.08987771963345,53.56827185370236,-0.4973887544641862,-0.5866982627387713,0.442513559788825,0.1418028918053622,29.23755898576862,0.4050006866455078,-0.1388220938820588,0.5404996395111077,-0.0814656998219121,1.1624649788441275,0.2295169698445978,0.8514823091776176,-0.8092243196517952,72.3403607734916,17.050091970782887,0.31098266966650945,7,-0.4549999237060547,-0.18999958038330078,0.9475007057189941,0.5100007057189941,0.805000305175783,2,0.06134670804931597,1.871796627411088,9.914999961853027,-1.319990844761487,9.880000114440918,1.7118698861082977,10.119999885559082,0.06134670804931597
7155,2008-07-24,9.9350004196167,10.0649995803833,9.774999618530273,9.869999885559082,46362800.0,-0.008977476542464835,-1.2744999775606982,0.8125074505877204,67.03542100954519,57.11274876562756,-0.349275209669635,-0.4982217085188978,0.5077079368684494,0.23311753335947039,28.235849737539485,0.28999996185302734,-0.0624534174183804,0.4352504253387455,-0.216003150319807,1.086504000997298,0.10962363750946835,0.7608772131680226,-0.6628716546926583,47.619220621159556,-13.149601105583542,0.32562678782927623,7,-0.36500072479248047,-0.18500041961669922,1.0374999046325684,0.5999999046325684,0.6549997329711914,3,0.08052332191963929,1.6128960807235588,10.024999618530273,1.871796627411088,9.914999961853027,-1.319990844761487,9.880000114440918,0.08052332191963929
7156,2008-07-25,9.8100004196167,9.989999771118164,9.744999885559082,9.989999771118164,43748200.0,-0.012581781048865093,1.722230758226795,-2.769198039848587,62.50002569167117,59.78598767423521,-0.1516490528572252,-0.3514685061695211,0.6014258623992053,0.3588791368733286,26.718200327256458,0.24499988555908203,0.027612992270974246,0.28500041961669886,-0.3735785806920511,0.9435794199254488,-0.044289080537676995,0.6142899197710747,-0.48489939660982984,18.072474658687973,-43.88070359778731,0.32928950015437536,7,-0.24000072479248047,-0.13500070571899414,0.9749994277954102,0.7249999046325684,0.7699995040893572,4,0.10652386115396917,-1.2744999775606982,9.9350004196167,1.6128960807235588,10.024999618530273,1.871796627411088,9.914999961853027,0.10652386115396917
7157,2008-07-28,9.449999809265137,9.8149995803833,9.425000190734863,9.8149995803833,36683200.0,-0.03669730835400198,1.1369842970240116,2.027783811849976,49.590154323352095,60.60330118701979,0.2862698514309887,0.020200229080430177,0.9225759666029631,0.7183540571827827,25.22927158762256,0.3899993896484375,0.10495702331012069,-0.08175020217895579,-0.7340035469861181,0.5705031426282066,-0.4078768745825361,0.2443764702246245,-0.07510486366040858,3.4964493979181896,-52.117093618998716,0.3261266724035808,7,0.17999982833862305,0.1725001335144043,1.192500114440918,1.0850005149841309,1.3249998092651367,0,0.10052908237455416,1.722230758226795,9.8100004196167,-1.2744999775606982,9.9350004196167,1.6128960807235588,10.024999618530273,0.10052908237455416
7158,2008-07-29,9.59000015258789,9.800000190734863,9.414999961853027,9.489999771118164,70287800.0,0.014814851444281851,-2.0800018310546875,-0.27397381966399287,57.44682146231238,61.74937311800453,0.23090737742975165,-0.11755764869939611,0.7519656579173564,0.5799939903259119,24.18723043791944,0.38500022888183594,0.17602396832138822,0.05300011634826696,-0.599359124476182,0.7053593571727159,-0.2731795040639575,0.37917973676049144,0.5649995803833026,24.13794464219474,-32.04244838897848,0.32617962041222415,7,0.19499969482421875,-0.020000457763671875,0.8987500667572021,0.945000171661377,0.8350000381469727,1,0.0995828893129207,1.1369842970240116,9.449999809265137,1.722230758226795,9.8100004196167,-1.2744999775606982,9.9350004196167,0.0995828893129207
7159,2008-07-30,10.03499984741211,10.295000076293944,9.84000015258789,9.850000381469727,75031000.0,0.046402470046273514,-3.4390252979651668,1.8499876022811803,63.031431436231,61.68465969191673,-0.14815323305237982,-0.5398291139395717,0.2810570151818865,0.13955821095087018,23.034615396876866,0.7049999237060529,0.2612332853103432,0.4659998416900635,-0.21900184426651848,1.1510015276466454,0.1234989987117725,0.8085006846683545,-0.619999885559082,70.45452328753183,14.121303375393445,0.34250084297829053,7,-0.17999982833862305,-0.39499998092651367,0.3275003433227539,0.4575004577636701,0.2700004577636701,2,0.06028903887493997,-2.0800018310546875,9.59000015258789,1.1369842970240116,9.449999809265137,1.722230758226795,9.8100004196167,0.06028903887493997
7160,2008-07-31,10.3100004196167,10.56999969482422,10.015000343322754,10.020000457763672,63989000.0,0.027404143137631287,-2.6999933242840415,1.567571886630994,68.39380081736024,61.762602297612545,-0.393170579313864,-0.7683777694719822,-0.01445093611532755,-0.1269975908187746,21.84468914254767,0.5549993515014666,0.3480429244558483,0.6865004062652584,-0.052874222875081145,1.425875035405598,0.31681309169508864,1.0561877208354282,-0.8950004577636719,77.4892350374244,18.459549707971497,0.36968731457016973,7,-0.31750059127807617,-0.5325007438659668,-0.01750040054321289,0.11249971389770508,0.34999942779541016,3,0.05043641929441245,-3.4390252979651668,10.03499984741211,-2.0800018310546875,9.59000015258789,1.1369842970240116,9.449999809265137,0.05043641929441245
7161,2008-08-01,10.175000190734863,10.475000381469727,10.114999771118164,10.43000030517578,42353400.0,-0.013094105081215446,1.0869584447104288,-0.8793108551171149,67.5767911423491,62.77978052824834,-0.27887475429258757,-0.5837609154334302,0.1003070261257566,0.013991725625242424,20.465707681380238,0.3600006103515625,0.4050302025083852,0.501000165939331,-0.24446057125835985,1.246460903137022,0.12826979734048471,0.8737305345381774,-0.713800239562989,65.80090083023345,1.2623722443170493,0.37273036859884556,8,-0.18250036239624023,-0.39750051498413086,0.11749982833862305,0.24749994277954102,0.17999935150146484,4,0.04078623627259659,-2.6999933242840415,10.3100004196167,-3.4390252979651668,10.03499984741211,-2.0800018310546875,9.59000015258789,0.04078623627259659
7162,2008-08-04,10.274999618530273,10.335000038146973,10.100000381469727,10.18000030517578,26401400.0,0.009827953407457235,1.186041766469722,-0.37254615968615734,68.01346704043,63.51975451587607,-0.3541989313826299,-0.6339609561953168,-0.026282369160716357,-0.07809894973433096,18.81214495744448,0.2349996566772461,0.4011724724737107,0.5487495899200443,-0.2120108953873725,1.309510075227461,0.168369347266335,0.9291298325737536,-0.7694476776123054,74.45886194838587,6.717842704846973,0.38038024265370873,8,-0.2824997901916504,-0.497499942779541,-0.06749939918518066,0.09000062942504883,0.2850008010864258,0,0.029683729099681422,1.0869584447104288,10.175000190734863,-2.6999933242840415,10.3100004196167,-3.4390252979651668,10.03499984741211,0.029683729099681422
7163,2008-08-05,10.765000343322754,10.779999732971193,10.369999885559082,10.395000457763672,47882000.0,0.047688636786788585,1.050006079694051,3.894763788222466,69.84127224407769,63.714353907480984,-0.7944971547748487,-1.0771975797820605,-0.5283784418509008,-0.5568621127092754,18.129315661486302,0.5050001144409197,0.37389798943839914,0.9740003108978268,0.09397872418300324,1.8540218976126503,0.5339895175404159,1.4140111042552377,-1.2168704922485354,98.4043195378531,32.97486061045805,0.4400107933574116,8,-0.6675004959106445,-0.8825006484985352,-0.6162502765655518,-0.43000030517578125,0.0,1,0.0009288690096254104,1.186041766469722,10.274999618530273,1.0869584447104288,10.175000190734863,-2.6999933242840415,10.3100004196167,0.0009288690096254104
7164,2008-08-06,10.619999885559082,10.779999732971193,10.475000381469727,10.770000457763672,35276200.0,-0.013469619427705082,2.5882461838805226,-0.405407077296616,62.94416440243043,63.259769840023786,-0.6215865028165339,-0.8680135504993114,-0.40175972582713904,-0.39752106573038937,17.625166067704612,0.3049993515014666,0.3876742161496374,0.759999847412109,-0.15386987955786502,1.673869574382083,0.303064983927122,1.216934710897096,-0.9979578415710453,79.08497057943535,15.922537884754227,0.4569348634849871,8,-0.5225000381469727,-0.7375001907348633,-0.5137498378753662,-0.2849998474121094,0.2349996566772461,2,-0.01836155338281842,1.050006079694051,10.765000343322754,1.186041766469722,10.274999618530273,1.0869584447104288,10.175000190734863,-0.01836155338281842
7165,2008-08-07,10.505000114440918,10.625,10.420000076293944,10.545000076293944,38655200.0,-0.01082860380013173,1.0500011920940502,0.2666653951057502,56.86274843128241,62.6334056999806,-0.4662617561815665,-0.6961649790339912,-0.3044391575980363,-0.26814498719293844,16.629218677928304,0.20499992370605646,0.39069494827062456,0.5862500667572021,-0.33520114845695126,1.5077012819713556,0.12552445915012633,1.046975674364278,-0.813480609113892,59.558841060206205,0.6497201283417837,0.4607256076070764,8,-0.4075002670288086,-0.6225004196166992,-0.4362502098083496,-0.1700000762939453,-0.0749998092651385,3,-0.019038534705982935,2.5882461838805226,10.619999885559082,1.050006079694051,10.765000343322754,1.186041766469722,10.274999618530273,-0.019038534705982935
7166,2008-08-08,10.859999656677246,10.875,10.524999618530273,10.574999809265137,38398200.0,0.03379338775525764,1.2222208766522757,-7.125002980235397,66.78081364093902,64.54347895749025,-0.7338251873014183,-0.9739016073676936,-0.6799660552580242,-0.6107892505437462,15.743353115768835,0.36999988555908203,0.37819705738222886,0.8604996204376221,-0.09478418495604757,1.8157834258312917,0.38285771774078725,1.338141523134457,-1.1031713376915704,98.06447087661786,39.670578886940916,0.47764190269683476,8,-0.7149996757507324,-0.929999828338623,-0.8424997329711914,-0.5499997138977051,-0.5899991989135742,4,-0.0184161892806477,1.0500011920940502,10.505000114440918,2.5882461838805226,10.619999885559082,1.050006079694051,10.765000343322754,-0.0184161892806477
7167,2008-08-11,10.90999984741211,11.0,10.725000381469727,10.774999618530273,43074600.0,0.0046040692739912625,-1.34043520254531,0.4736852672297252,66.95059187911505,65.59945344824611,-0.6201615547604238,-0.9327133595580399,-0.7559774667740022,-0.6475389702937058,14.896118576303884,0.27499961853027344,0.3781679419129027,0.8222498416900628,-0.1267411117670978,1.7712407951472233,0.3477543649614816,1.296745318418644,-1.0637177939452869,85.7142640890217,28.465447760892957,0.4744954767285806,8,-0.48999977111816406,-0.9175000190734863,-0.9849996566772461,-0.6274995803833008,-1.1750001907348633,0,-0.050870789453533294,1.2222208766522757,10.859999656677246,1.0500011920940502,10.505000114440918,2.5882461838805226,10.619999885559082,-0.050870789453533294
7168,2008-08-12,10.914999961853027,11.039999961853027,10.725000381469727,10.880000114440918,42008400.0,0.00045830563802473634,1.2105245546171246,0.2592576894276551,65.7243828162095,65.89867026824372,-0.4665026028585988,-0.8464330806080547,-0.7877893818442168,-0.6394443672133079,13.752708703842709,0.3149995803833008,0.4035917968971212,0.7417499542236321,-0.18010891925208483,1.663608827699349,0.28082051748577364,1.2026793909614906,-0.9533461137328878,79.8387059560049,23.48684551676743,0.46092943673785824,8,-0.3874998092651367,-0.9025001525878906,-1.093749761581421,-0.6724996566772479,-0.6949996948242205,1,-0.03252400764791763,-1.34043520254531,10.90999984741211,1.2222208766522757,10.859999656677246,1.0500011920940502,10.505000114440918,-0.03252400764791763
7169,2008-08-13,10.93000030517578,11.005000114440918,10.774999618530273,10.880000114440918,31827000.0,0.0013742870705613086,1.3000071525641943,1.4285831062669792,68.05806089595471,65.861365832532,-0.38129307577404425,-0.7905201831000266,-0.8259502816062838,-0.6479158526165829,13.514143615331268,0.23000049591064453,0.5017912122712467,0.6860002994537329,-0.2403314718557681,1.6123320707632338,0.22283441379898328,1.1491661851084825,-0.8389449234076931,82.25811661593198,23.777105971693395,0.46316588565475025,8,-0.3600001335144025,-0.9175004959106428,-1.108750104904173,-0.6875,-0.5750007629394513,2,-0.015096061962129315,1.2105245546171246,10.914999961853027,-1.34043520254531,10.90999984741211,1.2222208766522757,10.859999656677246,-0.015096061962129315
7170,2008-08-14,11.0,11.109999656677246,10.829999923706056,10.829999923706056,35230400.0,0.0064043634830524,-2.2941130271853636,3.399988555951944,72.03701525560045,66.35694628955991,-0.38344685085660046,-0.8119712675358031,-0.9245774556934876,-0.7135479566132652,15.14553426616175,0.27999973297118963,0.5791178439103426,0.6987499713897698,-0.2670432333900692,1.6645431761696088,0.2158533689998503,1.1816465737796893,-0.7950712686217205,81.19664111037027,16.87701015818,0.48289660238991994,8,-0.39499998092651367,-0.9525003433227539,-1.2312498092651367,-0.7574996948242205,-1.0600004196166992,3,-0.013181859796697393,1.3000071525641943,10.93000030517578,1.2105245546171246,10.914999961853027,-1.34043520254531,10.90999984741211,-0.013181859796697393
7171,2008-08-15,11.140000343322754,11.270000457763672,10.970000267028807,11.005000114440918,36635400.0,0.012727303938432133,-1.9268322183868143,0.7941186370317264,84.07257149669098,68.14129122914447,-0.4159032856824325,-0.9187420364826977,-1.093619407574673,-0.8416958919589881,16.88202742223119,0.30000019073486506,0.6128614984182494,0.7877502918243415,-0.24326595418347452,1.8187665378321576,0.2722421688204335,1.3032584148282496,-0.8083616824026194,76.14677133167913,3.9626697816499217,0.5155081230039077,8,-0.32000017166137695,-1.012500286102295,-1.3712501525878906,-0.8975000381469744,-1.510000228881836,4,-0.06373429230390859,-2.2941130271853636,11.0,1.3000071525641943,10.93000030517578,1.2105245546171246,10.914999961853027,-0.06373429230390859
7172,2008-08-18,10.90999984741211,11.199999809265137,10.850000381469727,11.1899995803833,30412600.0,-0.020646363449037586,1.333328035146055,-2.0740685796634595,75.68091190503934,68.79014008036243,-0.09650385485419655,-0.640456596620794,-0.8833591515842301,-0.6000222437810727,18.51484119024673,0.34999942779541016,0.6026391253462329,0.5062498092651371,-0.5283356639988526,1.5408352825291267,-0.011042927366856858,1.023542545897131,-0.4282232989970094,33.944851384314944,-42.48608599991698,0.5172927366319947,8,-0.06499958038330078,-0.7824997901916504,-1.141249656677246,-0.6674995422363299,-1.3199996948242188,0,-0.0586617230613663,-1.9268322183868143,11.140000343322754,-2.2941130271853636,11.0,1.3000071525641943,10.93000030517578,-0.0586617230613663
7173,2008-08-19,10.744999885559082,10.869999885559082,10.68000030517578,10.770000457763672,31463800.0,-0.015123736403366284,-1.4516117123712975,0.08928784302505782,65.5021715854427,69.07436310069713,0.0730418139335125,-0.4322484868111438,-0.7407461004536948,-0.4193999405800177,20.290315285851683,0.2299995422363299,0.6039121894017541,0.29974985122680664,-0.7187499288611203,1.3182496313147336,-0.20950003881715773,0.808999741270771,-0.13710751164821033,11.0168751818449,-63.43662236168894,0.5092498900439636,8,0.10000038146972656,-0.617499828338623,-1.0087497234344482,-0.5024995803833026,-0.7950000762939453,1,-0.09399723030609264,1.333328035146055,10.90999984741211,-1.9268322183868143,11.140000343322754,-2.2941130271853636,11.0,-0.09399723030609264
7174,2008-08-20,10.640000343322754,10.875,10.550000190734863,10.829999923706056,34087800.0,-0.009771944472279026,1.3214294229243089,7.5998092695022645,57.78301398751767,69.1766148291677,0.20246850231672298,-0.2938796200278837,-0.6562689821444803,-0.302104114759393,21.67190635576994,0.3249998092651367,0.5960401815745051,0.1640002727508545,-0.8380796206898733,1.1660801661915823,-0.3370396739695085,0.6650402194712175,0.630000114440918,12.500016556839629,-59.026108876494064,0.5010399467203638,8,0.25749969482421875,-0.4525003433227539,-1.0012505054473877,-0.43250036239624023,-0.28999996185302734,2,-0.039473690107305504,-1.4516117123712975,10.744999885559082,1.333328035146055,10.90999984741211,-1.9268322183868143,11.140000343322754,-0.039473690107305504
7175,2008-08-21,10.734999656677246,10.774999618530273,10.475000381469727,10.59000015258789,26587800.0,0.008928506606121545,1.6666666666666667,-0.7631569701198048,63.46152611738081,68.80780510432791,0.1603926209000317,-0.34348252483863106,-0.7672414001866148,-0.3905167472553259,23.02339987343939,0.2999992370605469,0.5430379715692446,0.21899962425231934,-0.7556452244555327,1.1936444729601714,-0.2683228001016058,0.7063220486062445,0.5206007957458496,32.70430820831604,-37.91241435441599,0.487322424353926,8,0.13750076293945312,-0.3924994468688965,-1.1087498664855957,-0.5274996757507324,-1.7299995422363281,3,-0.03539824188113083,1.3214294229243089,10.640000343322754,-1.4516117123712975,10.744999885559082,1.333328035146055,10.90999984741211,-0.03539824188113083
7176,2008-08-22,10.854999542236328,10.90999984741211,10.635000228881836,10.779999732971193,27879000.0,0.011178378145959345,1.9729621057081144,0.5172418329025219,63.809519484471004,68.45879706047857,0.0442636790390889,-0.4017790093276794,-0.8997314741619249,-0.5058797056914237,24.691029685157847,0.27499961853027344,0.5333581315062794,0.2867495536804192,-0.6393701176067239,1.2128692249675623,-0.17631028196315235,0.7498093893239908,0.3693769073486326,52.41371871452494,-16.98512810031324,0.4630598356435715,8,0.017500877380371094,-0.5124993324279785,-1.143749713897705,-0.6474995613098145,-1.0399999618530273,4,-0.08429295259689351,1.6666666666666667,10.734999656677246,1.3214294229243089,10.640000343322754,-1.4516117123712975,10.744999885559082,-0.08429295259689351
7177,2008-08-25,10.399999618530273,10.80500030517578,10.385000228881836,10.80500030517578,36520000.0,-0.04191616240384621,1.0740709344108752,-5.400022888241906,41.16220825757432,65.72966655396355,0.468589361100765,0.134961240419468,-0.4690527831426152,-0.04852224716581688,25.453546357871215,0.4699993133544922,0.5463414207106183,-0.21575036048889196,-0.9844489952967557,0.5529482743189718,-0.6000996778928247,0.1685989569150408,0.7944017883300774,2.8570286756451386,-60.27560953587856,0.38434931740393197,8,0.42750072479248047,-0.05749940872192383,-0.6412498950958252,-0.19249963760375977,-0.7249994277954102,0,-0.07403841657045862,1.9729621057081144,10.854999542236328,1.6666666666666667,10.734999656677246,1.3214294229243089,10.640000343322754,-0.07403841657045862
7178,2008-08-26,10.545000076293944,10.614999771118164,10.345000267028807,10.399999618530273,21771600.0,0.013942352219447729,-1.1176501387507043,-0.35802521463522324,48.18402361972352,63.52144018993787,0.2967962757983642,0.06869753690149594,-0.6297762996414633,-0.1891005322539545,26.175095408849625,0.26999950408935725,0.49903642202476917,-0.11849989891052459,-0.7192021471756878,0.48220234935463857,-0.41885102304310706,0.18185122522205788,0.6008372598876957,35.39822261982114,-24.654228562623096,0.30035112413258164,8,0.2625002861022967,-0.20249986648559393,-0.7862503528594953,-0.33750009536742986,-1.3699998855590803,1,-0.09056424056866286,1.0740709344108752,10.399999618530273,1.9729621057081144,10.854999542236328,1.6666666666666667,10.734999656677246,-0.09056424056866286
7179,2008-08-27,10.640000343322754,10.80500030517578,10.505000114440918,10.59000015258789,24866200.0,0.009009034266616922,-1.7272711509534402,0.3448278130015038,53.300738969322936,61.43963171368481,0.1747056266214173,0.022499933142832163,-0.7369796648900149,-0.28283358438643447,27.280866745593617,0.3000001907348615,0.44651149511709676,-0.05374965667724574,-0.5771482065711311,0.4696488932166396,-0.3154489316241893,0.20794961826969782,0.44177002732665827,52.212441661251404,-7.57600591147213,0.261699274946943,8,0.16750001907348633,-0.2975001335144043,-0.9087505340576172,-0.43250036239624023,-1.4300003051757812,2,-0.06484967216101967,-1.1176501387507043,10.545000076293944,1.0740709344108752,10.399999618530273,1.9729621057081144,10.854999542236328,-0.06484967216101967
7180,2008-08-28,10.829999923706056,10.869999885559082,10.654999732971193,10.6899995803833,27185600.0,0.01785710284328501,-1.0476201288822662,2.7999961853173216,49.20213480997284,57.5651387484939,-0.046873696730594716,-0.13338379525205646,-0.9267487842662145,-0.46845235297623056,27.77723690289886,0.22999954223632812,0.40197445256739606,0.11024994850158798,-0.38371873294763326,0.6042186299508092,-0.13673439222302264,0.3572342892261986,0.19282883865370692,85.84071095207186,29.617726818230473,0.24698434072461076,8,-0.05749988555908381,-0.48749971389770685,-1.1275000572204608,-0.6224999427795428,-1.760000228881836,3,-0.04432128768400512,-1.7272711509534402,10.640000343322754,-1.1176501387507043,10.545000076293944,1.0740709344108752,10.399999618530273,-0.04432128768400512
7181,2008-08-29,10.59000015258789,10.75,10.5649995803833,10.710000038146973,29020400.0,-0.02216064384200267,-1.1764623385074526,-0.8571399377388329,42.27053763282337,53.85287494046991,0.11946721903389879,0.1468288433310434,-0.6907533277522049,-0.22214961788897014,28.178475573351864,0.2650003433227557,0.3409506417678294,-0.15049982070922852,-0.5785911702997701,0.2775915288813131,-0.36454549550449933,0.0635458540860423,0.37860233014539624,46.6666787768257,-5.585196649116767,0.21404567479527054,8,0.03749990463256836,-0.24749994277954102,-0.9300003051757812,-0.38250017166137695,-2.015000343322752,4,-0.1496695009734862,-1.0476201288822662,10.829999923706056,-1.7272711509534402,10.640000343322754,-1.1176501387507043,10.545000076293944,-0.1496695009734862
7182,2008-09-02,10.579999923706056,10.975000381469727,10.5,10.75,37898200.0,-0.0009443086626764741,-1.8787908562841371,1.4166686534900392,41.92770918216106,51.23349022899417,0.08686946418284336,0.19062390005938212,-0.6712550854290402,-0.20472287618080465,28.872659360378105,0.47500038146972656,0.2578107957052218,-0.17575006484985245,-0.5526945374869818,0.20119440778727693,-0.36422230116841803,0.012722171468713128,-0.23499965667724965,37.30152603000638,-10.987367004626584,0.18847223631856488,9,0.08000040054321111,-0.23749971389770685,-0.9575002193450945,-0.3724999427795428,-2.0850000381469744,1,-0.0723062711568323,-1.1764623385074526,10.59000015258789,-1.0476201288822662,10.829999923706056,-1.7272711509534402,10.640000343322754,-0.0723062711568323
7183,2008-09-03,10.774999618530273,10.8149995803833,10.53499984741211,10.574999809265137,40941000.0,0.01843097317867559,1.0,-1.1764689382804823,46.56317640063306,49.98684160822921,-0.11558192406555001,-0.00378217866166608,-0.845429578110295,-0.3886118452528997,28.547928020527753,0.2799997329711914,0.13137288123627933,0.018749666213988547,-0.35827298375788175,0.39577231618585884,-0.1697616587719466,0.2072609911999237,-0.41739934921264776,57.89461003786586,13.328293457406936,0.18851132498593481,9,-0.11499929428100586,-0.43249940872192383,-1.148749828338623,-0.5674996376037598,-2.619999885559082,2,-0.10208811756277836,-1.8787908562841371,10.579999923706056,-1.1764623385074526,10.59000015258789,-1.0476201288822662,10.829999923706056,-0.10208811756277836
7184,2008-09-04,10.425000190734863,10.8100004196167,10.425000190734863,10.670000076293944,33412600.0,-0.03248254665304118,-2.142860479328613,-1.2250005960470074,38.658775933087014,47.23098047664101,0.22430002928691373,0.3487393664826861,-0.47550237702368037,-0.030382158644725266,28.04967371703932,0.38500022888183594,0.0295929490817457,-0.32149977684020925,-0.72267041991749,0.07967086623707154,-0.5220850983788488,-0.12091445530156975,-0.05505191917419516,0.0,-38.2832429941226,0.20058532153863998,9,0.2350001335144043,0.13000011444091797,-0.7475004196166992,-0.2175002098083496,-2.745000362396241,3,-0.11990407454485497,1.0,10.774999618530273,-1.8787908562841371,10.579999923706056,-1.1764623385074526,10.59000015258789,-0.11990407454485497
7185,2008-09-05,10.30500030517578,10.524999618530273,10.204999923706056,10.44499969482422,42500000.0,-0.011510780178760394,1.1333367241839587,0.5714263471142766,33.3995913038499,43.85209956768311,0.30942988492521195,0.4774675263432844,-0.34107157983342873,0.09771277288512792,27.460718596270173,0.319999694824217,-0.03004930828090835,-0.4314996719360362,-0.8665567715806208,0.0035574277085483885,-0.6490282217583285,-0.21397112211374392,0.6700000762939471,12.987054807753804,-19.659595606674106,0.21752854982229228,9,0.28499984741211115,0.3375000953674334,-0.5575003623962385,-0.0975003242492658,-1.8200006484985334,4,-0.1062591202912273,-2.142860479328613,10.425000190734863,1.0,10.774999618530273,-1.8787908562841371,10.579999923706056,-0.1062591202912273
7186,2008-09-08,10.65999984741211,10.670000076293944,10.395000457763672,10.494999885559082,57557200.0,0.03444925101632723,1.9729621057081523,-1.1785762942778992,45.26514699964382,44.307981650135275,-0.0850870704070168,0.11248332881543277,-0.666740232396922,-0.24880163196019467,26.450523352355486,0.36499977111816406,-0.05214664395532509,-0.06650013923644948,-0.49879020573639465,0.3657899272634957,-0.28264517248642207,0.1496448940135231,0.2996005249023437,59.09086405318765,25.509260644668174,0.21614503324997278,9,-0.06999969482421875,0.025000572204589844,-0.7750000953674316,-0.4524998664855957,-2.3400001525878906,0,-0.14915573877553923,1.1333367241839587,10.30500030517578,-2.142860479328613,10.425000190734863,1.0,10.774999618530273,-0.14915573877553923
7187,2008-09-09,10.354999542236328,10.869999885559082,10.345000267028807,10.699999809265137,54083600.0,-0.028611661307839986,-1.8767195587478163,-2.0909111926711557,42.98559984960751,43.73037900901128,0.23787364390996046,0.39397163696895987,-0.3356707841808273,0.061160173053352196,25.331267082999553,0.5249996185302752,-0.1051597296789133,-0.3437504291534417,-0.7971803858948601,0.10967952758797672,-0.57046540752415,-0.11703545078273336,0.5895088211059569,22.556334907493376,-13.306204770466618,0.2267149783707091,9,0.2350006103515625,0.3300008773803711,-0.4699997901916504,-0.14749956130981445,-3.239999771118164,1,-0.1718976158048936,1.9729621057081523,10.65999984741211,1.1333367241839587,10.30500030517578,-2.142860479328613,10.425000190734863,-0.1718976158048936
7188,2008-09-10,10.5600004196167,10.675000190734863,10.28499984741211,10.46500015258789,49431400.0,0.01979728502586653,1.400003521261081,-0.2753628797072084,48.61111203093615,43.20930934919053,0.03936386226831523,0.16971269938501266,-0.5171633502046813,-0.1385947998852224,23.993795507336262,0.3900003433227539,-0.16746533492677607,-0.12099957466125488,-0.5665105392442555,0.3245113899217458,-0.3437550569527552,0.10175590763024545,0.3697177749328606,53.38353628193183,13.964096603471937,0.22275548229150066,9,0.029999732971191406,0.17749977111816406,-0.6750006675720215,-0.35250043869018555,-2.880000591278077,2,-0.19554928522744996,-1.8767195587478163,10.354999542236328,1.9729621057081523,10.65999984741211,1.1333367241839587,10.30500030517578,-0.19554928522744996
7189,2008-09-11,10.765000343322754,10.779999732971193,10.454999923706056,10.46500015258789,44152400.0,0.019412870791675196,-1.0312446914721052,3.157887868292928,50.50168376157247,43.353703677146044,-0.1632026347755815,-0.05089165596467993,-0.6928867680017152,-0.3366244717104383,22.684750675862258,0.3249998092651367,-0.13296794176278937,0.09225034713745117,-0.33975202794601067,0.524252722220913,-0.12375084040428064,0.308251534679183,0.15022348580993672,84.21059424669042,42.126547828441176,0.21600118754173095,9,-0.17500019073486328,-0.027500152587890625,-0.7750005722045898,-0.5575003623962402,-3.15000057220459,3,-0.2424524409765093,1.400003521261081,10.5600004196167,-1.8767195587478163,10.354999542236328,1.9729621057081523,10.65999984741211,-0.2424524409765093
7190,2008-09-12,10.854999542236328,10.9399995803833,10.56999969482422,10.760000228881836,48418000.0,0.008360352628265177,1.7924583981113473,0.3166641765186459,50.0,44.21253282905455,-0.2785781797474627,-0.16054197979099527,-0.7463184019794884,-0.416584410629973,21.234785109817107,0.36999988555908025,-0.12287172727531015,0.18949956893920827,-0.22384234961728566,0.6028414874957022,-0.017171390339038695,0.39617052821745524,-0.6499996185302717,87.02288964891667,44.33512434070011,0.2066709592782469,9,-0.2649993896484375,-0.11749935150146484,-0.8649997711181641,-0.6474995613098145,-2.8699994087219247,4,-0.29249192517640565,-1.0312446914721052,10.765000343322754,1.400003521261081,10.5600004196167,-1.8767195587478163,10.354999542236328,-0.29249192517640565
7191,2008-09-15,10.43000030517578,10.739999771118164,10.399999618530273,10.664999961853027,58842200.0,-0.039152395668640594,-1.305077732267377,-2.4736984761178333,50.5119573899384,45.16633818547426,0.13559785773362165,0.21980822716505521,-0.2871630887771648,0.01728219025329203,19.164866344778687,0.4549999237060547,-0.14313779749638655,-0.19999966621399068,-0.5603063521280269,0.16030701970004557,-0.3801530091710088,-0.019846323256972553,-0.2103003883361776,22.137483492691377,-24.531563363443265,0.1801533429570182,9,0.14249944686889826,0.3074998855590838,-0.4400005340576154,-0.2225003242492658,-2.7500004768371573,0,-0.18648136065090493,1.7924583981113473,10.854999542236328,-1.0312446914721052,10.765000343322754,1.400003521261081,10.5600004196167,-0.18648136065090493
7192,2008-09-16,10.270000457763672,10.595000267028807,10.045000076293944,10.234999656677246,68553200.0,-0.015340349255091534,-1.650603572487275,-0.14893979668445395,45.331072578394064,45.029437760781036,0.2760270863046159,0.34720384741651067,-0.09625760447437415,0.18514935826794598,17.1327657743599,0.5500001907348633,-0.17385778084329218,-0.32799954414367605,-0.697171896103308,0.04117280781595589,-0.5125857201234929,-0.1434133681638592,0.6699991226196289,25.1397213564561,-22.006761223019303,0.1845861759798163,9,0.22249937057495117,0.3874998092651367,-0.23250055313110352,-0.0625004768371582,-3.1700005531311044,1,-0.18987348354647227,-1.305077732267377,10.43000030517578,1.7924583981113473,10.854999542236328,-1.0312446914721052,10.765000343322754,-0.18987348354647227
7193,2008-09-17,9.734999656677246,10.1899995803833,9.729999542236328,10.020000457763672,83160200.0,-0.05209355182472153,-2.1186334379677434,-8.14269365957331,36.632184115299715,44.804260892138,0.7241409341520146,0.8460349494483523,0.4563321603047079,0.7269822405810569,15.9712555204577,0.5400009155273438,-0.18473635759004559,-0.8125003337860104,-1.3395626346776748,-0.285438032894346,-1.0760314842318426,-0.5489691833401782,1.1870999336242676,0.4132325853952271,-44.188409079827316,0.26353115044583253,9,0.5999999046325684,0.7650003433227539,0.4712502956390381,0.4725003242492676,-2.6249995231628427,2,-0.2691319956813786,-1.650603572487275,10.270000457763672,-1.305077732267377,10.43000030517578,1.7924583981113473,10.854999542236328,-0.2691319956813786
7194,2008-09-18,10.220000267028807,10.324999809265137,9.739999771118164,9.925000190734863,77411200.0,0.04982030071453547,1.3168356844749116,-1.0350850775485558,41.711959725911825,45.72785738347821,0.23132981666016939,0.3456787914214825,0.0023336472809827313,0.24914858562384445,15.141592803649756,0.5900001525878906,-0.18420147506385653,-0.30649971961975275,-0.8512168220957843,0.2382173828562788,-0.5788582708577685,-0.034141168381736975,0.6544153213500987,40.49592639210816,1.0648657204672958,0.27235855123801556,9,0.11499929428100764,0.2799997329711932,0.049999713897706854,-0.012500286102293146,-3.6850004196166983,3,-0.2485323260591873,-2.1186334379677434,9.734999656677246,-1.650603572487275,10.270000457763672,-1.305077732267377,10.43000030517578,-0.2485323260591873
7195,2008-09-19,10.354999542236328,10.654999732971193,10.354999542236328,10.460000038146973,775400.0,0.01320932208221648,-4.714262359106672,-0.35593379239000633,46.713277124773725,45.888760730714864,0.11641061225671834,0.19051920254647037,-0.10235704895607078,0.11890077608696714,14.62873274966646,0.43499946594238637,-0.20845732678229645,-0.15250043869018626,-0.6930897299951688,0.3880888526147963,-0.42279508434267754,0.11779420696230503,0.4736394042968737,61.881174095567594,22.40017110032236,0.27029464565249167,9,-0.019999980926513672,0.14500045776367188,-0.06374955177307129,-0.14749956130981445,-3.544999599456787,4,-0.26460645989815434,1.3168356844749116,10.220000267028807,-2.1186334379677434,9.734999656677246,-1.650603572487275,10.270000457763672,-0.26460645989815434
7196,2008-09-22,9.9399995803833,10.350000381469727,9.925000190734863,10.239999771118164,36427800.0,-0.0400772554513702,-1.5757667709931826,2.857131179553319,41.95979183055452,45.7747820619312,0.46772418636799706,0.5622834818972429,0.3414942778175032,0.5339720082493447,13.736261155615193,0.42999935150146484,-0.1924363081006284,-0.5217504024505608,-1.0925419538386993,0.04904114893757772,-0.8071461781446292,-0.23635462675649244,0.8446937899780256,22.702702145405876,-16.349507291583333,0.28539577569406893,9,0.39499998092651367,0.5600004196166992,0.38625025749206543,0.2675004005432129,-1.4600000381469744,0,-0.19668003313874483,-4.714262359106672,10.354999542236328,1.3168356844749116,10.220000267028807,-2.1186334379677434,9.734999656677246,-0.19668003313874483
7197,2008-09-23,9.630000114440918,10.125,9.56999969482422,9.975000381469727,42856800.0,-0.03118707032484891,-1.3870924077450582,1.1500001589456184,36.019536474505685,44.375718111216706,0.7421079422693992,0.8555007197182629,0.6805615141098222,0.8281897435769299,14.015336309356103,0.5550003051757795,-0.15893101272300214,-0.7932498931884773,-1.474721057371493,-0.11177872900546149,-1.1339854752799852,-0.4525143110969694,1.1125055027954076,5.529992396974447,-29.852469201623126,0.340735582091508,9,0.6249995231628418,0.7549996376037598,0.84375,0.5774998664855957,-1.9900002479553214,1,-0.20249223914111092,-1.5757667709931826,9.9399995803833,-4.714262359106672,10.354999542236328,1.3168356844749116,10.220000267028807,-0.20249223914111092
7198,2008-09-24,9.59000015258789,9.800000190734863,9.494999885559082,9.800000190734863,33909400.0,-0.004153682386051516,1.9047642835409466,0.6086952916167946,38.96961318101752,43.094376935599485,0.7040855884350581,0.8646153651195796,0.7478294996682333,0.8547295742431569,14.504892510477577,0.30500030517578125,-0.19167082144953973,-0.7854998588562019,-1.558708484635746,-0.012291233076657804,-1.1721041717459748,-0.39889554596642895,1.0821551093037094,8.189679269419594,-30.360235758698217,0.38660431288977204,9,0.6274995803833008,0.6449999809265137,0.8962500095367432,0.617499828338623,-2.0399999618530282,2,-0.2596454857493813,-1.3870924077450582,9.630000114440918,-1.5757667709931826,9.9399995803833,-4.714262359106672,10.354999542236328,-0.2596454857493813
7199,2008-09-25,9.949999809265137,10.050000190734863,9.6899995803833,9.69499969482422,46420800.0,0.03753906683516561,-1.7169822184954997,-1.2142860386646661,45.59005448858519,42.60438298988673,0.24174217472571158,0.4746053976065525,0.40984953267044766,0.48594093341114686,14.241260218970698,0.46000003814697266,-0.18732469645558325,-0.3910001754760746,-1.176001678631847,0.39400132767969787,-0.7835009270539608,0.001500576101811646,0.6279830225198619,39.224136513563494,-2.4535860214524376,0.3925007515778865,9,0.16750001907348633,0.2850003242492676,0.5362503528594971,0.2024998664855957,-2.0699996948242188,3,-0.2854271085619733,1.9047642835409466,9.59000015258789,-1.3870924077450582,9.630000114440918,-1.5757667709931826,9.9399995803833,-0.2854271085619733
7200,2008-09-26,10.350000381469727,10.385000228881836,9.829999923706056,9.864999771118164,55980000.0,0.04020106330375217,-1.0000000000000064,1.9019623242715746,46.191652466993965,42.124349109559574,-0.2653278722490473,0.038789417277127924,0.026009822694323503,0.07763173725742334,13.518952325339297,0.5550003051757795,-0.20972492532303555,0.033000373840332387,-0.7176512797038903,0.7836520273845551,-0.3423254529317781,0.40832620061244285,0.14134381461719947,96.06743439205428,54.254585251158545,0.37532582677211135,9,-0.27500057220458984,-0.11500024795532227,0.19249963760375977,-0.22250032424926758,-1.8050003051757812,4,-0.3685990718307469,-1.7169822184954997,9.949999809265137,1.9047642835409466,9.59000015258789,-1.3870924077450582,9.630000114440918,-0.3685990718307469
7201,2008-09-29,9.005000114440918,10.255000114440918,8.9399995803833,10.010000228881836,93972400.0,-0.12995171183151344,-1.3171791435425393,-2.072162576687117,36.79061136499919,41.17540897473792,0.9569078809283624,1.3269926743383067,1.3633320731483032,1.4086533249106843,13.670926287605056,1.4100008010864258,-0.29307826348779287,-1.2327498912811272,-2.1728197020297078,-0.2926800805325467,-1.7027847966554184,-0.7627149859068361,1.4066365368037808,4.4983048364135785,-38.10831732006815,0.4700349053742905,9,0.7924995422363281,0.9524998664855957,1.6025002002716064,1.122499942779541,-0.11999988555908203,0,-0.24375348625941196,-1.0000000000000064,10.350000381469727,-1.7169822184954997,9.949999809265137,1.9047642835409466,9.59000015258789,-0.24375348625941196
7202,2008-09-30,9.8149995803833,9.81999969482422,9.19499969482422,9.21500015258789,67721800.0,0.08994996731242932,1.0491814811977411,-0.5970142880323851,43.48205539823216,41.93650578395264,0.08446108803399888,0.4814256864350792,0.5626456448102797,0.5854112606193951,13.217683564425247,0.8149995803833026,-0.3714527035432571,-0.3845004081726078,-1.3281824546082959,0.5591816382630803,-0.8563414313904527,0.08734061504523716,0.5700006484985352,60.55360604226656,18.512506970460414,0.47184102321784444,9,-0.017499923706054688,0.1425004005432129,0.7925007343292236,0.3125004768371582,-1.3649997711181623,1,-0.136016311280865,-1.3171791435425393,9.005000114440918,-1.0000000000000064,10.350000381469727,-1.7169822184954997,9.949999809265137,-0.136016311280865
7203,2008-10-01,9.675000190734863,9.8100004196167,9.524999618530273,9.8100004196167,58610200.0,-0.014263820237776281,3.2222269317170347,-0.2250005960470162,40.35397704294001,41.785618819178,0.24032752282174386,0.5636912444710873,0.7093949592652322,0.7141734348102009,12.739947041289106,0.28999996185302734,-0.4309414919500334,-0.4694998264312744,-1.4000848545767184,0.46108520171416956,-0.9347923405039964,-0.004207312358552429,0.5799999237060547,50.86507131434741,13.573272038830673,0.46529251407272193,10,0.12249946594238281,0.2824997901916504,0.9100000858306885,0.4524998664855957,-1.324999809265135,2,-0.21033594668019318,1.0491814811977411,9.8149995803833,-1.3171791435425393,9.005000114440918,-1.0000000000000064,10.350000381469727,-0.21033594668019318
7204,2008-10-02,9.175000190734863,9.779999732971193,9.149999618530273,9.675000190734863,57423200.0,-0.05167958554448593,-1.2909047402716818,3.703697424377287,36.13861580905988,40.61065645076534,0.6442559556357583,1.0174057337799276,1.2069278489616444,1.1970405696710689,12.890716279851233,0.6300001144409197,-0.4778487103909619,-0.9069998264312744,-1.9223110222274844,0.10831136936493557,-1.4146554243293785,-0.3993442285331703,0.9484998703002923,16.26301071876652,-14.129322721746721,0.5076555978981048,10,0.4874997138977051,0.7824997901916504,1.4000000953674316,0.9524998664855957,-0.4700002670288086,3,-0.17711171293935946,3.2222269317170347,9.675000190734863,1.0491814811977411,9.8149995803833,-1.3171791435425393,9.005000114440918,-0.17711171293935946
7205,2008-10-03,9.210000038146973,9.635000228881836,9.1899995803833,9.329999923706056,66828800.0,0.0038146971863231016,-4.5624802560602715,0.23999977111816762,39.2416185554439,40.30863719797528,0.48026219281835303,0.9445949114551251,1.1727181131343016,1.1445382706672707,13.87183509123559,0.46000003814697266,-0.44771582948933997,-0.8172499656677239,-1.8979196869819752,0.2634197556465274,-1.3575848263248496,-0.27691510501059824,0.7951499748229978,20.53234586381101,-10.453730539244685,0.5403348606571255,10,0.4524998664855957,0.747499942779541,1.3650002479553223,0.9175000190734863,-0.939999580383299,4,-0.1444082430181669,-1.2909047402716818,9.175000190734863,3.2222269317170347,9.675000190734863,1.0491814811977411,9.8149995803833,-0.1444082430181669
7206,2008-10-06,9.06999969482422,9.204999923706056,8.425000190734862,8.930000305175781,83920600.0,-0.015200905835275114,2.8048781622456325,-1.1666626930198896,39.380523504782055,40.68208020133932,0.5407394282402027,1.0112143217325897,1.315927782347364,1.2638089725832788,14.824276873485271,0.7849998474121112,-0.4782769347789735,-0.8777503013610826,-1.9957206650031232,0.24022006228095805,-1.4367354831821029,-0.31876511954006226,0.8286352748870822,46.236540027331976,13.911507106974717,0.5589851818210201,10,0.3350005149841291,0.6300005912780744,1.4875004291534406,1.0575003623962385,-1.1999998092651385,0,-0.05788309109093637,-4.5624802560602715,9.210000038146973,-1.2909047402716818,9.175000190734863,3.2222269317170347,9.675000190734863,-0.05788309109093637
7207,2008-10-07,8.574999809265138,9.539999961853027,8.574999809265138,9.09000015258789,73504600.0,-0.05457551292328633,-2.7475709098047103,-3.6785899182560713,39.66131804280827,40.75893629709385,0.9726323192982083,1.439845277668935,1.8200568924985596,1.7336331568849292,14.984742498766899,0.9650001525878888,-0.5623823595879429,-1.283750200271605,-2.5400601827097997,-0.02744021783341033,-1.9119051914907015,-0.6555952090525086,1.1467989869689905,10.830295577017866,-24.476691094835353,0.6281549912190971,10,0.8300004005432111,1.1250004768371564,1.9100003242492658,1.5525002479553205,-1.089999675750735,1,0.03615165323756009,2.8048781622456325,9.06999969482422,-4.5624802560602715,9.210000038146973,-1.2909047402716818,9.175000190734863,0.03615165323756009
7208,2008-10-08,8.494999885559082,8.960000038146973,8.125,8.194999694824219,97118000.0,-0.009329437374402949,-2.795458338481012,-0.582524253866084,33.429384833109694,39.407750779818784,0.9845028733419099,1.4305535758490997,1.9039313395065847,1.7914090471128326,15.569968693638646,0.8350000381469727,-0.6009856083125129,-1.2605000972747806,-2.6101079209819176,0.08910772643235632,-1.93530400912835,-0.5856961854212113,1.0711830780151352,22.356492160565335,-11.786270766273038,0.6748039118535686,10,0.7600002288818359,1.0374999046325684,2.0062503814697266,1.632500171661377,-0.36499977111816406,2,-0.005297242719266015,-2.7475709098047103,8.574999809265138,2.8048781622456325,9.06999969482422,-4.5624802560602715,9.210000038146973,-0.005297242719266015
7209,2008-10-09,8.154999732971191,8.835000038146973,8.039999961853027,8.465000152587889,103166600.0,-0.040023561762003945,-1.9444449350176871,-1.0333340750795463,29.667280414680945,37.571709440672905,1.1656902857365328,1.6495675405358412,2.2295892031442293,2.1070622967155295,15.931807645177281,0.7950000762939453,-0.5987753261156925,-1.470000219345092,-2.9103036217598834,-0.029696816930300685,-2.1901519205524878,-0.7498485181376964,1.385000228881836,7.210015790930709,-22.456402378034742,0.7201517012073952,10,0.9925003051757812,1.3350000381469727,2.346250534057617,1.9725003242492676,-0.3899998664855948,3,0.023911790911548048,-2.795458338481012,8.494999885559082,-2.7475709098047103,8.574999809265138,2.8048781622456325,9.06999969482422,0.023911790911548048
7210,2008-10-10,7.679999828338622,8.130000114440918,7.005000114440918,7.9650001525878915,141225200.0,-0.05824646476836948,2.658535110319915,0.919354640234553,29.341862589100785,36.74407068779529,1.365743631284757,1.9758092171441222,2.6755661247565827,2.5560632307726516,16.239614423234283,1.1499996185302734,-0.6296711687460608,-1.7862501382827771,-3.350310058671705,-0.22219021789384907,-2.568280098477241,-1.004220178088313,1.620000133514405,26.627209251581895,-3.758138023272398,0.7820299601944638,10,0.7325000762939462,1.2925000190734872,2.9275004863739023,2.447500228881837,-0.08500003814697177,4,0.13346355706744406,-1.9444449350176871,8.154999732971191,-2.795458338481012,8.494999885559082,-2.7475709098047103,8.574999809265138,0.13346355706744406
7211,2008-10-13,8.484999656677246,8.515000343322754,7.7249999046325675,7.815000057220459,72900400.0,0.1048176883244496,1.164381879428295,-2.3508731129399925,40.40234189828378,36.40188029891215,0.5355427112893008,1.0726172206575377,1.8546512174239727,1.7305992154426768,16.93183444571537,0.8350005149841317,-0.7061354584343231,-0.8840002775192257,-2.4375857667572607,0.6695852117188092,-1.6607930221382432,-0.10720753290020824,0.40190033264160085,58.38262845448321,23.826583996251657,0.7767927446190174,10,-0.0774993896484375,0.4875001907348633,2.1312506198883057,1.642500400543213,-0.7749996185302734,0,-0.025338739848313252,2.658535110319915,7.679999828338622,-1.9444449350176871,8.154999732971191,-2.795458338481012,8.494999885559082,-0.025338739848313252
7212,2008-10-14,8.319999694824219,9.229999542236328,8.149999618530272,8.96500015258789,60602400.0,-0.019446077610996815,-1.1928918872864116,-0.9626878259130548,39.573065477658574,36.3151123472142,0.5209599004183261,1.1426203062198255,1.998266878194661,1.8704549901248004,18.381041228137434,1.0799999237060565,-0.8320938555082407,-0.9515002012252811,-2.5117435563143875,0.6087431538638253,-1.7316218787698343,-0.17137852368072792,-1.3149995803833008,59.10111993539873,20.333748200441576,0.7801216775445533,10,0.07250022888183594,0.6525001525878906,2.317500591278076,1.8075003623962402,-1.4349994659423828,1,-0.05408651752055671,1.164381879428295,8.484999656677246,2.658535110319915,7.679999828338622,-1.9444449350176871,8.154999732971191,-0.05408651752055671
7213,2008-10-15,7.114999771118164,8.270000457763674,7.079999923706055,8.194999694824219,67755800.0,-0.14483172691168156,-1.069566832688984,1.6744172980134018,29.560200025467992,35.584177260148444,1.480305060051485,2.256989343333707,3.151642793756622,3.0476789146545755,19.604661452883825,1.239999771118164,-0.8322473750007369,-2.0255001306533806,-3.8409686127137377,-0.2100316485930236,-2.933234371683559,-1.1177658896232021,-0.06549966812133778,4.943806065884553,-32.37095812450273,0.9077342410301786,10,1.205000400543213,1.8575000762939453,3.522500514984131,3.012500286102295,-0.46499967575073153,2,0.05200286356974715,-1.1928918872864116,8.319999694824219,1.164381879428295,8.484999656677246,2.658535110319915,7.679999828338622,0.05200286356974715
7214,2008-10-16,7.679999828338622,7.704999923706055,6.920000076293945,7.144999980926514,85759400.0,0.07940970841825701,1.6837599870887179,-0.4953702640795003,31.197176425140555,34.6903503567814,0.7609608155554932,1.5725684399833328,2.5451942165208665,2.4557507650933035,21.34629300471772,0.7849998474121094,-0.9261463462998982,-1.3335000514984143,-3.1859980468898295,0.5189979438930017,-2.259749049194123,-0.4072510538027059,1.549999713897706,32.90042977281074,2.8928341081856352,0.9262489976957079,10,0.5500001907348642,1.2500000000000009,2.983750343322755,2.447500228881837,-0.6449999809265137,3,0.05859378856257624,-1.069566832688984,7.114999771118164,-1.1928918872864116,8.319999694824219,1.164381879428295,8.484999656677246,0.05859378856257624
7215,2008-10-17,7.614999771118164,8.9399995803833,7.295000076293945,7.4749999046325675,73227200.0,-0.008463549306422236,-5.580004291538517,0.26168206806562916,38.05841371154557,34.54344926864402,0.6435980053643551,1.498603746272627,2.5708432222358155,2.4943689116079497,22.36183510590446,1.6449995040893555,-1.0030714352174552,-1.2615001201629639,-3.1015005882119144,0.5785003478859867,-2.1815003541874383,-0.3414998861384886,1.5687997817993171,30.086573831335844,-3.017744201368341,0.9200002340244751,10,0.6150002479553223,1.315000057220459,3.048750400543213,2.512500286102295,0.02500009536743253,4,0.019697977659348886,1.6837599870887179,7.679999828338622,-1.069566832688984,7.114999771118164,-1.1928918872864116,8.319999694824219,0.019697977659348886
7216,2008-10-20,7.985000133514403,7.985000133514403,7.610000133514403,7.639999866485597,44990200.0,0.04858836159123214,1.173911360878386,2.464289971764373,32.99256905076693,33.802477158417204,0.11566888201533043,1.0273003008722528,2.1535354642018776,2.0965970739251043,23.406345698568572,0.375,-1.0068430274084168,-0.7937497854232793,-2.603329397494403,1.0158298266478445,-1.6985395914588404,0.11104002061228258,1.1535234298706074,46.10390923990897,15.791310881199141,0.9047898060355617,10,0.08999967575073331,0.8449997901916513,2.6787500381469735,2.1424999237060556,-0.13500022888183594,0,-0.04884162013797033,-5.580004291538517,7.614999771118164,1.6837599870887179,7.679999828338622,-1.069566832688984,7.114999771118164,-0.04884162013797033
7217,2008-10-21,7.679999828338622,8.074999809265138,7.6500000953674325,7.869999885559082,40629800.0,-0.03819665623994706,-2.400004196175027,-0.5507243772788015,32.01081908576437,33.6448587420455,0.3133102736165805,1.2424205792027285,2.405096965324902,2.368976146344793,23.7106150226866,0.42499971389770597,-1.057232491925621,-1.001250076293947,-2.827765140531894,0.8252649879440002,-1.9145076084129196,-0.08799254417497337,1.4141532653045674,37.623759337866545,9.501501091515852,0.9132575321189734,10,0.39499998092651456,1.1075000762939462,2.9750001430511483,2.447500228881837,0.6449999809265163,1,0.003906277406107828,1.173911360878386,7.985000133514403,-5.580004291538517,7.614999771118164,1.6837599870887179,7.679999828338622,0.003906277406107828
7218,2008-10-22,7.0999999046325675,7.554999828338622,6.9000000953674325,7.514999866485597,65237800.0,-0.07552082508724789,1.646464179406412,2.1842096677449865,31.555554575979045,33.854666982189734,0.753900325698412,1.7141990859321625,2.9236554495191216,2.9124913136935353,24.144067103036353,0.7799997329711896,-1.1231516283382046,-1.456749987602234,-3.3602794831540033,0.446779507949536,-2.4085147353781187,-0.5049852398263495,1.9506701286636376,9.80391469381078,-18.99977852472172,0.9517647477758849,10,0.9649999141693124,1.6775000095367458,3.4750001430511483,3.0275001525878915,1.5700001716613778,2,-0.030281644878678016,-2.400004196175027,7.679999828338622,1.173911360878386,7.985000133514403,-5.580004291538517,7.614999771118164,-0.030281644878678016
7219,2008-10-23,7.110000133514403,7.190000057220459,6.605000019073486,7.125,68725800.0,0.0014084829600224946,7.068967104808821,0.03614425991419427,31.250003725289716,34.0666826639885,0.64824845873685,1.5605334048944188,2.8505796153902923,2.8676899724352696,25.36992673111831,0.5850000381469727,-1.1640236163023312,-1.304749774932863,-3.194329298876485,0.5848297490107592,-2.249539536904673,-0.35996001296105185,1.8546431022646503,21.62741795795619,-7.882880217601635,0.944789761971811,10,0.8074996471405038,1.5199997425079355,3.307499647140504,3.0174999237060556,0.6149997711181641,3,-0.06469761315174505,1.646464179406412,7.0999999046325675,-2.400004196175027,7.679999828338622,1.173911360878386,7.985000133514403,-0.06469761315174505
7220,2008-10-24,6.5349998474121085,8.125,6.25,6.505000114440918,68741200.0,-0.08087204997253328,-5.944444935017687,-1.9999999999998224,28.99751855081975,32.79948006982583,1.1664105887658867,1.9342384463124924,3.352265615703705,3.4013181633666862,26.996696736844108,1.875,-1.1860647640356108,-1.6890000343322766,-3.5255001747362593,0.14750010607170694,-2.607250104534269,-0.7707499641302844,2.288064795364611,15.19999186197912,-11.690804961070496,0.9182500702019918,10,1.2049999237060556,1.9175000190734872,3.8824999332427987,3.5925002098083505,1.4650001525878915,4,0.07651109589512872,7.068967104808821,7.110000133514403,1.646464179406412,7.0999999046325675,-2.400004196175027,7.679999828338622,0.07651109589512872
7221,2008-10-27,6.809999942779541,7.074999809265138,6.380000114440918,6.434999942779541,58969000.0,0.04208111733565434,-1.8659801517621395,12.500111262994299,34.823735514587554,32.27177674059572,0.7027240550497513,1.566687788958287,3.0011218579057832,3.085406544375159,27.095731292787097,0.6949996948242196,-1.152906631209646,-1.3042499303817756,-3.205441457782374,0.5969415970188239,-2.254845694082075,-0.3536541666814763,1.8072195285750414,29.866663614908855,0.9053124546875111,0.9505957637002996,10,0.7849998474121094,1.507500171661377,3.607499837875366,3.317500114440918,1.2199997901916504,0,0.12187957866080201,-5.944444935017687,6.5349998474121085,7.068967104808821,7.110000133514403,1.646464179406412,7.0999999046325675,0.12187957866080201
7222,2008-10-28,8.479999542236326,8.869999885559082,6.820000171661378,6.889999866485597,71947200.0,0.2452275497046723,-1.369943146096095,4.239999135335279,49.89871477426188,34.531611712683926,-1.0529183997234286,-0.21971989165020922,1.2802289577389594,1.3900182238836667,27.29024553485483,2.059999942779541,-1.0390530412121315,0.4324996709823594,-1.3038683358552863,2.168867677820005,-0.43568433243646254,1.3006836744011823,-2.2299995422363263,85.11449006267672,53.032552828361524,0.8681840034188226,10,-0.884999752044676,-0.16249942779540838,1.9375002384185809,1.6475005149841326,-0.5899996757507298,1,-0.07429241410520371,-1.8659801517621395,6.809999942779541,-5.944444935017687,6.5349998474121085,7.068967104808821,7.110000133514403,-0.07429241410520371
7223,2008-10-29,7.639999866485597,8.175000190734862,7.539999961853027,8.175000190734862,80690800.0,-0.09905657088387143,1.3738311926180395,-0.3364782599698712,46.7425689258895,36.25887754610048,-0.14596566354415597,0.4848649920243675,2.063844409296933,2.1993272102391197,27.495271568265707,0.939999580383299,-1.0753156041592753,-0.30574998855590696,-1.8705848350658085,1.2590848579539955,-1.0881674118108586,0.4766674346990438,-1.337599868774415,53.053432335894335,17.08901690010334,0.7824174232549511,10,-0.0450000762939462,0.6775002479553214,2.679999828338622,2.4875001907348624,0.4400000572204581,2,0.08965967994115198,-1.369943146096095,8.479999542236326,-1.8659801517621395,6.809999942779541,-5.944444935017687,6.5349998474121085,0.08965967994115198
7224,2008-10-30,7.550000190734862,8.409999847412111,7.2750000953674325,7.960000038146973,58701200.0,-0.011780062476903441,-1.364582722799676,0.7663543905089019,49.13564070522948,37.48968054539869,-0.08531777031820464,0.47103174928447533,2.098636503158148,2.2595576558078685,27.01218858881147,1.1349997520446786,-1.1006894369482358,-0.31449966430664134,-1.7759260489367579,1.146926720323476,-1.0452128566217,0.4162135280084174,-1.1962481952667225,49.61833005795934,11.95758147354644,0.7307131923150587,10,0.009999752044678623,0.7674999237060556,2.6762497425079355,2.5774998664855966,0.7249994277954093,3,0.14834435195558182,1.3738311926180395,7.639999866485597,-1.369943146096095,8.479999542236326,-1.8659801517621395,6.809999942779541,0.14834435195558182
7225,2008-10-31,7.880000114440918,8.149999618530272,7.3400001525878915,7.505000114440918,56844200.0,0.04370859806215921,-1.297871074040304,-0.914634486736942,45.70617788726419,38.90230374945394,-0.4176998791240285,0.03824346246911858,1.7130627843954365,1.9033212682923857,26.50299920487258,0.8099994659423801,-0.9291550958887349,0.0820002555847168,-1.235598688627121,1.3995991997965547,-0.5767992165212021,0.7407997276906357,-1.4759231611709591,60.24096939279665,24.16035544182241,0.6587994721059189,10,-0.32000017166137695,0.4375,2.2962498664855957,2.247499942779541,0.3249998092651367,4,-0.01967007710117874,-1.364582722799676,7.550000190734862,1.3738311926180395,7.639999866485597,-1.369943146096095,8.479999542236326,-0.01967007710117874
7226,2008-11-03,8.545000076293945,8.685000419616701,7.875,7.885000228881836,46920000.0,0.08439085687757109,-1.3823531061719583,1.7599995930989583,51.49105619081879,41.06677453890443,-1.1118310039014165,-0.7042100248014949,0.9952020270341944,1.2168829603128781,25.12462564646345,0.810000419616701,-0.7854743295104498,0.7732501983642575,-0.45557574166058856,2.0020761383891026,0.15883722835183534,1.3876631683766805,-2.0916046643782042,84.14634855498548,48.87183866927107,0.6144129700124227,11,-0.9850001335144043,-0.29250001907348633,1.6099998950958252,1.6424999237060547,-0.319999694824217,0,-0.06377999665628065,-1.297871074040304,7.880000114440918,-1.364582722799676,7.550000190734862,1.3738311926180395,7.639999866485597,-0.06377999665628065
7227,2008-11-04,8.885000228881836,9.015000343322754,8.560000419616701,8.760000228881836,67983200.0,0.0397893679990875,1.3636345621275006,0.18939398318064907,63.24850581512882,44.58821356547663,-1.4113442843219062,-1.074905918663501,0.61987028696457,0.8540903104470221,24.603423888562453,0.4700002670288086,-0.7013505221411549,1.0977503299713138,-0.18056052386064358,2.3760611838032704,0.4585949030553351,1.7369057568872925,-2.383272727493228,92.52873011979847,51.210964637755836,0.6391554269159784,11,-1.252500057220459,-0.8500003814697266,0.992499589920044,1.2199997901916504,-0.9000000953674325,1,-0.09622965378564152,-1.3823531061719583,8.545000076293945,-1.297871074040304,7.880000114440918,-1.364582722799676,7.550000190734862,-0.09622965378564152
7228,2008-11-05,8.449999809265138,8.869999885559082,8.449999809265138,8.850000381469727,64793200.0,-0.04895896549362744,-1.0999973773993914,-3.2000045776367045,55.87786185075264,47.32464224608362,-0.8545756217588467,-0.6782224671521089,1.009081402105151,1.2672097695297406,23.462560099963436,0.43500041961669744,-0.6240165156241462,0.6649999141693135,-0.6082139790612224,1.9382138073998494,0.028392967554045967,1.301606860784581,-1.847741394199165,67.5287095664757,24.10744382480779,0.636606946615268,11,-0.8174996376037615,-0.4199995994567889,1.4275000095367414,1.6550002098083478,-0.6250000000000009,2,-0.06627218407336777,1.3636345621275006,8.885000228881836,-1.3823531061719583,8.545000076293945,-1.297871074040304,7.880000114440918,-0.06627218407336777
7229,2008-11-06,8.350000381469728,8.579999923706055,8.194999694824219,8.324999809265138,54855600.0,-0.011834252077232543,-1.701748397998929,-0.06250134110258926,55.58087020572284,50.27834798551729,-0.6260169243976428,-0.5932829587285422,1.0581228359574393,1.3458818134144561,22.048740808856504,0.38500022888183594,-0.512072718499736,0.5552504539489762,-0.7327936848850012,1.8432945927829545,-0.08877161546801382,1.1992725233659653,-1.6512322892734836,60.29851426098798,14.562995801601545,0.6440220694169891,11,-0.6525001525878924,-0.33500051498413264,1.5274994373321515,1.754999637603758,-0.550000190734866,3,-0.03233538268607239,-1.0999973773993914,8.449999809265138,1.3636345621275006,8.885000228881836,-1.3823531061719583,8.545000076293945,-0.03233538268607239
7230,2008-11-07,8.704999923706055,8.720000267028809,8.324999809265138,8.524999618530272,37221800.0,0.04251491329558976,2.7618913543019423,7.199847415601826,55.47945111028679,52.57342749615054,-0.7161410388097362,-0.9144385177615018,0.6491145905472067,0.9765920079901811,19.62461389682683,0.3950004577636701,-0.3336340438957812,0.8589999914169315,-0.4899473800776022,2.207947362911465,0.18452630566966555,1.5334736771641984,-1.9135825414647494,72.80698892483292,25.997849946670108,0.6744736857472667,11,-0.7874996662139893,-0.7624998092651367,1.1050000190734863,1.4000000953674316,-0.47999954223632635,4,-0.04939693382475241,-1.701748397998929,8.350000381469728,-1.0999973773993914,8.449999809265138,1.3636345621275006,8.885000228881836,-0.04939693382475241
7231,2008-11-10,8.270000457763674,9.0,8.074999809265138,8.930000305175781,38855200.0,-0.04997121996035414,1.3125026822115684,-3.666659602424402,54.402990837251544,53.073902614260504,-0.058402733399052664,-0.5231966850758383,1.0316741727389882,1.3939081095862225,18.009560621782608,0.9250001907348615,-0.15161182874849555,0.43475048542022865,-0.8960604954721294,1.7655614663125867,-0.23065500502594993,1.1001559758664072,-1.3896397570791104,20.744738054221465,-26.101599731192103,0.6654054904461789,11,-0.12500023841858088,-0.37500047683716,1.5399994850158674,1.8349995613098127,-0.10000038146972834,0,-0.007859798120881334,2.7618913543019423,8.704999923706055,-1.701748397998929,8.350000381469728,-1.0999973773993914,8.449999809265138,-0.007859798120881334
7232,2008-11-11,7.869999885559082,8.215000152587889,7.630000114440918,8.204999923706055,48159400.0,-0.04836766022534866,2.29577025883493,0.5075759327225977,55.90490871017066,54.09194036806952,0.27487590577344356,-0.16721050267894455,1.3738280093819384,1.780505834648416,17.453300135352883,0.6400003433227557,0.10726050304371615,0.05724990367889404,-1.2541274469044215,1.3686272542622095,-0.5984387716127646,0.7129385789705518,-0.9042535991689915,17.518232931838735,-32.60865046930337,0.655688675291658,11,0.27500033378601074,0.02500009536743164,1.6825003623962402,1.9775004386901855,0.03500032424926758,1,0.04510806875131568,1.3125026822115684,8.270000457763674,2.7618913543019423,8.704999923706055,-1.701748397998929,8.350000381469728,0.04510806875131568
7233,2008-11-12,7.485000133514403,7.809999942779541,7.46999979019165,7.789999961853027,60503000.0,-0.04891991837904941,-1.0298485368238708,0.9104471450979749,52.71936242812863,54.49013167061388,0.7102691376742998,0.2602744184627195,1.689028235957406,2.154118891458231,15.78262404837703,0.40000009536743164,0.3063080598047785,-0.3462498664855964,-1.626245321435218,0.933745588464026,-0.9862475939604076,0.2937478609892148,-0.4372836848470065,0.9804144618144847,-50.57235126380371,0.6399977274748112,11,0.6925001144409189,0.25499963760376065,2.067500114440919,2.362500190734864,0.39499998092651456,2,0.06680026600951261,2.29577025883493,7.869999885559082,1.3125026822115684,8.270000457763674,2.7618913543019423,8.704999923706055,0.06680026600951261
7234,2008-11-13,8.130000114440918,8.180000305175781,7.1599998474121085,7.434999942779541,66768600.0,0.08617234060404355,1.5660371021036623,-2.2786903699163985,61.45011248293587,56.239457736799615,0.17455004961546372,-0.3681598515458928,0.9915678246205726,1.5027244669917081,14.029484935368108,1.0200004577636728,0.2937947584796108,0.27625010013580287,-1.0083628651995724,1.5608630654711781,-0.3660563825318839,0.9185565828034905,-1.0035923099873072,52.71740144502382,-3.2919011950340575,0.6423064826676874,11,-0.04250001907348633,-0.3900003433227539,1.2637498378753662,1.567500114440918,-0.2850003242492676,3,-0.03751541216266696,-1.0298485368238708,7.485000133514403,2.29577025883493,7.869999885559082,1.3125026822115684,8.270000457763674,-0.03751541216266696
7235,2008-11-14,7.764999866485597,8.380000114440918,7.739999771118164,8.050000190734862,55350000.0,-0.04489547882133349,-2.820891698349007,-0.41007230770602576,56.768250464806506,56.82581265613158,0.5828107860770624,0.00912190029538884,1.3026532338055228,1.8569074888145947,14.099673713672859,0.6400003433227539,0.36773486481263973,-0.09625015258788938,-1.3767389280620241,1.1842386228862454,-0.7364945403249576,0.543994235149178,-0.6050000190734881,32.88043309249611,-25.3437045147763,0.6402443877370674,11,0.32250022888183505,-0.02500009536743253,1.5537500381469718,1.890000343322753,0.0,4,0.004507446857833219,1.5660371021036623,8.130000114440918,-1.0298485368238708,7.485000133514403,2.29577025883493,7.869999885559082,0.004507446857833219
7236,2008-11-17,7.59499979019165,7.925000190734862,7.460000038146973,7.75,47249400.0,-0.021893120311267666,-1.1882374852601079,0.5438597665341056,42.03420403844674,54.46866801427802,0.6748493938550109,0.15642608560855908,1.4042070011756493,2.020181298498885,14.036984466904295,0.46500015258788974,0.4260386794903299,-0.2467502117156979,-1.5311763358507928,1.037675912419397,-0.8889632737832454,0.3954628503518496,-0.4349999427795419,35.65572521053142,-18.375196161868814,0.6422130620675472,11,0.4850001335144043,0.14499998092651367,1.0975000858306885,1.5425004959106445,0.10000038146972745,0,0.08294938889816361,-2.820891698349007,7.764999866485597,1.5660371021036623,8.130000114440918,-1.0298485368238708,7.485000133514403,0.08294938889816361
7237,2008-11-18,7.710000038146973,7.7249999046325675,7.309999942779541,7.684999942779541,50305600.0,0.015141573552620358,14.090954804366563,-0.16129071953091592,50.72463954117794,53.896087757658606,0.41979313263431983,0.046155007787291424,1.2305181183818448,1.8988955584641225,14.021663747856971,0.41499996185302646,0.4965597793365113,-0.1332499742507931,-1.4169505999817922,1.150450651480206,-0.7751002871162918,0.5086003386147064,-0.47580017089843807,45.081972979754795,-8.697814674685425,0.6418503128654994,11,0.36999988555908203,0.029999732971191406,0.9800000190734863,1.4275002479553223,0.09000015258788974,1,0.05966278026861449,-1.1882374852601079,7.59499979019165,-2.820891698349007,7.764999866485597,1.5660371021036623,8.130000114440918,0.05966278026861449
7238,2008-11-19,6.885000228881836,7.989999771118164,6.860000133514403,7.764999866485597,56294400.0,-0.10700386578252441,-1.4301071960893166,-35.1998512273742,44.025157124924505,52.612119637569904,1.1169066668688803,0.9003849151217764,1.9794238883201558,2.7100343139478227,13.049919524917453,1.1299996376037607,0.4443309628185075,-0.9474997997283934,-2.2606699566806014,0.3656703572238138,-1.6040848782044979,-0.2909147212522898,2.130000114440918,1.6447431369172614,-50.48605111317465,0.6565850784761037,11,1.0449998378753662,0.747499942779541,1.797499656677246,2.252500057220459,0.8799996376037607,2,0.14814814045288238,14.090954804366563,7.710000038146973,-1.1882374852601079,7.59499979019165,-2.820891698349007,7.764999866485597,0.14814814045288238
7239,2008-11-20,6.6500000953674325,7.28000020980835,6.4000000953674325,6.985000133514403,82067000.0,-0.0341321896444684,-1.107784608953576,0.3806820183007985,38.75685497027788,50.75405339979114,1.2129575944751743,1.1585557800401496,2.127421594808111,2.9311031898069944,11.886709700102621,0.8800001144409171,0.25330400980906287,-1.1594999313354482,-2.540323128388793,0.22132326571789562,-1.84991152986212,-0.46908833280877626,2.3219002437591536,12.626262504632912,-36.889135829901,0.690411598526672,11,1.0499999523162833,0.9825000762939444,1.9962499141693106,2.4875001907348624,1.5799994468688938,3,0.18496240623069116,-1.4301071960893166,6.885000228881836,14.090954804366563,7.710000038146973,-1.1882374852601079,7.59499979019165,0.18496240623069116
7240,2008-11-21,7.0349998474121085,7.0349998474121085,6.364999771118164,6.744999885559082,110962000.0,0.05789469872532438,3.62069078914918,-0.8656714293441303,35.45279045311291,48.64847557933129,0.6326903970365256,0.8568674398732874,1.6551979578447638,2.537063756076031,11.911405048855693,0.6700000762939444,0.15280008145543267,-0.7995001792907726,-2.098868054182833,0.49986769560128774,-1.4491841167368031,-0.14981624184474285,1.8340244819641116,41.23077392578119,-3.7427701602801235,0.6496839374460299,11,0.33750009536743253,0.5975003242492685,1.5450000762939462,2.0600004196167,1.4049997329711905,4,0.11513858711418568,-1.107784608953576,6.6500000953674325,-1.4301071960893166,6.885000228881836,14.090954804366563,7.710000038146973,0.11513858711418568
7241,2008-11-24,7.639999866485597,7.670000076293945,7.019999980926514,7.074999809265138,103277200.0,0.0859985831124137,1.0799987182627024,1.9482763156596692,38.588446483611875,46.724424220824766,-0.07942564284803577,0.33438106448620175,0.9819069312475515,1.9273285263314017,11.868526335841839,0.6500000953674316,0.06790077122045535,-0.23600015640258665,-1.4476523602465923,0.975652047441419,-0.8418262583245903,0.36982594551941617,1.0787829893951395,78.46154433030354,37.87156627148169,0.6058261019220029,11,-0.2674999237060556,-0.007499694824219638,0.9400000572204581,1.455000400543212,1.3550000190734854,0,0.016361256830427218,3.62069078914918,7.0349998474121085,-1.107784608953576,6.6500000953674325,-1.4301071960893166,6.885000228881836,0.016361256830427218
7242,2008-11-25,7.8499999046325675,7.994999885559082,7.519999980926514,7.8400001525878915,66154800.0,0.027486916468176803,2.1666690508547313,0.017698674392831303,44.263862219382844,45.78492419763079,-0.3269425257304075,0.0788033331744531,0.7098061541860092,1.7127284867296053,11.696919022055557,0.47499990463256836,-0.04692951893267239,0.005499863624572221,-1.172321109210448,1.1833208364595915,-0.583410622792937,0.5944103500420823,0.7275559661624138,91.10429627323991,51.69442906350088,0.5889104864175098,11,-0.47749996185302646,-0.21749973297119052,0.6024999618530282,1.2450003623962411,0.6650004386901864,1,-0.019745189153406062,1.0799987182627024,7.639999866485597,3.62069078914918,7.0349998474121085,-1.107784608953576,6.6500000953674325,-0.019745189153406062
7243,2008-11-26,8.324999809265138,8.324999809265138,7.710000038146973,7.7249999046325675,38935800.0,0.060509542726523646,1.049999562899196,60.0014782318549,49.77697971234254,44.48790944534264,-0.7490259285611707,-0.36074227965301287,0.19419198193493337,1.2320118545256395,11.643823389763464,0.6149997711181658,-0.1180932254716831,0.44624977111816566,-0.7462790871068758,1.6387786293432072,-0.15001465799435465,1.042514200230686,0.11980269554923417,100.0,60.62034068494174,0.5962644291125208,11,-0.9524998664855975,-0.6924996376037615,0.10625004768371404,0.7700004577636701,0.28999996185302557,2,-0.06306301868571673,2.1666690508547313,7.8499999046325675,1.0799987182627024,7.639999866485597,3.62069078914918,7.0349998474121085,-0.06306301868571673
7244,2008-11-28,8.670000076293945,8.699999809265138,8.149999618530272,8.324999809265138,18303200.0,0.04144147446644331,1.7160521153923074,0.5750005364418828,49.687222111334265,43.70112851717906,-1.1279922293955753,-0.650904998635065,-0.20388640909344602,0.8869154344247043,12.025915590185202,0.5500001907348668,-0.1655747133562704,0.7352500438690184,-0.4968106426561558,1.9673107303941926,0.11921970060643083,1.351280387131606,-2.3050003051757812,98.71521488303698,60.93812930768911,0.6160303432625873,11,-1.137500286102294,-1.0374999046325684,-0.2487502098083496,0.41500020027160645,-0.35000038146972656,4,-0.10438295292324817,1.049999562899196,8.324999809265138,2.1666690508547313,7.8499999046325675,1.0799987182627024,7.639999866485597,-0.10438295292324817
7245,2008-12-01,7.7249999046325675,8.475000381469728,7.71999979019165,8.375,49050400.0,-0.10899655863271052,-1.2878794556256334,-1.8840567891883946,45.53644171750389,44.090266037074294,-0.21150473041605355,0.2971211044974007,0.6716082020919112,1.824886301130376,12.219181388811808,0.9500002861022949,-0.18290444121980087,-0.20200011730194145,-1.4374561892315567,1.033455954627673,-0.8197281532667491,0.4157279186628662,-1.313300132751464,41.96428546086448,1.9487528048634388,0.6177280359648073,12,-0.1925001144409162,-0.09249973297119052,0.5487499237060556,1.2125003337860116,0.7300000190734872,0,0.06537212217969324,1.7160521153923074,8.670000076293945,1.049999562899196,8.324999809265138,2.1666690508547313,7.8499999046325675,0.06537212217969324
7246,2008-12-02,8.0,8.079999923706055,7.739999771118164,7.875,54033600.0,0.035598718286393716,1.3859672605105005,-0.19230766409247974,51.08695738846357,44.130523575661584,-0.4727261986697897,-0.02192670675531261,0.3422437533202789,1.545741858304412,11.916711148618006,0.3550000190734872,-0.3212825904569909,0.10024998188018763,-1.1013913760678395,1.3018913398282157,-0.500570697093826,0.7010706608542012,-1.542534227371216,40.67797363575045,-2.0931255947405987,0.6008206789740139,12,-0.4675002098083487,-0.309999942779541,0.09624981880187988,0.7600002288818359,0.16499996185302734,1,0.054999947547912376,-1.2878794556256334,7.7249999046325675,1.7160521153923074,8.670000076293945,1.049999562899196,8.324999809265138,0.054999947547912376
7247,2008-12-03,8.029999732971191,8.050000190734862,7.554999828338622,7.7750000953674325,72359200.0,0.0037499666213989258,2.3559283678784038,2.039997100830071,54.84444047339202,45.33266616993575,-0.5057448832016158,-0.12571044599775494,0.2671011295875374,1.5133268563602371,11.213026400986015,0.49500036239623935,-0.3977654049231303,0.17299973964691162,-0.9385113224364492,1.2845108017302733,-0.3827557913947697,0.728755270688592,-1.52768327960968,41.484708519226935,-6.301122657251035,0.5557555310416807,12,-0.4974999427795401,-0.3399996757507324,-0.07374978065490723,0.7300004959106445,-0.17999982833862394,2,0.12017436920023772,1.3859672605105005,8.0,-1.2878794556256334,7.7249999046325675,1.7160521153923074,8.670000076293945,0.12017436920023772
7248,2008-12-04,7.889999866485597,8.145000457763674,7.664999961853027,7.860000133514403,58000600.0,-0.017434604127165132,-1.2857162319880557,0.11764617884598501,47.65624774445331,46.32148758928858,-0.23266056225264808,-0.03142673758275283,0.36069006162972794,1.6491148207953925,10.654340592780082,0.4800004959106463,-0.3514625958965931,0.06099987030029386,-1.0152685572343119,1.1372682978348996,-0.4771343434670099,0.5991340840675967,-1.3437297460060122,29.25764574038661,-17.164763702890593,0.5381342137673029,12,-0.3575000762939453,-0.1999998092651376,0.06625008583068759,0.8700003623962393,-0.22499990463256925,3,0.0792142569598735,2.3559283678784038,8.029999732971191,1.3859672605105005,8.0,-1.2878794556256334,7.7249999046325675,0.0792142569598735
7249,2008-12-05,8.079999923706055,8.135000228881836,7.440000057220459,7.699999809265138,60067600.0,0.024081122995644577,1.83673119853329,12.666783227897621,53.185035857285186,48.29173707864105,-0.2218088042295454,-0.255807052710435,0.11392435377365828,1.451015119722726,10.281075799315838,0.695000171661377,-0.3671831642235288,0.26449995040893537,-0.790821877112128,1.3198217779299988,-0.2631609633515968,0.7921608641694675,-1.4906552094507592,61.83571652016779,13.134391307199934,0.5276609137605317,12,-0.2200000286102286,-0.3899998664855957,-0.12374997138977051,0.6449999809265137,-0.6749997138977051,4,0.06621285302769175,-1.2857162319880557,7.889999866485597,2.3559283678784038,8.029999732971191,1.3859672605105005,8.0,0.06621285302769175
7250,2008-12-08,8.274999618530272,8.319999694824219,8.060000419616701,8.114999771118164,63273000.0,0.024133625824934057,1.079994201660142,0.42105210322768094,56.841044839484795,50.31980356262693,-0.24855516806847788,-0.5108653649774313,-0.1496406498280365,1.2435386478001416,9.833122456434163,0.25999927520751775,-0.2656122353584536,0.48099966049194176,-0.5138057431048697,1.4758050640887532,-0.016403041306464416,0.978402362290347,-1.6434418023747792,94.88635286072589,42.695158394054474,0.4974027017984056,12,-0.2049996852874738,-0.5849995613098127,-0.33624958992004217,0.3375005722045916,-0.7699995040893537,0,0.00543807593575929,1.83673119853329,8.079999923706055,-1.2857162319880557,7.889999866485597,2.3559283678784038,8.029999732971191,0.00543807593575929
7251,2008-12-09,8.204999923706055,8.395000457763674,8.135000228881836,8.159999847412111,46969600.0,-0.008459178012222068,-4.473728592366572,0.28125074505876224,55.0253803273127,51.515527796841354,-0.10055645912139433,-0.4700866158975092,-0.10707332200031061,1.296296554116795,9.119352252055899,0.2600002288818377,-0.09987825705091513,0.4142499923706051,-0.5744134062523649,1.4029133909935751,-0.08008170694087902,0.9085816916820901,-1.5320732676883697,80.10466446406257,25.89827250202363,0.4943316993114848,12,-0.13499999046325684,-0.5149998664855957,-0.2662498950958252,0.4075002670288086,-0.5399999618530273,1,0.030469226364974622,1.079994201660142,8.274999618530272,1.83673119853329,8.079999923706055,-1.2857162319880557,7.889999866485597,0.030469226364974622
7252,2008-12-10,8.225000381469728,8.425000190734862,7.9650001525878915,8.204999923706055,47539200.0,0.0024375939000178537,1.1904759742235562,0.44445386343412646,66.26213822583708,53.34721207611854,-0.06902810289324002,-0.4871016340655103,-0.18095203454871012,1.2628276795282378,8.872984601917949,0.46000003814697,0.06960036979375506,0.41650042533874654,-0.5907265527427334,1.4237274034202256,-0.08711306370199345,0.9201139143794865,-1.5115322623870941,79.69545358825997,18.062090440103297,0.5036134890407397,12,-0.1550004482269305,-0.5350003242492694,-0.31875038146972834,0.38749980926513494,-1.2150001525878924,2,-0.007294883505644223,-4.473728592366572,8.204999923706055,1.079994201660142,8.274999618530272,1.83673119853329,8.079999923706055,-0.007294883505644223
7253,2008-12-11,7.985000133514403,8.310000419616701,7.949999809265138,8.109999656677246,42487400.0,-0.02917936010021671,-2.6923107019281747,-6.249833110813909,66.18181864420572,55.179945024215364,0.13149989233749348,-0.21894756915117775,0.005783571150624667,1.487268339128426,8.81316789306319,0.3600006103515634,0.1821915576023816,0.15150017738342214,-0.8466986803403946,1.149699035107239,-0.3475992514784858,0.6505996062453301,-1.2318013806281192,55.329949484314,-11.986017655538063,0.4990994288619082,12,-0.027499914169309747,-0.3025002479553214,-0.15125012397766024,0.6275000572204599,-0.4500002861022949,3,-0.016906728443900287,1.1904759742235562,8.225000381469728,-4.473728592366572,8.204999923706055,1.079994201660142,8.274999618530272,-0.016906728443900287
7254,2008-12-12,7.824999809265138,8.039999961853027,7.5900001525878915,7.860000133514403,63760200.0,-0.020037610716838627,1.2784801569337514,0.28000366212332867,60.1282031531403,56.801251850397186,0.17772096469499044,-0.08745241717337215,0.12568079440883828,1.628864336050845,8.257022233340699,0.44999980926513583,0.24071329425401533,0.006749868392945224,-0.9816473676706723,0.9951471044565618,-0.48744874963886264,0.500948486424754,-1.0328650352512767,28.143670172609426,-40.717428160115,0.49419861803180837,12,0.10750031471252264,-0.14249992370605558,0.006250381469725674,0.7875003814697257,-0.42999982833862394,4,-0.020447265343401466,-2.6923107019281747,7.985000133514403,1.1904759742235562,8.225000381469728,-4.473728592366572,8.204999923706055,-0.020447265343401466
7255,2008-12-15,7.800000190734862,8.010000228881836,7.5999999046325675,7.804999828338622,43595000.0,-0.0031948395066635493,-1.024691910373503,0.1428454653206432,52.40964331289778,56.948216953112095,0.2396834609145655,-0.0629222747638245,0.10833165280890711,1.6365644419200587,7.462423030157075,0.41000032424926847,0.22784771184186603,-0.019999766349793724,-1.008123926356702,0.9681243936571153,-0.5140618463532478,0.47406231365366036,-0.9697081160159762,25.149704018337825,-40.74149512737374,0.49406208000345436,12,0.13249993324279785,-0.11750030517578036,0.05624985694885343,0.8125000000000009,-0.30500030517578036,0,-0.05064102195737241,1.2784801569337514,7.824999809265138,-2.6923107019281747,7.985000133514403,1.1904759742235562,8.225000381469728,-0.05064102195737241
7256,2008-12-16,8.225000381469728,8.25,7.7150001525878915,7.7249999046325675,63713200.0,0.05448720260798168,-1.0576917962914942,-100.00734382451174,55.30410809674819,56.999291133485,-0.16767703226686237,-0.4619909242704612,-0.35043857838107684,1.1985563594209818,7.048581364042547,0.5349998474121085,0.1960079246368016,0.3735003948211686,-0.6245402825957207,1.3715410722380579,-0.1255199438872765,0.8725207335296128,-1.3573141520599172,76.04792812836605,12.79470603855583,0.4990203387084445,12,-0.2925002574920681,-0.5425004959106463,-0.29500019550323664,0.38749980926513494,-0.7000002861022958,1,-0.08753802232652941,-1.024691910373503,7.800000190734862,1.2784801569337514,7.824999809265138,-2.6923107019281747,7.985000133514403,-0.08753802232652941
7257,2008-12-17,8.170000076293945,8.335000038146973,8.050000190734862,8.135000228881836,48772800.0,-0.006686966884487222,-1.780487351017377,0.06999962806737094,47.51204338834433,56.98326842725067,-0.1013916499461125,-0.3907980104292772,-0.3145859198363503,1.2458450733404032,6.866841679753807,0.28499984741211115,0.2652207739961385,0.29550008773803693,-0.7099843192569235,1.3009844947329965,-0.20724211575944373,0.7982422912355167,-1.2656675752870274,77.85235071154352,18.45226076197335,0.5027422034974799,12,-0.23749995231628507,-0.637500286102294,-0.1499999761581421,0.44250011444091797,-0.7100000381469727,2,-0.061811518938197474,-1.0576917962914942,8.225000381469728,-1.024691910373503,7.800000190734862,1.2784801569337514,7.824999809265138,-0.061811518938197474
7258,2008-12-18,7.90500020980835,8.335000038146973,7.769999980926514,8.25,41251200.0,-0.032435723869148836,1.1941755483397267,-9.85717983651226,37.39703814241233,55.229046458931464,0.1854632206149187,-0.04792116840398464,-0.06962877334937723,1.4992786913732665,7.176649557766229,0.565000057220459,0.2683777689391338,-0.020499777793884455,-0.9116309609324738,0.8706314053447057,-0.46606536936317866,0.42506581377541064,-0.9647543626362669,42.28189337023428,-11.6433962277478,0.4455655915692951,12,0.10249996185302734,-0.37250041961669833,0.11499989032745361,0.7074999809265137,0.07499980926513672,3,-0.11321947592310211,-1.780487351017377,8.170000076293945,-1.0576917962914942,8.225000381469728,-1.024691910373503,7.800000190734862,-0.11321947592310211
7259,2008-12-19,7.880000114440918,8.284999847412111,7.815000057220459,8.0,68648600.0,-0.0031625673249713326,-2.7599983215332173,0.3478259667706495,53.66430713089033,54.87607560242097,0.2001586865320455,0.07794865323837552,-0.054414240648609,1.5053443648056337,7.138126528673522,0.46999979019165217,0.24245321411532839,-0.10699987411499023,-0.7673937745044448,0.5533940262744643,-0.4371968243097175,0.22319707607973704,-0.9045591880269743,38.09525972050219,-16.626594338088772,0.3301969501947273,12,0.12750005722045898,-0.3475003242492667,0.0787498950958252,0.7325000762939453,-0.21500015258789062,4,-0.043781759139388976,1.1941755483397267,7.90500020980835,-1.780487351017377,8.170000076293945,-1.0576917962914942,8.225000381469728,-0.043781759139388976
7260,2008-12-22,7.84499979019165,7.949999809265138,7.690000057220459,7.885000228881836,38795800.0,-0.00444166544936031,2.058827819306319,0.33333730698010794,45.86666212293953,53.8584402463795,0.18746275991582273,0.18629499814550066,-0.01449493354814635,1.5166235409154947,7.131996353372844,0.2599997520446786,0.27508356527729383,-0.18250019550323415,-0.6751034381518366,0.3101030471453692,-0.4288018168275354,0.06380142582106707,-0.8350676861206825,24.030967062749554,-31.12615095275403,0.24630162132430164,12,0.16250038146972656,-0.3124999999999991,0.06875014305114746,0.75,-0.5199999809265128,0,-0.057361353894203715,-2.7599983215332173,7.880000114440918,1.1941755483397267,7.90500020980835,-1.780487351017377,8.170000076293945,-0.057361353894203715
7261,2008-12-23,7.764999866485597,8.005000114440918,7.704999923706055,7.920000076293945,32412200.0,-0.010197568622764663,-1.1818188123464368,3.874962747505551,43.11688897178838,51.28674588481853,0.22181078441941615,0.2910627010519393,0.04364426472593497,1.5743518677796393,7.286360776055753,0.3000001907348633,0.25742632450965797,-0.2687501192092894,-0.743500802780825,0.20600056436224623,-0.5061254609950572,-0.03137477742352157,-0.7212664083107452,11.627877749299113,-43.38911756815395,0.2373753417857678,12,0.19750022888183505,-0.2325000762939453,0.14875006675720126,0.8299999237060538,-0.4149999618530291,1,-0.034771408315389385,2.058827819306319,7.84499979019165,-2.7599983215332173,7.880000114440918,1.1941755483397267,7.90500020980835,-0.034771408315389385
7262,2008-12-24,7.695000171661378,7.864999771118164,7.6500000953674325,7.835000038146973,9808800.0,-0.00901477089862468,1.1500039339196773,0.9032237224626908,44.7439449408748,48.90475991778177,0.23325273148287895,0.36770735886759365,0.0958383664979019,1.6198501095657312,7.107055471244364,0.21499967575073153,0.1976582614348832,-0.3309998273849475,-0.823123068951328,0.16112341418143306,-0.5770614481681386,-0.08493820660175722,-0.6181413864647203,6.56935475225698,-49.570102486037705,0.2460616207831905,12,0.2674999237060538,-0.16250038146972656,0.21499967575073153,0.8999996185302725,-0.35500001907348633,2,-0.02209227712820727,-1.1818188123464368,7.764999866485597,2.058827819306319,7.84499979019165,-2.7599983215332173,7.880000114440918,-0.02209227712820727
7263,2008-12-26,7.800000190734862,7.84499979019165,7.639999866485597,7.760000228881836,14343400.0,0.013645226345825323,2.153865340317195,-0.2857142857142812,42.090405069020136,46.90056013065731,0.11091460467831205,0.23332154548617812,0.012732443475338862,1.4828865494054115,6.55865760576011,0.2049999237060538,0.15275842970928544,-0.19974982738494962,-0.6805986164192115,0.28109896164931225,-0.44017422190208055,0.040674567132181316,-0.6906785850568351,24.806252555144614,-29.348088530778124,0.24042439451713074,12,0.16749978065490811,-0.2675004005432111,0.10999965667724698,0.794999599456788,-0.7200002670288077,4,-0.04358976208638499,1.1500039339196773,7.695000171661378,-1.1818188123464368,7.764999866485597,2.058827819306319,7.84499979019165,-0.04358976208638499
7264,2008-12-29,7.764999866485597,7.824999809265138,7.53000020980835,7.800000190734862,26787400.0,-0.004487220947871351,5.941202870013396,-0.8750089407052178,34.161509079003096,44.87298966022457,0.15255129078601826,0.207693755505157,0.05145713851621636,1.4877105510816024,5.661965613355553,0.294999599456788,0.04804943516279181,-0.18950014114379776,-0.5631577734397561,0.18415749115216062,-0.3763289572917765,-0.002671324995818125,-0.6238646967358275,49.473621865046205,0.45212475856060763,0.18682881614797925,12,0.16750025749206454,-0.2325000762939453,0.01625025272369296,0.8299999237060538,-0.8499999046325692,0,0.027688365265252424,2.153865340317195,7.800000190734862,1.1500039339196773,7.695000171661378,-1.1818188123464368,7.764999866485597,0.027688365265252424
7265,2008-12-30,8.229999542236326,8.239999771118164,7.639999866485597,7.639999866485597,29259200.0,0.059884054571295975,-1.0338990995854778,-16.856977425376456,50.623431551429846,44.35291448852253,-0.27383519291427216,-0.2292885242465168,-0.40224257441021827,0.9967683656493822,5.231411616429843,0.5999999046325675,-0.0319438852967,0.25024955272674365,-0.12634840095748068,0.626847506410968,0.06195057588463193,0.43854852956885537,-1.05768707969625,98.59151618863127,51.291725267958014,0.18829897684211203,12,-0.2974994182586652,-0.6974997520446751,-0.56374943256378,0.36500024795532404,-1.1449995040893537,1,-0.06865122865241036,5.941202870013396,7.764999866485597,2.153865340317195,7.800000190734862,1.1500039339196773,7.695000171661378,-0.06865122865241036
7266,2008-12-31,8.439999580383299,8.470000267028809,8.140000343322754,8.145000457763674,40961000.0,0.02551640945655631,-1.1639385269608993,0.49999878770147016,54.89747461032958,45.173517957631994,-0.5030292627367494,-0.42650171203477427,-0.6101974926769884,0.7561152538286979,4.927662015735685,0.3299999237060547,-0.06228782625193219,0.4382496118545518,0.00895073906344912,0.8675484846456536,0.22360017545900135,0.6528990482501031,-1.2371333709087216,96.80843778518266,51.39205191245758,0.21464943639555092,12,-0.4399993419647199,-0.5799996852874729,-0.93749952316284,0.15500020980835139,-1.2349996566772443,2,-0.13210898418877937,-1.0338990995854778,8.229999542236326,5.941202870013396,7.764999866485597,2.153865340317195,7.800000190734862,-0.13210898418877937
7267,2009-01-02,8.994999885559082,9.050000190734863,8.335000038146973,8.359999656677246,36023000.0,0.0657583332664784,-1.0875933139721055,2.152549550801923,70.1195113161405,48.80934831026847,-1.0378360233241386,-0.9544341511425181,-1.1468287842214355,0.1725796181388617,5.198163366598946,0.7150001525878906,-0.035684825790047725,0.9449999094009396,0.3269215096525784,1.5630783091493008,0.6359607095267581,1.2540391092751202,-1.7621910040886934,96.38155882460893,50.06205194280096,0.3090391998741807,1,-0.7049996852874756,-0.7499997615814209,-1.492499828338623,-0.40000009536743164,-2.2249999046325684,4,-0.18287937763817663,-1.1639385269608993,8.439999580383299,-1.0338990995854778,8.229999542236326,5.941202870013396,7.764999866485597,-0.18287937763817663
7268,2009-01-05,8.515000343322754,8.930000305175781,8.454999923706055,8.899999618530273,69931600.0,-0.05336292922103736,1.1348300640568174,-0.6062978526566203,62.19082248514726,49.7567389051859,-0.5165266283853533,-0.448189251477217,-0.6349611439249863,0.6208831220571973,5.366107657014778,0.5399999618530273,-0.06411975862233454,0.4337503433227532,-0.21281032923779541,1.0803110158833027,0.110470007042478,0.7570306796030275,-1.2095038094817863,64.80264117595573,15.515468299475728,0.3232803362802747,1,-0.22500014305114746,-0.2700002193450928,-1.012500286102295,-0.020000457763671875,-1.7300004959106454,0,-0.13799179604922363,-1.0875933139721055,8.994999885559082,-1.1639385269608993,8.439999580383299,-1.0338990995854778,8.229999542236326,-0.13799179604922363
7269,2009-01-06,8.614999771118164,8.805000305175781,8.489999771118164,8.569999694824219,34914200.0,0.011743913536518713,-2.0731770857562872,-0.1168835350915653,64.02753279343219,51.77461342412953,-0.5602146088730748,-0.5334004826280587,-0.7015958070149999,0.48920785058413685,5.8714344472,0.3150005340576172,-0.05353653064645236,0.5069997787475593,-0.1822056148724247,1.1962051723675424,0.1623970819375682,0.8516024755575513,-1.2397230910014407,69.148913504803,16.114170811938116,0.3446026968099917,1,-0.3249995708465576,-0.36999964714050293,-1.112499713897705,-0.16249990463256836,-1.7249999046325675,1,-0.17817758423606755,1.1348300640568174,8.515000343322754,-1.0875933139721055,8.994999885559082,-1.1639385269608993,8.439999580383299,-0.17817758423606755
7270,2009-01-07,8.319999694824219,8.494999885559082,8.159999847412111,8.479999542236326,40129600.0,-0.03424260988177097,2.5263062791748045,-3.555546136565891,51.711699575022024,52.72959238004438,-0.2131667892330249,-0.2475481807313109,-0.3574341696496699,0.7493773971891251,5.8945808212598605,0.4549999237060529,0.010008526722653954,0.20974969863891602,-0.48204021511803496,0.9015396123958679,-0.13614525823956036,0.5556446555173915,-0.8777340742827695,19.78015183336058,-29.09011578109614,0.3458949568784759,1,-0.029999494552612305,-0.07499957084655762,-0.7374997138977051,0.13250017166137695,-1.489999771118164,2,-0.16887016640700436,-2.0731770857562872,8.614999771118164,1.1348300640568174,8.515000343322754,-1.0875933139721055,8.994999885559082,-0.16887016640700436
7271,2009-01-08,8.454999923706055,8.524999618530272,8.234999656677246,8.265000343322754,33865600.0,0.016225989643463334,-1.3199908447614728,-1.1874985098824726,54.99124156056552,53.86818089334335,-0.26820177244066734,-0.38246805956487684,-0.4495559494902732,0.5777426456437276,5.838645298873181,0.28999996185302557,0.025292642873969484,0.33224992752075266,-0.3755967800063651,1.0400966350478713,-0.021673426242806215,0.6861732812843115,-0.9484249203568691,33.14606320179406,-11.560055425340472,0.3539233537635593,1,-0.16499972343444824,-0.20999979972839355,-0.872499942779541,-0.0025000572204589844,-2.009999752044677,3,-0.16203428715805046,2.5263062791748045,8.319999694824219,-2.0731770857562872,8.614999771118164,1.1348300640568174,8.515000343322754,-0.16203428715805046
7272,2009-01-09,8.164999961853027,8.520000457763674,8.135000228881836,8.510000228881836,39527000.0,-0.03429922702186283,1.1095861061685515,-1.8157948892982447,54.513885152100315,55.248567569241146,0.10669942762090656,-0.10244612139603149,-0.1730006180795911,0.8327222804172116,5.968112110387923,0.3850002288818377,0.0585225840883421,0.04524998664856028,-0.6612794081637929,0.7517793814609126,-0.30801471075761633,0.3985146840547369,-0.5966879510084144,3.773550954993774,-39.535666395077506,0.3532646974061762,1,0.1250002384185791,0.08000016212463379,-0.5537500381469727,0.28749990463256836,-1.9850001335144052,4,-0.11757502053057,-1.3199908447614728,8.454999923706055,2.5263062791748045,8.319999694824219,-2.0731770857562872,8.614999771118164,-0.11757502053057
7273,2009-01-12,7.8499999046325675,8.194999694824219,7.75,8.140000343322754,41786800.0,-0.03857930908660667,1.2250032484601108,0.8405803311044119,49.526810511056674,56.955823283913766,0.48001669440737427,0.2128335752476902,0.15169712462739415,1.1131493462452378,5.899896129892969,0.44499969482421875,0.10051492262332928,-0.2630000591278092,-0.9774846816111049,0.4514845633554856,-0.6202423703694562,0.09424225211383863,-0.22242036659234454,9.478661204359156,-33.0653368147659,0.3572423112416475,1,0.495000123977662,0.39500021934509366,-0.23874998092651278,0.4675002098083505,-1.3550000190734854,0,-0.1375796097868367,1.1095861061685515,8.164999961853027,-1.3199908447614728,8.454999923706055,2.5263062791748045,8.319999694824219,-0.1375796097868367
7274,2009-01-13,7.664999961853027,7.9000000953674325,7.59499979019165,7.84499979019165,47847000.0,-0.023566871977968473,1.1034471985859267,0.6206881243063244,47.28915857323968,56.585348508559306,0.7256497319125295,0.4060505538217889,0.3473463851077927,1.2638260834598078,6.207783584672035,0.30500030517578214,0.14282799533166113,-0.44000000953674245,-1.171444035534245,0.2914440164607601,-0.8057220225354946,-0.07427799653799116,1.385000228881836,7.52690156797419,-35.8156139615136,0.36572201299875134,1,0.6575000286102295,0.5800001621246338,-0.053750038146972656,0.6525001525878906,-1.244999885559082,1,-0.11480758236405486,1.2250032484601108,7.8499999046325675,1.1095861061685515,8.164999961853027,-1.3199908447614728,8.454999923706055,-0.11480758236405486
7275,2009-01-14,7.40500020980835,7.639999866485597,7.320000171661378,7.565000057220459,38743600.0,-0.03392038530184449,1.064517716838214,0.8888888888888888,44.8571463604372,55.469756480793485,0.9569499828443053,0.6692535821081833,0.6045552893771795,1.4861254199384284,6.712403578589872,0.3449997901916495,0.17955857514681206,-0.6802497625350945,-1.4657060865998446,0.10520656152965646,-1.0729779245674695,-0.28752160050271947,1.6158999729156491,7.053948312411129,-38.635493614276264,0.3927281620323754,1,0.7799999713897705,0.7799999713897705,0.3699997663497925,0.9124999046325684,-1.0600004196166992,2,-0.06954764736408858,1.1034471985859267,7.664999961853027,1.2250032484601108,7.8499999046325675,1.1095861061685515,8.164999961853027,-0.06954764736408858
7276,2009-01-15,7.505000114440918,7.639999866485597,7.125,7.3499999046325675,43094600.0,0.013504375664988189,1.4235304149383585,-0.9687522351763163,47.30878049208794,52.93523083367653,0.7938549557274257,0.5402460559977573,0.4814307870615755,1.3467077962225336,7.2721071279865335,0.5149998664855966,0.23889164268619822,-0.5442498445510857,-1.3678123852155473,0.2793126961133767,-0.9560311148833165,-0.13246857421885494,1.4478640678405768,27.240142634081742,-22.431191245654254,0.41178127033223105,1,0.5225000381469727,0.5824999809265137,0.37499988079071045,0.8125,-0.565000057220459,3,-0.08994006401626109,1.064517716838214,7.40500020980835,1.1034471985859267,7.664999961853027,1.2250032484601108,7.8499999046325675,-0.08994006401626109
7277,2009-01-16,7.664999961853027,7.769999980926514,7.380000114440918,7.579999923706055,47707200.0,0.021319099929691054,1.6440662076099959,0.5483866005863519,48.117151138663495,51.371489572956115,0.47534171389834334,0.3588726189484639,0.2887278769695154,1.1550854960154489,7.620929644530097,0.3899998664855957,0.2355662585373821,-0.3589999914169315,-1.1977997217366063,0.4797997389027424,-0.7783998565767689,0.060399873742905896,1.178192369491578,50.46730054831833,-2.2522517775098194,0.419399865159837,1,0.3000001907348633,0.4225001335144043,0.21500003337860107,0.6525001525878906,-0.6399998664855948,4,-0.15916500929723587,1.4235304149383585,7.505000114440918,1.064517716838214,7.40500020980835,1.1034471985859267,7.664999961853027,-0.15916500929723587
7278,2009-01-20,7.010000228881836,7.690000057220459,7.005000114440918,7.644999980926514,47119800.0,-0.08545332501382608,-1.1240308931345058,-7.470581965465786,41.02259324437736,48.81538517861669,0.9995162798942125,0.9943648808203509,0.9167626360337291,1.772017703437692,8.48613175445516,0.684999942779541,0.1851715463068384,-0.9692497253417969,-1.9224727284487404,-0.016026722234853352,-1.4458612268952677,-0.4926382237883251,1.730100562582093,0.5586720164777871,-50.39979553978213,0.4766115015534716,1,0.7549996376037589,1.0174999237060547,0.8699997663497925,1.242499828338623,-0.3400001525878906,1,-0.11840233572654346,1.6440662076099959,7.664999961853027,1.4235304149383585,7.505000114440918,1.064517716838214,7.40500020980835,-0.11840233572654346
7279,2009-01-21,7.5349998474121085,7.5349998474121085,7.0250000953674325,7.074999809265138,44091000.0,0.07489295312248734,1.2173900423970403,-0.7244097917609988,41.852286639051485,47.719894852397736,0.34107560575125007,0.46609015891798844,0.37356639934723823,1.2101000540982954,9.398090461493622,0.5249996185302725,0.046948433178057414,-0.4270000934600837,-1.4000656034893764,0.5460654165692098,-0.9135328484747296,0.05953266155456305,1.0662928898899802,69.2810229374295,23.342032531333672,0.4865327550146466,1,0.23000001907348633,0.49250030517578214,0.2850002050399789,0.5000000000000009,-1.0049996376037589,2,-0.13802255911262085,-1.1240308931345058,7.010000228881836,1.6440662076099959,7.664999961853027,1.4235304149383585,7.505000114440918,-0.13802255911262085
7280,2009-01-22,7.394999980926514,7.539999961853027,7.114999771118164,7.34499979019165,45277400.0,-0.018579942842822716,1.5,0.10869605780095203,37.544695687401145,45.78138975537947,0.37555977844340216,0.6014871647132338,0.4819232149159802,1.3089592466834254,10.136886592246327,0.4250001907348633,-0.04988138008903853,-0.5444999694824215,-1.5492511290650892,0.4602511901002462,-1.0468755492737554,-0.04212438969108767,1.078589346546682,50.980383601536104,11.001972955043755,0.5023755797913341,1,0.36750030517578214,0.632500171661377,0.4125000238418579,0.6350002288818359,-1.0999999046325684,3,-0.13184582922884758,1.2173900423970403,7.5349998474121085,-1.1240308931345058,7.010000228881836,1.6440662076099959,7.664999961853027,-0.13184582922884758
7281,2009-01-23,7.494999885559082,7.574999809265138,7.0,7.195000171661378,48113600.0,0.013522637578159857,1.5000015549052539,5.999971389879629,29.946512609927595,43.051681695138065,0.13976045121435465,0.5061742155710665,0.364813334293963,1.1718146065092157,11.091556211986067,0.5749998092651376,-0.16941915811336639,-0.431000065803528,-1.4527352533638762,0.5907351217568202,-0.9418676595837017,0.07986752797664654,0.8611023048715314,64.28570101566318,30.14307644061551,0.5108675937801743,1,0.10249996185302734,0.5300002098083496,0.31250011920928955,0.5199999809265137,-1.244999885559082,4,-0.15343563881611033,1.5,7.394999980926514,1.2173900423970403,7.5349998474121085,-1.1240308931345058,7.010000228881836,-0.15343563881611033
7282,2009-01-26,7.5250000953674325,7.75,7.375,7.485000133514403,33289400.0,0.004002696499856295,-1.8846128452481385,0.13333333333333966,34.95439681014642,41.43252461725915,0.010537215707144831,0.48779449020091814,0.3305941698014605,1.1046266853659956,11.832667192026772,0.375,-0.23042247170864627,-0.3924998521804799,-1.4250973183699456,0.6400976140089858,-0.9087985852752132,0.12379888091425251,0.6954918760201201,70.00001271565766,38.09423433336517,0.5162987330947327,1,-0.07500004768371671,0.4999999999999991,0.28249990940093905,0.41750001907348544,-1.1550002098083505,0,-0.07774086787149859,1.5000015549052539,7.494999885559082,1.5,7.394999980926514,1.2173900423970403,7.5349998474121085,-0.07774086787149859
7283,2009-01-27,7.460000038146973,7.679999828338622,7.4000000953674325,7.5349998474121085,34616800.0,-0.008637881248729218,-1.871796627411096,-1.8749970197648136,32.258064043568424,39.76240300285122,0.01609004054835861,0.5544431506157466,0.40294457191724486,1.12856993297145,12.59455728673392,0.27999973297118963,-0.3231156765230807,-0.4404999017715454,-1.4922596525223426,0.6112598489792518,-0.966379777146944,0.08537997360385319,0.6384427361018243,61.33333841959635,32.72833720210534,0.5258798753753985,1,-0.07500004768371582,0.565000057220459,0.2724999189376831,0.434999942779541,-1.4600000381469727,1,-0.05831098398862633,-1.8846128452481385,7.5250000953674325,1.5000015549052539,7.494999885559082,1.5,7.394999980926514,-0.05831098398862633
7284,2009-01-28,7.980000019073486,7.989999771118164,7.574999809265138,7.574999809265138,45051000.0,0.0697050909205732,-1.0493814659968232,-5.4000165303969085,45.11494587554245,39.791047393418474,-0.5079439249486519,0.054152751696655343,-0.12430452920871282,0.5757085930274339,12.90148673215781,0.5299997329711914,-0.3877012512958462,0.06875007152557355,-0.9815723814760329,1.11907252452718,-0.4564111549752301,0.5939112980263763,-0.9800000190734863,98.98992380236781,66.40722248455405,0.525161226500803,1,-0.4850001335144043,0.04500007629394531,-0.21000003814697266,-0.08500003814697266,-2.1649999618530273,2,-0.16416039343965283,-1.871796627411096,7.460000038146973,-1.8846128452481385,7.5250000953674325,1.5000015549052539,7.494999885559082,-0.16416039343965283
7285,2009-01-29,7.664999961853027,8.055000305175781,7.635000228881836,7.860000133514403,40650400.0,-0.03947369128666145,-2.294122926924134,-0.4814816559074195,39.20764753228879,38.89092150899634,-0.17006894432952357,0.3421988645627856,0.19140346766587157,0.8575980222769708,13.414678340917071,0.4200000762939453,-0.42285355436017547,-0.2180000066757204,-1.2626020197964838,0.826602006445043,-0.7403010132361025,0.30430099988466086,-0.6451999664306642,63.033153506266224,29.2608931697076,0.5223010065603815,1,-0.13749980926513672,0.3600001335144043,0.10500001907348633,0.07499980926513672,-2.054999828338624,3,-0.14807563701152182,-1.0493814659968232,7.980000019073486,-1.871796627411096,7.460000038146973,-1.8846128452481385,7.5250000953674325,-0.14807563701152182
7286,2009-01-30,7.324999809265138,7.815000057220459,7.2849998474121085,7.675000190734862,40911600.0,-0.04435748914285631,-1.465115505402666,1.794872171074349,38.679240432921986,37.84226476391396,0.15836700795170255,0.6265042318424738,0.5336557736577703,1.1565059864712586,13.782915638197707,0.5300002098083505,-0.44596851683497185,-0.5022501707077014,-1.5406824783388968,0.536182136923494,-1.0214663245232982,0.01696598310789632,-0.2637918014526379,5.1947971523551795,-31.034840184857437,0.5192161538155975,1,0.20250034332275302,0.700000286102294,0.44500017166137606,0.41499996185302646,-1.2199997901916513,4,-0.14061430167798528,-2.294122926924134,7.664999961853027,-1.0493814659968232,7.980000019073486,-1.871796627411096,7.460000038146973,-0.14061430167798528
7287,2009-02-02,7.3499999046325675,7.425000190734862,7.204999923706055,7.2750000953674325,28948000.0,0.0034129823915911572,-1.0465126594630956,-0.21428493577691277,42.69005660421027,38.027538470562064,0.09385502559964287,0.49745055024190954,0.507537400591219,1.0950118862657527,13.280969876520892,0.2200002670288077,-0.43886345176913366,-0.39500007629394585,-1.2954034267087406,0.505403274120849,-0.8452017515013432,0.055201598913451555,-0.2490402049255369,17.058813629682714,-21.622933270440686,0.4502016752073973,2,0.17750024795532315,0.6750001907348642,0.39750003814697354,0.3899998664855966,-1.1649999618530265,0,-0.149659852912278,-1.465115505402666,7.324999809265138,-2.294122926924134,7.664999961853027,-1.0493814659968232,7.980000019073486,-0.149659852912278
7288,2009-02-03,7.3400001525878915,7.4099998474121085,7.15500020980835,7.3499999046325675,41022000.0,-0.0013605104999216966,2.9230822839830353,-0.1333303663390052,44.99229713033574,38.37642852514921,0.1738725720418044,0.43733094650207693,0.5428758992384966,1.0648157115597643,12.786748820337174,0.2549996376037589,-0.45023900850680487,-0.346249818801879,-1.1864305574132077,0.4939309198094497,-0.7663401881075425,0.07384055050378535,-0.20087882866211082,20.55554701958274,-21.15551004491831,0.4200903693056643,2,0.1874999999999991,0.6849999427795401,0.4074997901916495,0.39999961853027255,-0.8800001144409189,1,-0.13215262218854484,-1.0465126594630956,7.3499999046325675,-1.465115505402666,7.324999809265138,-2.294122926924134,7.664999961853027,-0.13215262218854484
7289,2009-02-04,7.079999923706055,7.445000171661378,6.795000076293945,6.920000076293945,61011200.0,-0.0354223737706828,-2.1707333525619004,-16.000381479188384,44.992290518932634,39.203939061986034,0.40514942844388724,0.607587858731323,0.8332919951742106,1.2794267837866506,12.500964302742258,0.6500000953674325,-0.4856413810137292,-0.5295000553131102,-1.289028184798397,0.23002807417217674,-0.9092641200557541,-0.14973599057046627,0.9750003814697266,22.619031400099608,-22.506150929928204,0.37976406474264346,2,0.3450002670288086,0.8425002098083496,0.6699999570846558,0.6599998474121094,-0.5650000572204581,2,-0.15254236374916852,2.9230822839830353,7.3400001525878915,-1.0465126594630956,7.3499999046325675,-1.465115505402666,7.324999809265138,-0.15254236374916852
7290,2009-02-05,6.914999961853027,7.079999923706055,6.7849998474121085,7.0,71813800.0,-0.023305079608907264,1.4081650129816616,-0.5312507450587702,41.08760955011342,40.44183872200668,0.5530613345136723,0.6977034216087361,1.0150060277685782,1.3961802919789665,12.970558427445939,0.2950000762939462,-0.43761695278732393,-0.6242500305175778,-1.3667937903805711,0.11829372934541649,-0.9955219104490745,-0.2529781505860811,1.114800338745118,12.621367763129646,-33.329997935379794,0.371271879931497,2,0.505000114440918,1.002500057220459,0.8174999952316284,0.7175002098083496,-0.6300001144409189,3,-0.15907446286345306,-2.1707333525619004,7.079999923706055,2.9230822839830353,7.3400001525878915,-1.0465126594630956,7.3499999046325675,-0.15907446286345306
7291,2009-02-06,7.085000038146973,7.25,6.869999885559082,6.885000228881836,51664600.0,0.024584248334310832,-2.304341696624415,-2.3529378765609397,41.265060587049774,41.14302358610705,0.35625014997291427,0.4424905961408303,0.8445361030069503,1.18521852267315,13.23797615935314,0.38000011444091797,-0.42722106262521997,-0.38574995994567907,-1.0170249384120567,0.24552501852069764,-0.7013874491788679,-0.07011247071249027,0.8950082443237308,45.454552022547176,0.07134742695345864,0.3156374892331885,2,0.33500003814697266,0.8324999809265137,0.6474999189376831,0.5475001335144043,-0.4499998092651367,4,-0.20818629452235604,1.4081650129816616,6.914999961853027,-2.1707333525619004,7.079999923706055,2.9230822839830353,7.3400001525878915,-0.20818629452235604
7292,2009-02-09,7.204999923706055,7.25,6.940000057220459,7.170000076293945,45446600.0,0.016937175005360627,3.9599990844726562,0.1749994039529838,53.50089237896041,43.50333784559505,0.20795316018218912,0.2602241389508553,0.7186811262165076,1.027093627744165,13.750677209537121,0.309999942779541,-0.3815402844644371,-0.21775007247924805,-0.7674817876721249,0.33198164271362884,-0.4926159300756865,0.0571157851171904,0.7272080213623049,63.63634393235847,12.063341001027169,0.27486585759643833,2,0.21500015258789062,0.7125000953674316,0.7250001430511475,0.42750024795532227,-0.4200000762939462,0,-0.1526717441055514,-2.304341696624415,7.085000038146973,1.4081650129816616,6.914999961853027,-2.1707333525619004,7.079999923706055,-0.1526717441055514
7293,2009-02-10,6.769999980926514,7.2849998474121085,6.7150001525878915,7.0999999046325675,61985200.0,-0.06037473246159164,-1.5909101746309409,-9.428610354223407,35.807053473877914,42.46912757874343,0.5976308434567974,0.6431386982335834,1.1273375116789364,1.4295944424401235,15.102300196083176,0.569999694824217,-0.3248300035339593,-0.5987500190734867,-1.1828721512493896,-0.014627886897583764,-0.8908110851614381,-0.3066889529855352,1.116319640235596,7.534222863230575,-40.07216788864054,0.29206106608795157,2,0.6150002479553223,1.0525002479553223,1.4975001811981201,0.880000114440918,-0.24499988555908114,1,-0.08641064103325335,3.9599990844726562,7.204999923706055,-2.304341696624415,7.085000038146973,1.4081650129816616,6.914999961853027,-0.08641064103325335
7294,2009-02-11,6.7849998474121085,6.934999942779541,6.644999980926514,6.829999923706055,32913800.0,0.0022156375964335062,1.2745084839577092,0.1363638990838975,38.132293914983066,42.34964384348724,0.4417484550427053,0.5890310553129181,1.0745031491630748,1.3741086569197742,16.26647039044455,0.28999996185302734,-0.3022622960630734,-0.5397501468658454,-1.1612887895806479,0.08178849584895698,-0.8505194682232462,-0.22898082550844467,1.031040605635548,21.874983701851434,-24.25931191067008,0.31076932135740104,2,0.44500017166137784,0.940000295639039,1.4825003147125253,0.8650002479553232,-0.4249997138977051,2,-0.04789975189006013,-1.5909101746309409,6.769999980926514,3.9599990844726562,7.204999923706055,-2.304341696624415,7.085000038146973,-0.04789975189006013
7295,2009-02-12,6.889999866485597,6.914999961853027,6.5900001525878915,6.675000190734862,48229000.0,0.015475316350012314,1.4528299849751167,-4.777762471919583,38.25242811935262,42.302220253090645,0.2405500832722982,0.4674359389920051,0.9625735190789122,1.2266667142491796,17.014601639592776,0.32499980926513583,-0.26308967996947974,-0.40900011062622,-1.05857975765044,0.24057953639800012,-0.73378993413833,-0.08421028711410994,0.8323573487923683,43.165445414128214,-0.6450260112393522,0.32478982351210994,2,0.12750029563903809,0.6675000190734854,1.3775002956390372,0.760000228881835,0.15000009536743075,3,-0.0544267064247822,1.2745084839577092,6.7849998474121085,-1.5909101746309409,6.769999980926514,3.9599990844726562,7.204999923706055,-0.0544267064247822
7296,2009-02-13,6.829999923706055,6.9749999046325675,6.675000190734862,6.889999866485597,37916000.0,-0.008708264723108927,1.6086929479936762,-0.27906992217562454,36.66026551683929,41.63224346560498,0.24915106875729798,0.4999040544468816,1.005938341326222,1.2500713240111772,17.388722997733815,0.2999997138977051,-0.31913595996682975,-0.43525004386901855,-1.1094394425778322,0.23893935483979512,-0.7723447432234254,-0.09815534451461172,0.779121585302903,34.53235633130245,-5.718893277419902,0.33709469935440667,2,0.18750023841858,0.7274999618530273,1.437500238418579,0.820000171661377,0.16499996185302734,4,-0.07979503402369315,1.4528299849751167,6.889999866485597,1.2745084839577092,6.7849998474121085,-1.5909101746309409,6.769999980926514,-0.07979503402369315
7297,2009-02-17,6.445000171661378,6.5900001525878915,6.289999961853027,6.4749999046325675,60552400.0,-0.05636892479433153,1.3076917433884663,0.4999960263531884,32.64957323477719,40.26082969943181,0.5501282076541294,0.831446866884046,1.368519132909082,1.6008152727900038,18.33778630664993,0.5399999618530273,-0.34028694657377745,-0.7592498064041129,-1.4987537063535141,-0.019745906454711637,-1.1290017563788135,-0.38949785642941226,1.062209201705473,15.57791232521171,-21.09752510208006,0.36975194997470046,2,0.4224998950958243,0.9600000381469727,1.822499990463256,1.2049999237060538,0.5249996185302725,1,0.02948022531572403,1.6086929479936762,6.829999923706055,1.4528299849751167,6.889999866485597,1.2745084839577092,6.7849998474121085,0.02948022531572403
7298,2009-02-18,6.179999828338622,6.494999885559082,5.9749999046325675,6.489999771118164,88902800.0,-0.04111719724818008,2.2499981373558553,10.33342340337668,16.292132222832592,37.071923222087364,0.7077005709569884,1.0867981250000822,1.6120722628781978,1.8303097624376,18.870691769766562,0.5199999809265146,-0.34443870747694216,-0.9827501296997081,-1.850235783347716,-0.1152644760517001,-1.4164929565237125,-0.5490073028757037,1.1811444156465702,20.49999237060547,-7.950502972853283,0.433742826824004,2,0.4500000476837158,0.9049999713897714,2.0875003337860116,1.5275001525878915,1.0950002670288104,2,0.09789644593503644,1.3076917433884663,6.445000171661378,1.6086929479936762,6.829999923706055,1.4528299849751167,6.889999866485597,0.09789644593503644
7299,2009-02-19,6.494999885559082,6.695000171661378,6.289999961853027,6.3400001525878915,80461400.0,0.05097088446119624,-2.176470808229278,-0.4999992309076631,28.08988683779465,35.6277318096075,0.33636381711311447,0.7271714331051919,1.2727179185579018,1.4755269310103856,19.20223559510597,0.5150003433227557,-0.3683911571564531,-0.6157500743865967,-1.5134388189123218,0.28193867013912843,-1.0645944466494592,-0.16690570212373412,0.672084150916743,51.99999809265145,26.770465762658084,0.4488443722628625,2,0.13499999046325595,0.5200002193450928,1.8000001907348633,1.2125000953674316,0.7750000953674316,3,0.004618970028783531,2.2499981373558553,6.179999828338622,1.3076917433884663,6.445000171661378,1.6086929479936762,6.829999923706055,0.004618970028783531
7300,2009-02-20,6.420000076293945,6.574999809265138,6.289999961853027,6.4650001525878915,60677000.0,-0.011547314947901732,1.1509471987101898,-0.2903235730238985,31.185034647527075,34.50772892743831,0.37298738019800215,0.7645819893207637,1.3157034189687575,1.5035170946301513,19.564465812073188,0.28499984741211026,-0.40958368762256203,-0.6419998884201048,-1.579698103408547,0.2956983265683375,-1.110848995914326,-0.17315078092588365,0.5801921817238238,44.50001716613778,16.044869362938776,0.468849107494221,2,0.20999979972839267,0.5950000286102295,1.8637499809265137,1.2874999046325684,0.4049997329711923,4,-0.009345785368616077,-2.176470808229278,6.494999885559082,2.2499981373558553,6.179999828338622,1.3076917433884663,6.445000171661378,-0.009345785368616077
7301,2009-02-23,6.34499979019165,6.699999809265138,6.320000171661378,6.434999942779541,51067600.0,-0.011682287416044712,-4.4285899182562,1.9999999999999605,29.531565261236892,31.844470358802365,0.3709936878861555,0.7894871262337642,1.3594144652813167,1.552070180170225,19.59810648726449,0.37999963760375977,-0.43813359432341414,-0.6595001697540281,-1.6259963411419331,0.30699600163387686,-1.1427482554479802,-0.1762520840600761,0.5116655383521902,51.034473686806734,20.264586935605433,0.48324808569395233,2,0.2850000858306876,0.6700003147125244,1.8400003910064697,1.3625001907348633,0.47500038146972745,0,0.10953509765843261,1.1509471987101898,6.420000076293945,-2.176470808229278,6.494999885559082,2.2499981373558553,6.179999828338622,0.10953509765843261
7302,2009-02-24,6.940000057220459,6.9650001525878915,6.309999942779541,6.324999809265138,57832600.0,0.09377467087525893,-1.031008462566067,-6.83332450303055,43.42105201241721,32.69047019641784,-0.29675710371215125,0.1564334125720439,0.7387490240274595,0.9208807309640257,19.814261997287485,0.6550002098083505,-0.4257180888133254,-0.03524990081787127,-0.9703180523961876,0.8998182507604451,-0.502783976607029,0.43228417497128646,-0.9650001525878915,97.47473847415029,62.710670882994606,0.4675340757891582,2,-0.4650001525878915,0.07500004768371582,1.1175000667572021,0.7674999237060547,0.019999980926513672,1,0.007925047245698646,-4.4285899182562,6.34499979019165,1.1509471987101898,6.420000076293945,-2.176470808229278,6.494999885559082,0.007925047245698646
7303,2009-02-25,7.0250000953674325,7.2150001525878915,6.78000020980835,6.875,67857200.0,0.012247844012412967,-1.558825633107121,0.24390249575692816,49.04014269496356,33.90245339419346,-0.3819472680081146,0.03918221735949334,0.6362794682876016,0.802053773065329,19.799071239563897,0.4349999427795419,-0.42552053953289803,0.07150013446807968,-0.8359201902285376,0.9789204591646969,-0.3822100278802294,0.5252102968163888,-1.030200185775759,79.45945750892074,41.37626560547075,0.4537101623483087,2,-0.43000006675720304,-0.009999990463257724,1.0012500286102286,0.6824998855590811,0.25999975204467596,2,-0.007829224829769221,-1.031008462566067,6.940000057220459,-4.4285899182562,6.34499979019165,1.1509471987101898,6.420000076293945,-0.007829224829769221
7304,2009-02-26,6.670000076293945,7.0999999046325675,6.670000076293945,7.014999866485597,91900000.0,-0.05053380985825018,-1.4927541439938472,-2.299997138978862,45.99018230629956,34.76220385940978,-0.050260941000839665,0.3067347338219246,0.9744827327504186,1.1288027213853935,20.670212536719806,0.42999982833862216,-0.49484682213960696,-0.21799988746643084,-0.9928778255050421,0.5568780505721804,-0.6054388564857369,0.16943908155287524,-0.6263921569824227,41.08108498215852,-0.21365046467808213,0.3874389690193057,2,-0.07500004768371582,0.3450000286102295,1.2262499332427979,1.0374999046325684,0.5799999237060547,3,0.09070464949824153,-1.558825633107121,7.0250000953674325,-1.031008462566067,6.940000057220459,-4.4285899182562,6.34499979019165,0.09070464949824153
7305,2009-02-27,6.53000020980835,6.7750000953674325,6.494999885559082,6.644999980926514,51406400.0,-0.02098948499013864,-2.027022429338058,0.3333328726208222,40.826449407579126,35.225113180603095,0.037216412209645,0.37665472759392316,1.0965186569810346,1.2388917665047732,21.879933187363633,0.2800002098083505,-0.47899913129581684,-0.30124976634979284,-0.9989291897191537,0.396429657019568,-0.6500894780344737,0.04758994533488803,-0.43953660116577264,24.30941613542802,-15.779220788373696,0.3488397116846804,2,0.06499981880187988,0.4849998950958252,1.3662497997283936,1.177499771118164,0.6499996185302725,4,0.11332308535100077,-1.4927541439938472,6.670000076293945,-1.558825633107121,7.0250000953674325,-1.031008462566067,6.940000057220459,0.11332308535100077
7306,2009-03-02,6.295000076293945,6.434999942779541,6.1599998474121085,6.40500020980835,57219600.0,-0.03598776814148086,2.235302862432166,0.9565248038744133,35.50955815423343,35.5428892827649,0.21048024773739282,0.5592040572115735,1.2967526259667261,1.4445463100777838,22.647113837955786,0.3700003623962411,-0.48076435265729245,-0.4847499132156372,-1.1810293231672082,0.2115294967359338,-0.8328896181914232,-0.13661020823985126,-0.15955500589355598,12.796226524251406,-23.309406500859215,0.3481397049757856,3,0.2999999523162842,0.7200000286102295,1.6000001430511475,1.4124999046325684,0.7249999046325684,0,0.08419376116723076,-2.027022429338058,6.53000020980835,-1.4927541439938472,6.670000076293945,-1.558825633107121,7.0250000953674325,0.08419376116723076
7307,2009-03-03,6.25,6.559999942779541,6.195000171661378,6.4000000953674325,62024200.0,-0.0071485426129555,-1.8076932246877295,1.3636355754767362,40.54545653161891,38.23770309485227,0.25134194085018535,0.5455396211729537,1.3075199254128052,1.4675449377472374,23.17137185196617,0.3649997711181632,-0.49454889343993447,-0.4747499942779543,-1.1549626430113005,0.2054626544553919,-0.8148563186446278,-0.13464366991128074,-0.09000015258789151,8.530817682834298,-29.900525015061497,0.3401063243666731,3,0.4375,0.7650001049041748,1.5612499713897705,1.4574999809265137,0.880000114440918,1,0.09120002746582045,2.235302862432166,6.295000076293945,-2.027022429338058,6.53000020980835,-1.4927541439938472,6.670000076293945,0.09120002746582045
7308,2009-03-04,6.369999885559082,6.46999979019165,6.184999942779541,6.309999942779541,57268800.0,0.019199981689453027,1.192308609303102,-0.39999936421752424,42.73205096728617,39.864610220351324,0.18006347131567502,0.36801189268476087,1.1625189112461989,1.327295404671828,23.631096458729367,0.2849998474121094,-0.4984850002224137,-0.30625009536743164,-0.9383799591144344,0.3258797683795711,-0.6223150272409326,0.009814836506069291,0.8450002670288095,22.340428230178507,-17.433971400564044,0.3160649318735012,3,0.31750011444091797,0.6450002193450928,1.3675001859664917,1.3375000953674316,0.940000057220459,2,0.09262168966838336,-1.8076932246877295,6.25,2.235302862432166,6.295000076293945,-2.027022429338058,6.53000020980835,0.09262168966838336
7309,2009-03-05,6.0,6.28000020980835,5.949999809265138,6.204999923706055,52003200.0,-0.0580847554484073,-1.163934887560354,-3.416668653490054,35.737183283497245,40.37040451323689,0.5279869738572032,0.688238695034256,1.5035087191902203,1.6801173660111663,23.60244002770463,0.4200000762939444,-0.4637692728161271,-0.6222499847412113,-1.2925246826614307,0.04802471317900814,-0.9573873337013206,-0.287112635781102,1.1944001483917246,6.060627078214453,-31.90986615363171,0.33513734896010955,3,0.5824999809265146,1.002500057220459,1.7050000429153442,1.7074999809265137,1.1750001907348624,3,0.21416664123535134,1.192308609303102,6.369999885559082,-1.8076932246877295,6.25,2.235302862432166,6.295000076293945,0.21416664123535134
7310,2009-03-06,5.815000057220459,6.15500020980835,5.635000228881836,5.954999923706055,69040200.0,-0.030833323796590206,-1.0800019073504519,0.6829264321402321,34.360558503357495,40.90695931791696,0.69078617157796,0.8291130843941215,1.6578790815911475,1.8542736193697262,23.74678590524318,0.5199999809265137,-0.36254318133019137,-0.7522499322891232,-1.4976885128457624,-0.006811351732483928,-1.1249692225674428,-0.37953064201080355,1.3296240776062023,19.45944692027538,-18.16330995829478,0.3727192902783194,3,0.6100001335144043,1.0300002098083496,1.9449999332427979,1.8924999237060547,1.1149997711181632,4,0.24677556812707313,-1.163934887560354,6.0,1.192308609303102,6.369999885559082,-1.8076932246877295,6.25,0.24677556812707313
7311,2009-03-09,5.610000133514403,5.980000019073486,5.550000190734863,5.735000133514403,45101200.0,-0.03525364087512051,-2.510204319952069,0.8928579943528803,36.37846830908128,40.1244500175463,0.8722930277085554,0.9675506933690308,1.8318148235273588,2.034274149841905,24.44562877942685,0.42999982833862305,-0.3269421292883674,-0.8834998607635507,-1.7015790816824286,-0.06542063984467283,-1.29253947122299,-0.4744602503041113,1.444046566955568,5.940589852430579,-33.046742888930005,0.409039610459439,3,0.7725000381469735,1.0724999904632577,2.1662499904632577,2.0974998474121103,1.5799999237060556,0,0.27985733644549615,-1.0800019073504519,5.815000057220459,-1.163934887560354,6.0,1.192308609303102,6.369999885559082,0.27985733644549615
7312,2009-03-10,6.105000019073486,6.125,5.670000076293945,5.75,56960600.0,0.08823527161825373,1.3037971933001358,-2.8400001525878906,48.861914908519644,40.104646930163646,0.275348140860606,0.4067715861654513,1.3131188666203588,1.5195340513877724,25.019799465883352,0.5149998664855966,-0.2901889846365666,-0.33349997997283953,-1.0962035848471787,0.42920362490149966,-0.7148517824100091,0.04785182246433006,0.828722960617676,60.32609456203265,18.215357382487795,0.38135180243716976,3,0.2200000286102295,0.3925001621246338,1.6712501049041748,1.6024999618530273,1.2750000953674316,1,0.14987714316041734,-2.510204319952069,5.610000133514403,-1.0800019073504519,5.815000057220459,-1.163934887560354,6.0,0.14987714316041734
7313,2009-03-11,6.184999942779541,6.3400001525878915,6.105000019073486,6.114999771118164,34690400.0,0.013104000566112273,-4.222244003751152,0.19718357155041916,44.934641363130986,39.98736460314492,0.07114524477490836,0.2958670509703678,1.206478933679982,1.4392991168924532,24.95153268466026,0.23500013351440519,-0.23826237563341568,-0.22425005435943568,-0.9782448240646779,0.5297447153458066,-0.6012474392120568,0.15274733049318545,0.6380252137951175,80.37971933001349,37.887380548139845,0.37699738485262096,3,-0.022499799728393555,0.3125002384185791,1.5912501811981201,1.5225000381469727,1.054999828338623,2,0.1527890348268448,1.3037971933001358,6.105000019073486,-2.510204319952069,5.610000133514403,-1.0800019073504519,5.815000057220459,0.1527890348268448
7314,2009-03-12,6.460000038146973,6.489999771118164,6.059999942779541,6.110000133514403,29570400.0,0.04446242488465524,1.097563358380891,4.999986376114617,50.61349630436601,41.07481425834345,-0.2646017110276766,-0.00498521624518844,0.9086134326235547,1.1566392970569233,24.595924265145584,0.42999982833862305,-0.2630072080706798,0.06700003147125244,-0.6666311548614274,0.8006312178039323,-0.2998155616950875,0.4338156246375924,0.261183121160502,96.80853762094675,52.315919771223605,0.36681559316634005,3,-0.4049999713897705,0.03750014305114746,1.3162500858306885,1.247499942779541,0.5050001144409189,3,0.13157893182867353,-4.222244003751152,6.184999942779541,1.3037971933001358,6.105000019073486,-2.510204319952069,5.610000133514403,0.13157893182867353
7315,2009-03-13,6.514999866485597,6.704999923706055,6.300000190734862,6.619999885559082,40304200.0,0.008513905265300936,1.9454515819717535,-0.3000001362392219,52.62345815282693,42.97635870263162,-0.3597887334702925,-0.09435732311296707,0.8159252434159203,1.0952596681138305,23.911392928803433,0.4049997329711923,-0.3198427187339865,0.1407498598098762,-0.5577242309656176,0.83922395058537,-0.20848718557787027,0.48998690519762267,-0.9649996757507333,83.5497747924417,38.237063641410984,0.3492370453877468,3,-0.3874998092651376,-0.09749984741211026,1.1587502956390372,1.192500114440917,0.6200003623962393,4,0.10130473334994727,1.097563358380891,6.460000038146973,-4.222244003751152,6.184999942779541,1.3037971933001358,6.105000019073486,0.10130473334994727
7316,2009-03-16,6.2849998474121085,6.75,6.269999980926514,6.565000057220459,41116400.0,-0.03530315023591202,-2.0967748882124293,2.666668180435179,38.608690114011374,42.76116243400857,-0.1467933091320539,0.09772983309268124,0.9980172642853313,1.3115698278827788,23.35216629430608,0.48000001907348633,-0.3492776481320714,-0.06200015544891446,-0.7273485190425566,0.6033482081447277,-0.39467433724573553,0.2706740263479066,-0.7118996620178217,56.94442727438087,17.47680498403085,0.3326741817968213,3,-0.13499975204467685,0.13250017166137784,1.3837502002716073,1.4225001335144052,0.740000247955324,0,0.10262529778614016,1.9454515819717535,6.514999866485597,1.097563358380891,6.460000038146973,-4.222244003751152,6.184999942779541,0.10262529778614016
7317,2009-03-17,6.635000228881836,6.6500000953674325,6.289999961853027,6.3400001525878915,34527400.0,0.05568820842753763,1.215386737170132,-1.0535709115927476,43.78981077916257,42.878691301994834,-0.48772800953482864,-0.2501307140244897,0.5852961044339304,0.954645825329913,22.03734753493596,0.36500024795532404,-0.34317208561793766,0.2785002231597904,-0.3980708855572628,0.9550713318768436,-0.05978533119873575,0.6167857775183165,-1.0148240509033206,83.33336788674774,46.90342548408504,0.33828555435852653,3,-0.4850001335144043,-0.2175002098083496,1.0337498188018799,1.0724997520446777,0.16999959945678622,1,0.08364729603515841,-2.0967748882124293,6.2849998474121085,1.9454515819717535,6.514999866485597,1.097563358380891,6.460000038146973,0.08364729603515841
7318,2009-03-18,6.7849998474121085,6.925000190734862,6.53000020980835,6.565000057220459,39044600.0,0.022607326805706984,-1.724142637045703,0.7457618077781003,51.95911059699696,44.68112767016147,-0.6399687014993214,-0.3715298170195309,0.3884997369847545,0.8077854812527523,20.052406599083923,0.3949999809265128,-0.2930708136262865,0.3982498407363879,-0.2988816895584847,1.0953813710312605,0.04968407558895205,0.7468156058838238,-1.1196307165527335,83.8149938507318,45.99165846050502,0.3485657651474362,3,-0.5474996566772452,-0.36749982833862216,0.8837502002716073,1.1325001716613778,0.16000032424926935,2,0.08769348274278155,1.215386737170132,6.635000228881836,-2.0967748882124293,6.2849998474121085,1.9454515819717535,6.514999866485597,0.08769348274278155
7319,2009-03-19,6.5250000953674325,6.824999809265138,6.440000057220459,6.815000057220459,44926600.0,-0.038319787456420284,1.4838736471644975,-1.318182901903667,49.91816504906196,46.40975061968419,-0.33264747595786126,-0.11506682188057393,0.5944928990242833,1.0692848172687244,18.544305105678404,0.3849997520446786,-0.2679369334181043,0.13675007820129448,-0.5614903886172442,0.8349905450198332,-0.2123701552079753,0.48587031161056426,-0.7840531009155285,38.931302711419164,-0.5766071924396101,0.34912023340926934,3,-0.28749990463256925,-0.14249992370605558,1.0787501335144034,1.3575000762939444,0.35500001907348544,3,0.10957849276636189,-1.724142637045703,6.7849998474121085,1.215386737170132,6.635000228881836,-2.0967748882124293,6.2849998474121085,0.10957849276636189
7320,2009-03-20,6.360000133514403,6.675000190734862,6.244999885559082,6.59499979019165,66275800.0,-0.02528735010596772,1.1772142119037785,0.8103437503083055,51.088778477050376,48.04422952723631,-0.09187041501691517,0.04765069570396374,0.7119656471902607,1.2440212355205267,17.126891255581832,0.43000030517578036,-0.2618390176375325,-0.025249886512757058,-0.7234315549470667,0.6729317819215526,-0.3743407207299114,0.3238409477043973,-0.5480099472855215,16.91179358009167,-24.90196562962423,0.34909083421715476,3,-0.06249999999999911,0.022500038146973544,1.1174999475479135,1.487499952316285,0.734999656677247,4,0.09512578716553866,1.4838736471644975,6.5250000953674325,-1.724142637045703,6.7849998474121085,1.215386737170132,6.635000228881836,0.09512578716553866
7321,2009-03-23,7.039999961853027,7.059999942779541,6.5,6.574999809265138,44886600.0,0.10691820975841249,1.2178210529695146,-1.978726944382433,60.91160490262507,49.3830839710258,-0.6120572179063393,-0.608826650017944,-0.012991772335610108,0.5734199084162279,16.033748777716013,0.6999998092651376,-0.1791508212006203,0.6199999332427977,-0.13649474528481687,1.3764946117704122,0.2417525939789904,0.9982472725066049,-1.1612291753537862,97.54601478253593,49.39385889919759,0.3782473392638072,3,-0.48000001907348633,-0.6574997901916504,0.24750006198883057,0.7800002098083496,0.5799999237060547,0,0.013494356185167256,1.1772142119037785,6.360000133514403,1.4838736471644975,6.5250000953674325,-1.724142637045703,6.7849998474121085,0.013494356185167256
7322,2009-03-24,6.994999885559082,7.235000133514403,6.889999866485597,6.954999923706055,42720000.0,-0.006392056326389617,-3.058824849375646,0.08602139511226709,58.81523490389677,50.925372142221995,-0.4777775770595456,-0.5897306535046241,-0.005050124298117353,0.6009870961660635,15.83809425753922,0.3450002670288068,-0.06782060770718257,0.572249865531921,-0.19255812553835838,1.3370578566022004,0.18984586999678132,0.9546538610670607,-1.0217307665574173,75.7575567833441,23.33491450372727,0.38240399553513954,3,-0.3474998474121094,-0.6024997234344482,0.2925001382827759,0.8250002861022949,0.7350001335144043,1,0.004288807762568458,1.2178210529695146,7.039999961853027,1.1772142119037785,6.360000133514403,1.4838736471644975,6.5250000953674325,0.004288807762568458
7323,2009-03-25,6.96999979019165,7.190000057220459,6.764999866485597,6.9650001525878915,47405800.0,-0.0035739951074257315,-1.098765286743821,0.12499105929473496,65.15624988358462,52.541233651024065,-0.3684628920468027,-0.5998151476828077,-0.008008078000759866,0.6216443462763008,16.21231386130676,0.4250001907348624,0.057864850808052815,0.549999785423279,-0.20603549727369508,1.306035068120253,0.17198214407479195,0.928017426771766,-0.870557569738712,73.23229525749447,14.327800307427616,0.378017641348487,3,-0.22999978065490723,-0.5774996280670166,0.1662503480911255,0.7000002861022949,1.2100005149841309,2,-0.023672879027230365,-3.058824849375646,6.994999885559082,1.2178210529695146,7.039999961853027,1.1772142119037785,6.360000133514403,-0.023672879027230365
7324,2009-03-26,7.2750000953674325,7.295000076293945,6.96999979019165,7.0,49054800.0,0.04375901210283906,1.0634935051763312,55.00400572247061,71.98795440287341,54.692844345473674,-0.609827633230025,-0.9034887483421707,-0.3320347229013434,0.3154677065236333,16.44440137141446,0.3250002861022949,0.11631716224265354,0.824750089645387,-0.016961609247248433,1.6664617885380224,0.40389424019906883,1.2456059390917051,-1.0620020836083475,98.09524025776459,32.788395226572376,0.4208558494463178,3,-0.5050001144409189,-0.8524999618530282,-0.4175002574920663,0.2374999523162833,1.049999713897706,3,-0.04536081366049627,-1.098765286743821,6.96999979019165,-3.058824849375646,6.994999885559082,1.2178210529695146,7.039999961853027,-0.04536081366049627
7325,2009-03-27,7.269999980926514,7.315000057220459,7.045000076293945,7.175000190734862,54313600.0,-0.0006873009450684142,1.9189196155402566,0.34545366271499056,76.60256263302149,58.9143857364748,-0.5436373784892403,-0.8856130204248753,-0.33812948036863055,0.3139813107249658,16.32611896288978,0.26999998092651367,0.19051763880588712,0.7827499866485592,-0.13531700070024488,1.7008169739973633,0.3237164929741567,1.2417834803229617,-0.9271617214232455,94.4785186338002,20.767396729527462,0.45903349367440205,3,-0.49000000953674316,-0.8374998569488525,-0.44749999046325684,0.24250006675720215,0.8550000190734863,4,-0.05364509869446965,1.0634935051763312,7.2750000953674325,-1.098765286743821,6.96999979019165,-3.058824849375646,6.994999885559082,-0.05364509869446965
7326,2009-03-30,6.824999809265138,7.164999961853027,6.764999866485597,7.135000228881836,46203000.0,-0.06121047769310495,1.1621633464184316,-3.2631695184937537,61.7263802920573,60.907337904574206,-0.01562605363823355,-0.4204262048947873,0.08715233725083582,0.7392233122331175,15.27863499236313,0.5050001144409171,0.21702862439497927,0.3112498283386236,-0.6140203329138849,1.236519989591132,-0.1513852522876311,0.7738849089648783,-0.34605889808146273,10.909076722205189,-61.83093254342114,0.4626350806262543,3,-0.0449998378753671,-0.3924996852874765,-0.002499818801880771,0.6875002384185782,1.1750001907348624,0,0.039560437871365206,1.9189196155402566,7.269999980926514,1.0634935051763312,7.2750000953674325,-1.098765286743821,6.96999979019165,0.039560437871365206
7327,2009-03-31,6.820000171661378,6.929999828338622,6.755000114440918,6.90500020980835,59283600.0,-0.0007325476547226373,1.592602273289226,0.27419330029317546,60.6010058955862,61.86754849330636,0.020535024506145305,-0.3905581904245805,0.06681091238512149,0.7188062851871164,14.529251577958103,0.1749997138977042,0.23395765701193127,0.27775018215179514,-0.648427390432011,1.2039277547356013,-0.1853386041401084,0.7408389684436987,-0.2240109800325536,11.607154261094074,-57.681067709239336,0.4630887862919033,3,-0.040000200271607333,-0.3875000476837167,0.0024998188018789946,0.692499876022338,1.0249996185302725,1,0.117302007882915,1.1621633464184316,6.824999809265138,1.9189196155402566,7.269999980926514,1.0634935051763312,7.2750000953674325,0.117302007882915
7328,2009-04-01,6.960000038146973,6.989999771118164,6.635000228881836,6.7150001525878915,50577000.0,0.02052783914395273,1.3278708003064272,-2.8823503012487715,58.74125979058509,62.847892353475586,-0.10284585424797044,-0.5102512310711553,-0.07630985399083023,0.5608915278404485,13.812119603931924,0.3549995422363281,0.3275494521504587,0.38825004100799543,-0.5522999942171651,1.328800076233156,-0.0820249766045853,0.8585250586205762,0.35500001907348633,47.794101663110254,-17.268887613874597,0.4702750176125805,4,-0.18000006675720215,-0.5274999141693115,-0.21500003337860107,0.5525000095367432,0.9149999618530273,2,0.11063218056124002,1.592602273289226,6.820000171661378,1.1621633464184316,6.824999809265138,1.9189196155402566,7.269999980926514,0.11063218056124002
7329,2009-04-02,7.2849998474121085,7.369999885559082,7.014999866485597,7.065000057220459,60191000.0,0.046695374638483944,-1.2187489289796205,0.897958746754586,62.30032060827971,64.09361925694552,-0.3449808909913079,-0.7737148260191011,-0.41764327944194246,0.221281515975714,12.730592235669786,0.4099998474121094,0.3927331545320545,0.6489998579025258,-0.3025948491593127,1.6005945649643643,0.17320250437160656,1.124797211433445,-0.6499996185302725,88.43536355768681,24.648740520858567,0.4757973535309192,4,-0.34999990463256747,-0.8249998092651358,-0.47999978065490634,0.22750020027160733,0.4200000762939462,3,0.12285524729030839,1.3278708003064272,6.960000038146973,1.592602273289226,6.820000171661378,1.1621633464184316,6.824999809265138,0.12285524729030839
7330,2009-04-03,7.25,7.375,7.0999999046325675,7.324999809265138,47139200.0,-0.004804371742648916,2.1428548073307603,-0.3409085490481725,66.43952858911416,64.70783299988875,-0.19049013538969994,-0.6595095827689397,-0.39520720863373704,0.2356509822332864,11.043812828338687,0.27500009536743253,0.41846047803463193,0.5422500133514401,-0.36401742634289747,1.4485174530457776,0.0891162935042713,0.9953837331986088,-0.6149997711181641,83.10810288344808,17.69359026854403,0.4531337198471686,4,-0.24499988555908203,-0.7874999046325684,-0.44499993324279785,0.2625000476837158,0.34999990463256747,4,0.1482758357607088,-1.2187489289796205,7.2849998474121085,1.3278708003064272,6.960000038146973,1.592602273289226,6.820000171661378,0.1482758357607088
7331,2009-04-06,7.179999828338622,7.235000133514403,7.0900001525878915,7.164999961853027,37413200.0,-0.00965519609122456,1.3199908447614914,-0.1999987284309968,60.26364881642876,64.86876787905898,-0.11012317441420283,-0.49103376119837705,-0.34206704857931935,0.2913499826195656,9.116449790035055,0.1599998474121085,0.47354063344382435,0.393749856948852,-0.37347253090584065,1.1609722448035447,0.010138663021505678,0.7773610508761983,-0.5153996086120598,73.64861730068833,10.066945480901808,0.38361119392734644,4,-0.1749997138977042,-0.7174997329711905,-0.37499976158142,0.33250021934509366,0.30000019073486417,0,0.1316156259407657,2.1428548073307603,7.25,-1.2187489289796205,7.2849998474121085,1.3278708003064272,6.960000038146973,0.1316156259407657
7332,2009-04-07,7.019999980926514,7.125,6.994999885559082,7.050000190734862,50601400.0,-0.022284101843652926,-2.2499865890220714,-2.0000317894268957,54.40900898547464,63.67463000149119,0.06011791433851421,-0.2729647072677528,-0.20210118629290008,0.4423599477594049,7.451420710157189,0.18499994277954013,0.5392390561491851,0.18800001144409162,-0.5145771597341424,0.8905771826223257,-0.1632885741450254,0.5392885970332086,-0.32698376998901413,52.02700961149358,-8.623697184653984,0.3512885855891172,4,-0.014999866485595703,-0.557499885559082,-0.21499991416931152,0.49250006675720215,0.4099998474121085,1,0.1396011426974597,1.3199908447614914,7.179999828338622,2.1428548073307603,7.25,-1.2187489289796205,7.2849998474121085,0.1396011426974597
7333,2009-04-08,7.130000114440918,7.130000114440918,6.914999961853027,7.079999923706055,44544200.0,0.015669534731236112,7.599973297221004,-1.6666613685131226,62.02783401970709,62.567949958917154,-0.027713781703739393,-0.32521157969557546,-0.329174684429101,0.3300656586214501,6.266749860121239,0.21500015258789062,0.5150782346787155,0.2507501363754274,-0.39328541716401944,0.8947856899148743,-0.07126764039429645,0.5727679131451513,-0.40970455194091837,46.73915973006872,-15.970743404338847,0.32201777676972354,4,-0.125,-0.6675000190734863,-0.27875006198883057,0.38249993324279785,0.07999992370605469,2,0.10028045782251671,-2.2499865890220714,7.019999980926514,1.3199908447614914,7.179999828338622,2.1428548073307603,7.25,0.10028045782251671
7334,2009-04-09,7.309999942779541,7.3400001525878915,7.1599998474121085,7.204999923706055,43122800.0,0.025245417314097462,1.181816080062189,2.0999923706345727,68.77470176942417,61.69818764073967,-0.2259922765328426,-0.46195094726489394,-0.5412719978073923,0.1384962635375313,5.648193951424449,0.21000003814697354,0.5089701526798169,0.3882499694824215,-0.2514643665415486,1.0279643055063916,0.06839280147043691,0.7081071374944061,-0.5635162027795415,85.86955394997356,16.64910585042749,0.3198571680119849,4,-0.30499982833862305,-0.8474998474121094,-0.4587498903274536,0.2025001049041748,0.26999998092651367,3,0.07729139010165631,7.599973297221004,7.130000114440918,-2.2499865890220714,7.019999980926514,1.3199908447614914,7.179999828338622,0.07729139010165631
7335,2009-04-13,7.175000190734862,7.260000228881836,7.039999961853027,7.164999961853027,27129200.0,-0.01846781848172585,1.4444432670707412,0.09524025776448852,53.40051013177041,60.773090956263346,-0.1183289494598565,-0.28983013971731086,-0.4304452733347812,0.26685198858077275,5.452188900813275,0.26999998092651367,0.48057649664762625,0.22025020122528005,-0.39887882239706673,0.8393792248476268,-0.08931431058589379,0.5298147130364539,-0.40337580033486287,61.17649698751214,-4.276679877649897,0.30956451181117356,4,-0.17000007629394442,-0.7125000953674308,-0.38250017166137606,0.3249998092651376,0.3249998092651376,0,0.07386755663861666,1.181816080062189,7.309999942779541,7.599973297221004,7.130000114440918,-2.2499865890220714,7.019999980926514,0.07386755663861666
7336,2009-04-14,6.929999828338622,7.114999771118164,6.875,7.085000038146973,46975000.0,-0.03414639106387918,1.2325593774049817,-15.499666221630305,48.512584464012086,59.42993301942178,0.15995273353838702,0.006292217178621051,-0.2020023614975619,0.5064306238470193,5.290034984199075,0.3000001907348624,0.39049014884063205,-0.057000160217286044,-0.5905127746498247,0.47651245421525257,-0.32375646743355535,0.20975614699898326,-0.13424041355462268,11.827916191538543,-50.1604652575839,0.2667563072162692,4,0.07500028610229581,-0.4674997329711905,-0.2949995994567862,0.41250038146972745,0.5050001144409189,1,0.09668111008518876,1.4444432670707412,7.175000190734862,1.181816080062189,7.309999942779541,7.599973297221004,7.130000114440918,0.09668111008518876
7337,2009-04-15,7.190000057220459,7.210000038146973,6.8499999046325675,6.860000133514403,46507200.0,0.03751807147507091,-1.0571413779761365,-2.1290288839872082,54.5454599192766,58.96373303372084,-0.04698448971206037,-0.22134541613089453,-0.4766861454273572,0.2406292879753842,5.122215583983225,0.3600001335144052,0.289495160901339,0.17525007724761998,-0.33854356921654105,0.689043723711781,-0.08164674598446009,0.43214690047970006,-0.3710710190278199,69.38775113005477,8.457235930881438,0.25689682323208046,4,-0.0775001049041748,-0.6675000190734863,-0.6574999094009399,0.1100001335144043,0.03499984741210849,2,0.04033379131364523,1.2325593774049817,6.929999828338622,1.4444432670707412,7.175000190734862,1.181816080062189,7.309999942779541,0.04033379131364523
7338,2009-04-16,7.380000114440918,7.425000190734862,7.105000019073486,7.195000171661378,50992200.0,0.026425598846783638,1.3272731686425143,0.5606060168193467,52.27765785017794,57.8501038383762,-0.1912546937242272,-0.3841811670348214,-0.6791423123098479,0.05904696549544575,5.426371668393724,0.32000017166137606,0.28313410695518826,0.3355001211166382,-0.19102670118749465,0.862026943420771,0.07223670996457177,0.5987635322687046,-0.5388282377759843,92.17390366899075,34.45964700602275,0.2632634111520663,4,-0.24250006675720304,-0.6375000476837158,-0.96875,-0.07999992370605469,-0.26999998092651456,3,0.006775028878369005,-1.0571413779761365,7.190000057220459,1.2325593774049817,6.929999828338622,1.4444432670707412,7.175000190734862,0.006775028878369005
7339,2009-04-17,7.239999771118164,7.460000038146973,7.125,7.460000038146973,53095400.0,-0.018970235928425838,2.045451195776095,-1.189191000404673,49.38524161670462,55.95518306366404,-0.06516130334246562,-0.19802098519799927,-0.545099846003751,0.21048868897934536,5.994936756040139,0.33500003814697266,0.2813471830028291,0.15974979400634748,-0.31256224417472644,0.6320618321874214,-0.07640622508418993,0.3959058130968849,-0.3899998664855966,63.93439034819273,10.421513719684064,0.23615601909053713,4,-0.08499979972839355,-0.4799997806549072,-0.9099996089935303,0.06000041961669922,0.10000038146972745,4,-0.004143609657401681,1.3272731686425143,7.380000114440918,-1.0571413779761365,7.190000057220459,1.2325593774049817,6.929999828338622,-0.004143609657401681
7340,2009-04-20,6.9650001525878915,7.139999866485597,6.894999980926514,7.059999942779541,40456400.0,-0.037983373925963626,-1.0851042243690103,0.43181670401886135,53.08370867637958,55.1574119369919,0.18456903034355054,0.13136271023572998,-0.27405720685008816,0.48929938515678817,5.854263007364829,0.3449997901916504,0.27229128512292977,-0.1454998254775992,-0.4813710650284788,0.1903714140732804,-0.313435445253039,0.022435794297840594,0.49499988555908114,18.85249553844701,-38.39507273990065,0.1679356197754398,4,0.189999818801879,-0.11250019073486417,-0.6887500286102304,0.33500003814697177,0.18499994277954102,0,0.08829860124118682,2.045451195776095,7.239999771118164,1.3272731686425143,7.380000114440918,-1.0571413779761365,7.190000057220459,0.08829860124118682
7341,2009-04-21,7.135000228881836,7.15500020980835,6.90500020980835,6.960000038146973,41026400.0,0.024407763470152943,1.3255797448590336,-1.842111339212682,56.46817381155434,55.38620802877853,0.00839757808659325,-0.032838933410080706,-0.4516008801706013,0.31447749419174276,5.759453034634951,0.25,0.22520294868592927,0.019750237464904785,-0.31460659457163853,0.3541070695014481,-0.14742817855336732,0.1869286534831769,0.3249998092651367,46.721354404840994,-15.62610709870303,0.16717841601827185,4,0.01999974250793457,-0.2825002670288086,-0.8625001907348633,0.16499996185302734,-0.04000043869018555,1,0.05115623817931758,-1.0851042243690103,6.9650001525878915,2.045451195776095,7.239999771118164,1.3272731686425143,7.380000114440918,0.05115623817931758
7342,2009-04-22,7.0250000953674325,7.175000190734862,7.0,7.005000114440918,39258600.0,-0.015416976872563048,-10.666597790669892,0.1142854807330801,51.35135242307609,54.19993229581952,0.1331876733525812,0.08382155362970156,-0.35444663431658796,0.4156141137692382,5.2884870904727865,0.1750001907348624,0.16291247334735814,-0.0917499065399161,-0.4240984198790194,0.2405986067991872,-0.2579241632094682,0.074424350129636,0.4236999416351308,23.008867482325535,-39.47841365486967,0.1661742566695517,4,0.12999987602233798,-0.17250013351440519,-0.7412500381469735,0.27500009536743075,-0.1399998664855966,2,0.05836296681084452,1.3255797448590336,7.135000228881836,-1.0851042243690103,6.9650001525878915,2.045451195776095,7.239999771118164,0.05836296681084452
7343,2009-04-23,6.804999828338622,6.985000133514403,6.6599998474121085,6.929999828338622,54215200.0,-0.03131676356472757,1.7659526978767612,-6.250005960469885,39.56522000534471,50.95443432203292,0.33775726998722444,0.3065432631796874,-0.13609003781475604,0.6177971977764081,5.3201939524162185,0.36500024795532404,0.12348015538834822,-0.3035001754760751,-0.6585998900781744,0.05159953912602422,-0.48105003277712477,-0.12595031817502544,0.6326262075424198,18.12499329447904,-39.3830562663734,0.17754985730104947,4,0.25500011444091886,0.047500133514405185,-0.5212497711181632,0.4950003623962411,0.1550002098083505,3,0.06171933679482322,-10.666597790669892,7.0250000953674325,1.3255797448590336,7.135000228881836,-1.0851042243690103,6.9650001525878915,0.06171933679482322
7344,2009-04-24,6.945000171661378,7.019999980926514,6.710000038146973,6.824999809265138,38026000.0,0.02057315897933476,1.2962960346572487,-0.9600028991699219,43.65905029549021,49.87204989577957,0.1570526153522902,0.14814817380343737,-0.27662468888126046,0.45510421246467647,5.072610251760261,0.309999942779541,0.11728094008889833,-0.1469998359680167,-0.5001868303848358,0.20618715844880242,-0.3235933331764258,0.02959366124039242,0.46152081668090705,55.33983189418146,1.0258156133122611,0.1765934972084094,4,0.11499977111816317,-0.0925002098083505,-0.617500066757203,0.35500001907348544,0.2849998474121085,4,0.023758093272091996,1.7659526978767612,6.804999828338622,-10.666597790669892,7.0250000953674325,1.3255797448590336,7.135000228881836,0.023758093272091996
7345,2009-04-27,6.880000114440918,6.925000190734862,6.625,6.7750000953674325,47976400.0,-0.009359259267651021,2.076922324517986,0.8749975164806271,43.75000869234026,49.34287481003825,0.1964668617475187,0.192291200698131,-0.21631024434696222,0.5118922336345868,4.84736897066593,0.32000017166137784,0.07730467143298192,-0.19249989986419713,-0.5473682880085597,0.16236848828016548,-0.36993409393637844,-0.015065705792015827,0.4966600282641602,46.36364109259835,-5.277285614264109,0.1774341940721815,4,0.16249990463256836,-0.027500152587890625,-0.5699999332427979,0.3600001335144043,0.21499967575073242,0,0.06686046954875002,1.2962960346572487,6.945000171661378,1.7659526978767612,6.804999828338622,-10.666597790669892,7.0250000953674325,0.06686046954875002
7346,2009-04-28,7.09499979019165,7.190000057220459,6.795000076293945,6.804999828338622,39024000.0,0.03124995235093886,-1.5483913640027318,2.761903896894233,51.527490477827556,49.00754487209947,0.00819566577612818,-0.0015216300734923749,-0.43165955152930735,0.28545639682590007,5.076104194337498,0.39499998092651367,0.004374206402498082,0.008999776840210139,-0.32622359259699074,0.344223146277411,-0.15861190787838986,0.17661146155881013,0.2365607439511228,83.18579514908966,30.28860195537444,0.16761168471860044,4,-0.05249977111816406,-0.11499977111816406,-0.7549996376037598,0.08250045776367188,0.14000034332275302,1,0.007751981226527427,2.076922324517986,6.880000114440918,1.2962960346572487,6.945000171661378,1.7659526978767612,6.804999828338622,0.007751981226527427
7347,2009-04-29,7.619999885559082,7.670000076293945,7.175000190734862,7.175000190734862,63364200.0,0.07399578729984002,-1.224720112469349,1.5344819081381298,58.53657888213451,49.70298054231687,-0.5022068860597724,-0.48856366482920865,-0.9385043483645292,-0.24852212202036128,5.7417364445184935,0.5750002861022949,0.002728036624878527,0.49399988651275617,0.10570270491984068,0.8822970681056717,0.29985129571629887,0.6881484773092135,-0.994999885559082,95.21529310196922,39.82321064863227,0.19414859079645758,4,-0.4724998474121094,-0.4724998474121094,-1.148749828338623,-0.5824999809265146,-0.5650000572204599,2,-0.06889765134542547,-1.5483913640027318,7.09499979019165,2.076922324517986,6.880000114440918,1.2962960346572487,6.945000171661378,-0.06889765134542547
7348,2009-04-30,7.730000019073486,8.149999618530272,7.684999942779541,8.100000381469728,69526600.0,0.014435713276435669,-1.0217354572603923,-0.8314620587378081,57.49999829701083,50.60462017346201,-0.6228363325125468,-0.5669894076776938,-1.020153589098956,-0.3647167856426332,6.514426065273109,0.5299997329711896,0.03683385575996656,0.565500020980835,0.10124172864786818,1.0297583133138017,0.3333708748143511,0.7976291671473188,-1.0841000175476072,72.45903576936217,20.057876114801658,0.23212914616648345,4,-0.3425002098083505,-0.3425002098083505,-1.209999918937683,-0.6925001144409189,-0.5549998283386239,3,-0.10931433222595666,-1.224720112469349,7.619999885559082,-1.5483913640027318,7.09499979019165,2.076922324517986,6.880000114440918,-0.10931433222595666
7349,2009-05-01,8.180000305175781,8.244999885559082,7.869999885559082,8.039999961853027,51974600.0,0.05821478460439011,1.777782879748512,-0.3783789356747285,66.13161433247733,52.054387468583975,-1.0342361412947838,-0.9976506481237788,-1.4461443527780613,-0.8213915194060046,7.003228788842236,0.5149998664855957,0.04808780932253143,0.9707502841949465,0.32178929460755246,1.6197112737823405,0.6462697894012495,1.2952307789886435,-1.4739363189697263,95.98767993981255,42.850173418761,0.3244804947936971,5,-0.7450003623962402,-0.7450003623962402,-1.6137502193450928,-1.1449999809265128,-0.9800004959106436,4,-0.14914428135862912,-1.0217354572603923,7.730000019073486,-1.224720112469349,7.619999885559082,-1.5483913640027318,7.09499979019165,-0.14914428135862912
7350,2009-05-04,8.324999809265138,8.529999732971191,8.104999542236326,8.180000305175781,51540200.0,0.017726100083102825,-1.8813471653341987,1.0357082036226037,73.13432174875038,53.90618168382798,-1.0795591932097919,-1.1151593138625913,-1.562536565263441,-0.9754036555528174,7.67323525322108,0.42500019073486506,0.057976243372481306,1.0619997978210467,0.243024823805861,1.8809747718362333,0.6525123108134538,1.4714872848286396,-1.5265996690979016,88.18444009962198,28.58965082978132,0.40948748700759313,5,-0.7474999427795428,-0.7474999427795428,-1.7287497520446795,-1.4524998664855975,-1.1799998283386248,0,-0.1315315093428584,1.777782879748512,8.180000305175781,-1.0217354572603923,7.730000019073486,-1.224720112469349,7.619999885559082,-0.1315315093428584
7351,2009-05-05,8.125,8.5,7.954999923706055,8.319999694824219,47393400.0,-0.02402400166334573,-1.037384043865466,-1.3448300809639213,65.82063986535601,55.51388028852575,-0.809485750716,-0.886166704444177,-1.3332458059642711,-0.7845532699621138,8.244388794782614,0.5450000762939453,0.08438520121686732,0.8147499799728397,-0.08874309190843199,1.7182430518541114,0.36300344403220386,1.2664965159134756,-1.1880718924084466,70.11071071634692,11.269092163525947,0.45174653594063585,5,-0.5475001335144043,-0.5475001335144043,-1.5187499523162842,-1.3224997520446777,-0.869999885559082,1,-0.12676925659179683,-1.8813471653341987,8.324999809265138,1.777782879748512,8.180000305175781,-1.0217354572603923,7.730000019073486,-0.12676925659179683
7352,2009-05-06,8.0,8.199999809265138,7.815000057220459,8.140000343322754,45925400.0,-0.01538461538461533,1.961544809979836,0.717951602175359,60.726640344378666,57.86514921508508,-0.5941150810660449,-0.7209464308837656,-1.198985022576176,-0.669841799578375,8.981343653751233,0.3849997520446795,0.12221250122781413,0.6407499790191649,-0.3019129534013505,1.5834129114396802,0.16941851280890674,1.112081445229423,-0.9356261623780755,37.278122536458305,-16.630591757407885,0.4713314662102579,5,-0.4225001335144043,-0.4225001335144043,-1.3937499523162842,-1.1974997520446777,-0.8249998092651376,2,-0.09562498331069957,-1.037384043865466,8.125,-1.8813471653341987,8.324999809265138,1.777782879748512,8.180000305175781,-0.09562498331069957
7353,2009-05-07,7.84499979019165,8.140000343322754,7.760000228881836,7.960000038146973,74932600.0,-0.0193750262260437,-1.6666733591327902,0.8214283281449036,60.413080471229954,59.726708123500615,-0.30852104670969993,-0.5371749844579092,-1.0390744325910344,-0.5223037695769701,9.93679140294642,0.38000011444091797,0.13717969196795998,0.44999978542327845,-0.5101262766487178,1.4101258474952756,-0.03006324561271967,0.9300628164592766,-0.6633758809417847,11.038911175707794,-39.88310241046776,0.48006303103599846,5,-0.2674999237060547,-0.2674999237060547,-1.2387497425079346,-1.0424995422363281,-0.9349999427795419,3,-0.10070108132325761,1.961544809979836,8.0,-1.037384043865466,8.125,-1.8813471653341987,8.324999809265138,-0.10070108132325761
7354,2009-05-08,7.875,8.0,7.755000114440918,8.0,49369200.0,0.003824118624688566,2.9199981689453125,1.0869541781210998,67.1052551382773,62.3217355063825,-0.2153767511050404,-0.5509225860925673,-1.0522699531564381,-0.5571127179860733,10.366304007708798,0.24499988555908203,0.18108816129732297,0.45174999237060565,-0.5308313012511565,1.4343312859923687,-0.03954065444027588,0.9430406391814872,-0.5855060248524282,15.483863822623873,-37.86324163742734,0.4912906468108814,5,-0.21250009536743164,-0.2975001335144043,-1.2687499523162842,-1.0724997520446777,-1.1100001335144034,4,-0.08888886466858892,-1.6666733591327902,7.84499979019165,1.961544809979836,8.0,-1.037384043865466,8.125,-0.08888886466858892
7355,2009-05-11,7.704999923706055,7.804999828338622,7.639999866485597,7.730000019073486,29726000.0,-0.021587311275421572,-1.129028883987216,0.20000076293945312,60.71427675118391,63.34248953675542,0.09382289473333039,-0.35751012584152164,-0.8625808224205107,-0.39255956908017886,11.056592000751413,0.2350001335144034,0.27861132657707266,0.25524992942810076,-0.7277287393993817,1.2382285982555832,-0.2362394049856409,0.7467392638418424,-0.31626548793259346,7.558145015028589,-44.700957087653705,0.4914893344137413,5,0.14750003814697266,-0.12750005722045898,-1.0074999332427979,-0.9024996757507324,-0.7750000953674325,0,-0.0655418714395023,2.9199981689453125,7.875,-1.6666733591327902,7.84499979019165,1.961544809979836,8.0,-0.0655418714395023
7356,2009-05-12,7.5999999046325675,7.7750000953674325,7.434999942779541,7.769999980926514,42579200.0,-0.013627517211315276,2.777773068282938,6.799977111903753,60.828618842875386,63.59716064350442,0.3106596598345712,-0.2105360332710795,-0.7311299968871507,-0.30045838691847937,11.782807493611127,0.3400001525878915,0.3609673270906164,0.11674990653991646,-0.8368762307810043,1.0703760438608372,-0.3600631621205439,0.5935629752003768,0.9299998283386239,21.568626228790706,-32.9698004866312,0.47681306866046047,5,0.38249993324279874,-0.022500038146971768,-0.8662497997283927,-0.7974996566772452,-0.6649999618530265,1,-0.059868411765203966,-1.129028883987216,7.704999923706055,2.9199981689453125,7.875,-1.6666733591327902,7.84499979019165,-0.059868411765203966
7357,2009-05-13,7.480000019073486,7.635000228881836,7.375,7.449999809265138,45095600.0,-0.015789458824326474,-1.8888941870845883,-0.17647174320366493,63.20939550119591,64.23153811063608,0.45674359646889684,-0.07135449671247507,-0.5840776467840536,-0.19330788523903486,12.47857126506669,0.26000022888183594,0.45350890145611267,-0.017749977111816584,-0.9613682520861211,0.925868297862487,-0.4895591145989684,0.4540591603753352,1.0280997180938716,13.725486529512153,-43.54278280171791,0.471809137487152,5,0.4724998474121094,0.09749984741210938,-0.7462499141693115,-0.6774997711181641,-0.5450000762939453,2,-0.030080201077384183,2.777773068282938,7.5999999046325675,-1.129028883987216,7.704999923706055,2.9199981689453125,7.875,-0.030080201077384183
7358,2009-05-14,7.429999828338622,7.574999809265138,7.394999980926514,7.539999961853027,45787000.0,-0.006684517460877948,-1.0000000000000098,-3.666645474052431,59.8377206218033,63.532216587227865,0.5137386381059805,-0.018357594667042676,-0.5109167817165821,-0.1523469842571057,12.626641273714947,0.17999982833862394,0.5133233329532567,-0.07025015354156583,-1.0128192557559652,0.8723189486728335,-0.5415347046487655,0.40103439756563386,1.0327759193420407,8.799972534179545,-46.69997914167692,0.4712845511071997,5,0.5225000381469735,0.14750003814697354,-0.6962497234344474,-0.6274995803832999,-0.6199998855590811,3,-0.03432027503300472,-1.8888941870845883,7.480000019073486,2.777773068282938,7.5999999046325675,-1.129028883987216,7.704999923706055,-0.03432027503300472
7359,2009-05-15,7.210000038146973,7.449999809265138,7.164999961853027,7.389999866485597,46107800.0,-0.02960966289024025,-1.1111101299646324,1.6363600896452717,56.29770874275506,61.66148180878394,0.6500317768558004,0.21004876352244928,-0.2579071839257736,0.057641639720058535,12.524520742132516,0.28499984741211026,0.5060379271755107,-0.2887499570846561,-1.233156570290788,0.6556566561214767,-0.7609532636877221,0.18345334951840986,1.2092646796264646,7.031263387764813,-47.574438589997555,0.4722033066030663,5,0.622499942779541,0.36749982833862305,-0.47624993324279785,-0.4074997901916504,-0.315000057220459,4,-0.041608902794398106,-1.0000000000000098,7.429999828338622,-1.8888941870845883,7.480000019073486,2.777773068282938,7.5999999046325675,-0.041608902794398106
7360,2009-05-18,7.579999923706055,7.585000038146973,7.244999885559082,7.244999885559082,39309800.0,0.05131759828037041,-1.0298514260987892,-1.8611130979344892,58.738740844082486,60.874604139753544,0.18242401720864976,-0.11754089444607452,-0.5839532266057361,-0.31976066072316733,13.186325567165557,0.375,0.5038009663715979,0.05049993991851842,-0.8601787789790816,0.9611786588161193,-0.4048394195302816,0.5058392993673184,0.7640089087121584,68.03276574089915,16.338255430858396,0.4553393594488003,5,0.10249996185302823,-0.0025000572204589844,-0.8462498188018799,-0.7774996757507324,-0.6649999618530273,0,-0.10751979754928331,-1.1111101299646324,7.210000038146973,-1.0000000000000098,7.429999828338622,-1.8888941870845883,7.480000019073486,-0.10751979754928331
7361,2009-05-19,7.5,7.690000057220459,7.4749999046325675,7.5900001525878915,39586200.0,-0.010554079750826784,-2.071423219187854,-0.26865714131174595,47.424895075356645,59.39663244319554,0.1837696463046159,-0.00926928792282311,-0.4534140617335334,-0.2464261276532138,13.939288413351363,0.2150001525878915,0.4267172529995751,-0.04774997234344447,-0.9395752636809256,0.8440753189940366,-0.49366261801218503,0.3981626733252961,0.7732683001843021,63.80951948447101,16.89222753321495,0.44591264566874056,5,0.15250015258789062,0.0774998664855957,-0.7662498950958252,-0.6974997520446777,-0.32000017166137784,1,-0.07600002288818375,-1.0298514260987892,7.579999923706055,-1.1111101299646324,7.210000038146973,-1.0000000000000098,7.429999828338622,-0.07600002288818375
7362,2009-05-20,7.434999942779541,7.619999885559082,7.389999866485597,7.519999980926514,31392200.0,-0.008666674296061161,-1.6285687816415335,0.944443267070732,43.54485566753869,57.5223852427854,0.17902220035723637,0.0927786526406571,-0.3535458272743188,-0.18741940605503693,14.582697876131745,0.23000001907348544,0.3052010823150031,-0.13325002193450963,-0.9927436066535886,0.7262435627845685,-0.5629968142940491,0.29649677042502987,0.7717722571048853,51.42855845341302,7.422306106037823,0.42974679235953916,5,0.14750003814697266,0.1424999237060547,-0.7012498378753662,-0.6324996948242188,-0.3249998092651376,2,-0.06724949614634124,-2.071423219187854,7.5,-1.0298514260987892,7.579999923706055,-1.1111101299646324,7.210000038146973,-0.06724949614634124
7363,2009-05-21,7.2249999046325675,7.369999885559082,7.114999771118164,7.3400001525878915,42079600.0,-0.02824479351219278,1.914291786670881,1.352943486407363,26.650352381563096,53.027396047594934,0.3261216308742112,0.3540075194465233,-0.11297795562697299,0.013628760045139465,14.759476340450917,0.32000017166137695,0.21339183106413984,-0.3642500638961801,-1.1636463670607258,0.4351462392683656,-0.7639482154784529,0.035448087686092755,0.919265960969974,19.130448483782832,-17.54452797288428,0.399698151582273,5,0.23499989509582608,0.35249996185302823,-0.40749990940093905,-0.5424997806549063,-0.04500007629394531,3,-0.04013840355445297,-1.6285687816415335,7.434999942779541,-2.071423219187854,7.5,-1.0298514260987892,7.579999923706055,-0.04013840355445297
7364,2009-05-22,7.110000133514403,7.244999885559082,7.054999828338622,7.210000038146973,22154400.0,-0.015916923548251916,1.2353000575010973,0.8695625132166479,19.851122673525524,48.48704559452178,0.35894080895045644,0.5080504935251318,0.023018152735648556,0.11947591526716739,15.114537961685981,0.19000005722045987,0.1403232089727693,-0.4874998331069955,-1.2619164202247104,0.28691675401071937,-0.874708126665853,-0.10029153954813808,0.9519244445293884,8.6614622600421,-20.609856837753767,0.3872082935588572,5,0.30499982833862394,0.4674997329711923,-0.17000007629394442,-0.6124999523162833,0.11999988555908292,4,-0.04219411886094793,1.914291786670881,7.2249999046325675,-1.6285687816415335,7.434999942779541,-2.071423219187854,7.5,-0.04219411886094793
7365,2009-05-26,7.3400001525878915,7.434999942779541,6.989999771118164,7.010000228881836,42009600.0,0.032348806575873024,-1.405400877378381,-3.300002384188044,30.80685041257493,45.151293546710626,0.08014927025510943,0.3312635550387357,-0.1846530899130423,-0.12585691895475648,15.054935133990533,0.44500017166137695,0.07938945108666395,-0.28049981594085605,-0.9897759634852159,0.4287763316035029,-0.635137889713036,0.07413825783132388,0.6212319504853836,50.00003405978322,24.824943161151467,0.3546380737721796,5,-2.384185799897409e-07,0.2374997138977042,-0.38250017166137784,-0.8350000381469735,-0.1050000190734881,1,-0.06062672512404277,1.2353000575010973,7.110000133514403,1.914291786670881,7.2249999046325675,-1.6285687816415335,7.434999942779541,-0.06062672512404277
7366,2009-05-27,7.1500000953674325,7.385000228881836,7.0900001525878915,7.309999942779541,48288200.0,-0.02588556584068602,-1.1071454116300765,-0.4848481345548034,29.85782343964094,41.44556331764896,0.22306129780808082,0.5539991940378917,0.03334301993455835,0.04419671844499984,15.839091845569897,0.2950000762939444,-0.013385861110831954,-0.47324988842010374,-1.174326285719963,0.22782650887975642,-0.8237880870700334,-0.1227116897701741,0.6946841278712297,25.39687225156424,1.6803298462455913,0.3505381986499299,5,0.189999818801879,0.4274997711181632,-0.1462501287460336,-0.6449999809265146,-0.2049999237060547,2,-0.03286715110209082,-1.405400877378381,7.3400001525878915,1.2353000575010973,7.110000133514403,1.914291786670881,7.2249999046325675,-0.03286715110209082
7367,2009-05-28,7.09499979019165,7.414999961853027,6.989999771118164,7.170000076293945,37172600.0,-0.007692350271633952,-1.982454085653241,0.4687522351763133,31.343285706558746,38.2795149937329,0.24329073067608942,0.5983277239159559,0.10499420266171455,0.06986650730133714,15.626766956358152,0.4250001907348633,-0.08006113762507816,-0.5020001888275143,-1.241832316931525,0.23783193927649737,-0.8719162528795206,-0.13208412477550802,0.647122298792552,23.595500802050505,-1.6534320765804118,0.36991606405200583,5,0.24500012397766113,0.4825000762939453,-0.09124982357025146,-0.5899996757507324,-0.14499998092651278,3,0.011980273525092677,-1.1071454116300765,7.1500000953674325,-1.405400877378381,7.3400001525878915,1.2353000575010973,7.110000133514403,0.011980273525092677
7368,2009-05-29,6.885000228881836,7.085000038146973,6.585000038146973,7.070000171661378,82658200.0,-0.029598247712441683,3.6511698052948964,2.4666564941794418,27.397261168769504,35.068354152178955,0.4110817496847874,0.7818626674386149,0.3247120574307454,0.25668086997026585,14.803652162590542,0.5099997520446777,-0.14974354807536994,-0.6697497606277469,-1.4715206158962975,0.13202109464080358,-1.0706351882620222,-0.2688643329934717,0.7668671819584416,35.29414404635082,8.446063775340662,0.4008854276342755,5,0.2524998188018799,0.6724996566772461,0.11874973773956299,-0.38000011444091797,-0.2350001335144034,4,0.03267972362422267,-1.982454085653241,7.09499979019165,-1.1071454116300765,7.1500000953674325,-1.405400877378381,7.3400001525878915,0.03267972362422267
7369,2009-06-01,6.960000038146973,7.039999961853027,6.920000076293945,6.9650001525878915,49319400.0,0.010893218122276949,-1.8235254518731276,0.02702765398623567,32.219567309399395,32.12177931499194,0.33178033237394455,0.6437843249020148,0.2688842676120231,0.1570998958447234,13.767053544782534,0.1549997329711914,-0.22000236256483685,-0.5337499380111694,-1.3207285588039674,0.2532286827816286,-0.9272392484075684,-0.14026062761477043,0.542505940516242,44.117652008690776,14.216932293584215,0.39348931039639884,6,0.17750000953674316,0.5974998474121094,-0.0037500858306884766,-0.4549999237060547,-0.21000003814697266,0,0.03160916508417455,3.6511698052948964,6.885000228881836,-1.982454085653241,7.09499979019165,-1.1071454116300765,7.1500000953674325,0.03160916508417455
7370,2009-06-02,7.230000019073486,7.309999942779541,6.925000190734862,6.934999942779541,56406400.0,0.038793100495211785,-1.4444461264119615,-58.998664886504876,41.81415919867704,31.498364217583095,0.007724034936859248,0.30308274422840675,0.026908270760733544,-0.13145045597412164,11.895701429852558,0.3849997520446786,-0.27228495673856745,-0.2089999675750729,-0.8988480726447712,0.4808481374946254,-0.553924020109922,0.13592408495977626,0.14405512791745423,77.71084821869707,44.824725366784094,0.344924052534849,6,-0.12750005722045898,0.3274998664855957,-0.27375006675720215,-0.7249999046325684,-0.5349998474121085,1,0.0,-1.8235254518731276,6.960000038146973,3.6511698052948964,6.885000228881836,-1.982454085653241,7.09499979019165,0.0
7371,2009-06-03,7.09499979019165,7.2249999046325675,6.9749999046325675,7.199999809265138,35270000.0,-0.018672230778103982,2.2258020851599616,-0.3559321759932788,41.53845508926814,31.275430819997474,0.0885448652113423,0.37625208912244723,0.16701978229409953,-0.01812951349092895,10.394328422498564,0.25500011444091886,-0.304002641994531,-0.2925001859664915,-0.9174506317591593,0.33245025982617626,-0.6049754088628259,0.019975036929842815,0.21500015258789062,61.44575890651463,25.056295518444273,0.31247522289633395,6,-0.08499979972839355,0.46250009536743164,-0.14749979972839355,-0.5899996757507324,-0.4649996757507324,2,0.019732254751620104,-1.4444461264119615,7.230000019073486,-1.8235254518731276,6.960000038146973,3.6511698052948964,6.885000228881836,0.019732254751620104
7372,2009-06-04,7.235000133514403,7.25,7.010000228881836,7.114999771118164,37603800.0,0.019732254751620104,2.199994913740213,-1.1428603866467273,45.87738448845551,33.4117677207633,-0.09254056032960545,0.1855126459377292,0.035313630328867696,-0.17458466792262328,9.209400621018874,0.23999977111816406,-0.3728486464495111,-0.11424984931945925,-0.6713122981615216,0.4428125995226031,-0.3927810737404904,0.16428137510157192,-0.6500000953674308,89.65519736128135,47.719659956089544,0.27853122442103134,6,-0.22500014305114657,0.3224997520446786,-0.22375011444091708,-0.7300000190734854,-0.47499990463256747,3,-0.040082924188165614,2.2258020851599616,7.09499979019165,-1.4444461264119615,7.230000019073486,-1.8235254518731276,6.960000038146973,-0.040082924188165614
7373,2009-06-05,7.054999828338622,7.320000171661378,6.9650001525878915,7.300000190734862,35236800.0,-0.024879101845758478,1.4912253697156572,-2.0416635208754856,46.66666256484214,36.391272153131816,0.06795552084766499,0.31968390534316704,0.22249346694981487,-0.007223266580327348,8.047218152348306,0.35500001907348633,-0.407062636309484,-0.25475015640258913,-0.7745929467093067,0.2650926339041284,-0.5146715515559475,0.0051712387507691915,-0.45669979095458935,33.74992996455879,-12.080238822244212,0.2599213951533587,6,-0.04499983787536532,0.5025000572204599,0.0925002098083505,-0.44499969482421786,-0.27499961853027255,4,-0.014883064724072526,2.199994913740213,7.235000133514403,2.2258020851599616,7.09499979019165,-1.4444461264119615,7.230000019073486,-0.014883064724072526
7374,2009-06-08,7.175000190734862,7.28000020980835,6.914999961853027,7.010000228881836,32561400.0,0.017009265105042415,-1.0563365525393222,-0.6734682358802851,40.24097387806576,37.43950809374191,-0.046773705212451056,0.15236422949197692,0.10138250130626414,-0.13633912760482136,6.891679868759796,0.36500024795532227,-0.42591461539628295,-0.09974980354309171,-0.5487893498257002,0.34928974273951674,-0.3242695766843964,0.12476996959821296,-0.5478321479797357,64.19755412098907,20.30111140725846,0.22451977314130434,6,-0.1750001907348624,0.38249969482421964,0.21249961853027344,-0.3250002861022949,-0.125,0,-0.07317074305382831,1.4912253697156572,7.054999828338622,2.199994913740213,7.235000133514403,2.2258020851599616,7.09499979019165,-0.07317074305382831
7375,2009-06-09,7.199999809265138,7.28000020980835,7.079999923706055,7.190000057220459,34489000.0,0.0034842672983559364,1.352936886600078,0.0606045718579371,42.57425438737302,38.85244486571214,-0.10473479909107031,0.0923249855603201,0.07570107234193557,-0.16624996083494104,6.037529619398775,0.20000028610229492,-0.38841743972180875,-0.049500179290770774,-0.4509435684187979,0.35194320983725635,-0.2502218738547839,0.15122151527324235,-0.5451184813537608,70.3702962393463,27.795064299578613,0.20072169456401334,6,-0.1999998092651376,0.3575000762939444,0.2350001335144034,-0.30249977111816495,-0.11999988555908292,1,-0.062499975164730825,-1.0563365525393222,7.175000190734862,1.4912253697156572,7.054999828338622,2.199994913740213,7.235000133514403,-0.062499975164730825
7376,2009-06-10,7.144999980926514,7.315000057220459,6.9749999046325675,7.295000076293945,37693400.0,-0.007638865249391946,2.5789478967723247,-15.00038147918421,42.78607142213228,40.123865500775864,-0.056455751142244104,0.11751462679158031,0.1437118104048407,-0.11812774148595562,5.870855661113188,0.3400001525878915,-0.3256956064277361,-0.08175001144409144,-0.4497355914248713,0.2862355685366884,-0.2657428014344809,0.10224277854629804,-0.46351389926513686,56.790098746448614,14.701290237361398,0.18399278999038976,6,-0.19249987602233887,0.39750003814697266,0.43249988555908203,-0.10500001907348633,-0.07000017166137606,2,-0.06298107914155415,1.352936886600078,7.199999809265138,-1.0563365525393222,7.175000190734862,1.4912253697156572,7.054999828338622,-0.06298107914155415
7377,2009-06-11,7.255000114440918,7.40500020980835,7.110000133514403,7.114999771118164,40927800.0,0.015395400113092927,-2.9333443535978696,-0.9333350287532624,50.78534567317788,42.722541556821234,-0.15798707579162397,-0.010757773561505424,0.04843023247273592,-0.23699040278389916,5.752715219679493,0.2950000762939462,-0.3029734997043416,0.03950011730194092,-0.3091347645831055,0.38813499918698735,-0.13481732364058185,0.2138175582444637,-0.5479734691795413,69.38775113005484,23.387137793998903,0.17431744094252313,6,-0.09500002861022949,0.1374998092651376,0.32249975204467773,-0.21500015258789062,-0.005000114440917969,3,-0.08614748313455589,2.5789478967723247,7.144999980926514,1.352936886600078,7.199999809265138,-1.0563365525393222,7.175000190734862,-0.08614748313455589
7378,2009-06-12,7.175000190734862,7.199999809265138,7.019999980926514,7.175000190734862,34136200.0,-0.011026867325173106,6.200102998397327,0.0,51.73333441840249,44.890737902266025,-0.03634686839793755,0.0518152957780158,0.13800926574020256,-0.15594969849799067,5.731699163933487,0.2350001335144043,-0.26335365491472906,-0.027749824523926492,-0.36169707850384025,0.30619742945598727,-0.19472345151388293,0.13922380246602994,-0.42609513160066737,53.061244349725634,2.240920655335181,0.16697362698995685,6,-0.015000104904173917,0.1875000000000009,0.4024996757507333,-0.13500022888183505,-0.019999980926512784,4,-0.05783971440013613,-2.9333443535978696,7.255000114440918,2.5789478967723247,7.144999980926514,1.352936886600078,7.199999809265138,-0.05783971440013613
7379,2009-06-15,6.9099998474121085,7.0999999046325675,6.8499999046325675,7.09499979019165,47217600.0,-0.03693384477744699,1.5641003068872577,-100.0,38.74345222967461,44.54954823904354,0.2467650560066641,0.30903224433010745,0.3992295737620273,0.10017828055774114,6.370138963083723,0.3250002861022949,-0.23101805592351266,-0.27775015830993777,-0.6363655489192199,0.08086523229934439,-0.45705785361457885,-0.09844246300529669,-0.1217290792374639,10.810794556326877,-38.45625161714029,0.17930769530464094,6,0.2175002098083505,0.38250017166137784,0.6675000190734872,0.13000011444091886,0.16499996185302912,0,-0.018813262007877696,6.200102998397327,7.175000190734862,-2.9333443535978696,7.255000114440918,2.5789478967723247,7.144999980926514,-0.018813262007877696
7380,2009-06-16,6.764999866485597,6.989999771118164,6.71999979019165,6.920000076293945,55725000.0,-0.020984078745069246,-1.2040782167484425,0.8378392310805045,39.67828205737896,44.342862346611405,0.35634125335632927,0.41091148899184216,0.5398149931207437,0.2376080540967438,6.993802706665292,0.26999998092651367,-0.16955415831663334,-0.3820001363754262,-0.7381550907411043,-0.025845182009748058,-0.5600776135582652,-0.20392265919258712,0.640000343322753,6.5693501792490245,-43.828585701375246,0.17807747718283926,6,0.2975001335144034,0.43000006675720126,0.8550000190734854,0.27500009536743075,0.48000001907348544,1,0.04212865186608239,1.5641003068872577,6.9099998474121085,6.200102998397327,7.175000190734862,-2.9333443535978696,7.255000114440918,0.04212865186608239
7381,2009-06-17,6.929999828338622,6.985000133514403,6.760000228881836,6.809999942779541,51475600.0,0.02439023874493329,-1.0454600625959014,-0.774191762110877,45.82278658269824,44.33679591263837,0.18492110307047227,0.21188234686454432,0.3744834249871021,0.0643237839949462,7.368309192931677,0.22499990463256747,-0.12201836186286741,-0.18850016593933194,-0.5157712551457614,0.1387709232670975,-0.3521357105425471,-0.024864621336116777,0.46130037307739347,30.656921095680495,-22.175810664389033,0.1636355446032149,6,0.13250017166137784,0.25000023841858,0.7850000858306894,0.11000013351440519,0.32000017166137784,2,0.021645035942720048,-1.2040782167484425,6.764999866485597,1.5641003068872577,6.9099998474121085,6.200102998397327,7.175000190734862,0.021645035942720048
7382,2009-06-18,6.934999942779541,7.050000190734862,6.864999771118164,6.934999942779541,32590400.0,0.0007215172532144543,-1.6428566562897946,0.0,51.4124205507547,44.864102355517545,0.14850792859972373,0.17655492242340465,0.374361031485801,0.0505053149815442,7.923106234101024,0.18500041961669833,-0.11703205602494293,-0.15850005149841273,-0.45929034011286607,0.1422902371160406,-0.30889519580563896,-0.008104907191186506,0.4428742504119869,44.79169667594835,-9.83573711129332,0.15039514430722656,6,0.12750005722045898,0.2025001049041748,0.8449999094009399,0.10500001907348633,0.5100002288818368,3,0.020187435853025404,-1.0454600625959014,6.929999828338622,-1.2040782167484425,6.764999866485597,1.5641003068872577,6.9099998474121085,0.020187435853025404
7383,2009-06-19,6.934999942779541,7.039999961853027,6.869999885559082,7.0,45194800.0,0.0,1.3448289469789896,-100.0,49.26253454957204,45.86649798568491,0.144937592660221,0.1620218328955101,0.37579314483961035,0.0426353003123614,8.334372844171583,0.1700000762939453,-0.1013911849016349,-0.14400005340576172,-0.44605628037809897,0.15805617356657553,-0.2950281668919299,0.007028060080406462,0.4297167623519895,56.57897048378893,0.5964208492363738,0.1510281134861686,6,0.12750005722045898,0.2025001049041748,0.8299999237060547,0.10500001907348633,0.5100002288818368,4,0.045421782237853536,-1.6428566562897946,6.934999942779541,-1.0454600625959014,6.929999828338622,-1.2040782167484425,6.764999866485597,0.045421782237853536
7384,2009-06-22,6.809999942779541,6.914999961853027,6.690000057220459,6.824999809265138,46634800.0,-0.018024513486859517,1.307689298071868,0.23076697355391457,36.45162044528559,45.186205325452974,0.23771580245965218,0.27762834381597656,0.4949994540834668,0.15065560176679682,8.80479966931971,0.24499988555908203,-0.11195491061364038,-0.2540000438690182,-0.5785338292147575,0.07053374147672109,-0.41626693654188784,-0.09173315119614855,0.5418224240531924,33.33328918176107,-19.078696251313303,0.16226689267286942,6,0.23750019073486328,0.3275001049041748,0.9549999237060547,0.23000001907348633,0.4850001335144043,0,0.050660832588494076,1.3448289469789896,6.934999942779541,-1.6428566562897946,6.934999942779541,-1.0454600625959014,6.929999828338622,0.050660832588494076
7385,2009-06-23,6.894999980926514,6.985000133514403,6.809999942779541,6.809999942779541,42101400.0,0.012481650346722217,-3.117649698751227,-5.666719649044392,43.33334392970789,45.24701338185026,0.11722968225052988,0.16609650462484993,0.40942609105211236,0.05402740765739811,9.754564850969668,0.1750001907348624,-0.11069588247034012,-0.1467499971389774,-0.45205881315217056,0.15855881887421575,-0.299404405145574,0.00590441086761917,0.4303494935217289,56.94440213252109,5.440694592531642,0.15265440800659638,6,0.15250015258789062,0.24250006675720215,0.809999942779541,0.14499998092651367,0.6150002479553223,1,0.02610584899732471,1.307689298071868,6.809999942779541,1.3448289469789896,6.934999942779541,-1.6428566562897946,6.934999942779541,0.02610584899732471
7386,2009-06-24,6.914999961853027,7.019999980926514,6.860000133514403,6.885000228881836,54389800.0,0.002900649888591511,-2.9999999999999334,0.3529378765609398,38.40579584951444,43.871507845887656,0.06836220880776889,0.13448323332568002,0.39697166840199216,0.027826351347905565,10.69895865559676,0.15999984741211026,-0.10311294426157591,-0.11500000953674316,-0.42085522914560514,0.1908552100721188,-0.26792761934117415,0.03792760026768782,0.38493553590610396,62.49995032948126,15.168552985961632,0.15292760980443115,6,0.029999971389770508,0.22250008583068848,0.7149999141693115,0.125,0.5149998664855948,2,0.04772233196334308,-3.117649698751227,6.894999980926514,1.307689298071868,6.809999942779541,1.3448289469789896,6.934999942779541,0.04772233196334308
7387,2009-06-25,7.179999828338622,7.239999771118164,6.8499999046325675,6.885000228881836,39739200.0,0.038322468249816444,-1.1369841180674074,9.833407508662589,54.266211159745964,44.15293859492583,-0.23288567562156803,-0.13051363893321,0.13437038799568146,-0.24229576400769037,11.06787780731724,0.3899998664855966,-0.09833097682585468,0.14574985504150284,-0.1662096407387832,0.4577093508217889,-0.010229892848640176,0.30172960293164586,0.09553825179896247,89.09091381987494,38.38747697631419,0.15597974789014316,6,-0.21499991416931064,-0.07749986648559481,0.435000181198121,-0.13999986648559481,0.3850002288818368,3,0.009749327762529347,-2.9999999999999334,6.914999961853027,-3.117649698751227,6.894999980926514,1.307689298071868,6.809999942779541,0.009749327762529347
7388,2009-06-26,7.110000133514403,7.204999923706055,7.010000228881836,7.110000133514403,64195400.0,-0.009749261350667227,1.052632899828821,0.0,47.7031773541695,45.14846360875858,-0.19341558721948715,-0.04510583344994412,0.1998795131249942,-0.1777176974181227,10.40825404966856,0.19499969482421875,-0.09233254364986632,0.06450016498565603,-0.24095731969360656,0.3699576496649186,-0.08822857735397527,0.21722890732528732,0.1421164257064964,76.36368995858435,26.236658708872028,0.1527287423396311,6,-0.14500021934509189,-0.10000014305114657,0.4699997901916513,-0.07000017166137606,0.5899996757507342,4,0.04711674147063438,-1.1369841180674074,7.179999828338622,-2.9999999999999334,6.914999961853027,-3.117649698751227,6.894999980926514,0.04711674147063438
7389,2009-06-29,7.179999828338622,7.210000038146973,7.050000190734862,7.114999771118164,26470800.0,0.009845245219372245,1.55998779301533,100.0,49.315068940549104,46.21921770688861,-0.24707014774218816,-0.10306269898787157,0.13062338537809648,-0.24863555478469568,9.705448492416712,0.15999984741211026,-0.11409560543262742,0.12349987030029208,-0.18482507271502158,0.43182481331560574,-0.030662601207364304,0.27766234180794847,0.059999942779541904,86.0465193645863,36.89055072166103,0.15416247150765672,6,-0.21499991416931064,-0.16999983787536532,0.33875000476837247,-0.0799999237060538,0.35000038146972745,0,0.036908126693378174,1.052632899828821,7.110000133514403,-1.1369841180674074,7.179999828338622,-2.9999999999999334,6.914999961853027,0.036908126693378174
7390,2009-06-30,7.230000019073486,7.25,7.070000171661378,7.179999828338622,36965200.0,0.006963815032072773,2.9999894036366523,0.7692330264461232,52.920963663368035,47.00790404918524,-0.25051812212285096,-0.1613345984780441,0.09082851505218059,-0.2966379018293832,9.765721209664902,0.17999982833862216,-0.13279394778828557,0.17350006103515625,-0.1348248819801574,0.4818250040504699,0.019337589527499865,0.32766253254281263,-0.5399999618530273,95.00000596046306,44.876042869446934,0.15416247150765672,6,-0.25999999046325684,-0.2200000286102295,0.2662498950958252,0.06499981880187988,0.2950000762939462,1,0.008990326009541194,1.55998779301533,7.179999828338622,1.052632899828821,7.110000133514403,-1.1369841180674074,7.179999828338622,0.008990326009541194
7391,2009-07-01,7.235000133514403,7.4000000953674325,7.210000038146973,7.2150001525878915,30621000.0,0.0006915787590215938,-11.66658189620923,0.3999980926586005,49.259259913356885,46.76866397836327,-0.23211332176754684,-0.16370152377537028,0.0908217853398261,-0.3023052311558496,9.886245694209208,0.19000005722045987,-0.10056877702466593,0.1715001583099358,-0.14670379997311667,0.4897041165929883,0.01239817916840913,0.3306021374514625,-0.5338000774383538,70.00001733952679,21.391075379761297,0.1591019791415263,7,-0.1900000572204581,-0.2350001335144034,0.2237497568130502,0.0599997043609628,0.24499988555908292,2,0.038009687670019554,2.9999894036366523,7.230000019073486,1.55998779301533,7.179999828338622,1.052632899828821,7.110000133514403,0.038009687670019554
7392,2009-07-02,6.945000171661378,7.235000133514403,6.9000000953674325,7.15500020980835,37080000.0,-0.040082924188165614,-1.2333321677321336,-10.500011920941212,42.62820424647961,46.03151616690855,0.06644137000705186,0.10904942568742193,0.3860944354288396,-0.016581649535841514,10.237717788925469,0.3350000381469709,-0.06468094671624769,-0.10399980545043874,-0.4156609763307948,0.2076613654299173,-0.25983039089061677,0.051830779989739284,-0.21584811401367254,9.000015258789062,-37.43280113307851,0.15583058544017786,7,0.09999990463256747,0.05499982833862216,0.5137497186660758,0.4424996376037589,0.5549998283386222,3,0.069834362086304,-11.66658189620923,7.235000133514403,2.9999894036366523,7.230000019073486,1.55998779301533,7.179999828338622,0.069834362086304
7393,2009-07-06,6.949999809265138,7.005000114440918,6.864999771118164,6.889999866485597,29736600.0,0.000719890205929774,-1.5454576980930461,-0.28571396133532667,51.53846097415695,47.7078317812276,0.07129014286903335,0.10095619492851515,0.3936266449464414,-0.018926300599999557,10.878231773675964,0.1400003433227539,-0.05279510834696843,-0.0937501668930043,-0.40850789850076463,0.22100756471475602,-0.251129032696884,0.06362869891087541,-0.19401383010864315,15.887847968363127,-33.60299748644517,0.1573788658038801,7,0.15500020980834872,0.045000314712523526,0.508750081062316,0.4374999999999991,0.43000030517578036,0,0.08848924673860514,-1.2333321677321336,6.945000171661378,-11.66658189620923,7.235000133514403,2.9999894036366523,7.230000019073486,0.08848924673860514
7394,2009-07-07,6.6500000953674325,6.925000190734862,6.630000114440918,6.914999961853027,52161200.0,-0.04316542764472764,1.0701736187214488,-4.4166686534900395,46.04811503352281,48.00947301498481,0.38689302908816803,0.379041199390703,0.6984172425976967,0.28177136498495603,11.664682633311275,0.31999969482421964,-0.061750315072861994,-0.3674998760223378,-0.7213137240218552,-0.013686028022820373,-0.5444068000220961,-0.19059295202257953,0.75,2.5974001846661436,-50.16132792921279,0.17690692399975855,7,0.3650000095367423,0.36750006675720126,0.6974998712539664,0.7374997138977042,0.7750000953674299,1,0.15789469155484115,-1.5454576980930461,6.949999809265138,-1.2333321677321336,6.945000171661378,-11.66658189620923,7.235000133514403,0.15789469155484115
7395,2009-07-08,6.75,6.820000171661378,6.6599998474121085,6.679999828338622,52212600.0,0.015037579428341719,-1.9090932735698007,-0.2641517242620309,43.52518096670407,48.57829358356143,0.2952059066827877,0.2567643142756362,0.6065644737081719,0.18138144142964574,12.493634274638662,0.1700000762939453,-0.06414615677042956,-0.24499998092651332,-0.6070846432782115,0.11708468142518491,-0.42604231210236243,-0.0639576497506642,0.634600095748902,15.584401107996172,-38.31893512754876,0.18104233117584914,7,0.2650001049041748,0.2675001621246338,0.5974999666213989,0.6374998092651367,0.7249999046325675,2,0.11555558663827403,1.0701736187214488,6.6500000953674325,-1.5454576980930461,6.949999809265138,-1.2333321677321336,6.945000171661378,0.11555558663827403
7396,2009-07-09,6.695000171661378,6.835000038146973,6.6500000953674325,6.78000020980835,32283200.0,-0.008148122716832962,-1.114282755952295,-1.2142832814490083,41.66666666666667,47.17834419544151,0.3528196962854224,0.2912555454910448,0.6623091686862077,0.23662549798741672,13.005054291453504,0.18499994277954013,-0.03327176410200394,-0.27749981880187935,-0.655896737120341,0.10089709951658232,-0.4666982779611102,-0.08830135964264851,0.6745079244613645,10.743810772105899,-42.48160000021055,0.1891984591592309,7,0.31999993324279696,0.32249999046325595,0.6349997520446768,0.6924996376037589,0.7100000381469718,3,0.12397309969001657,-1.9090932735698007,6.75,1.0701736187214488,6.6500000953674325,-1.5454576980930461,6.949999809265138,0.12397309969001657
7397,2009-07-10,6.630000114440918,6.744999885559082,6.539999961853027,6.664999961853027,28426800.0,-0.009708746161888437,1.1025666105872687,0.41176272593656815,39.86710647672158,46.307669653502856,0.3705667736117535,0.32362374452412723,0.7103892320872562,0.30764163901736197,14.00211730193288,0.2049999237060547,-0.022872644161211042,-0.3112498760223392,-0.6946127457737674,0.07211299372908897,-0.5029313108980533,-0.11956844114662513,0.7247178220481878,19.35486517305594,-32.06470892728408,0.19168143487571407,7,0.3399999141693115,0.3424999713897705,0.6537498235702515,0.7574996948242188,0.6500000953674316,4,0.12820511160794235,-1.114282755952295,6.695000171661378,-1.9090932735698007,6.75,1.0701736187214488,6.6500000953674325,0.12820511160794235
7398,2009-07-13,6.760000228881836,6.769999980926514,6.519999980926514,6.605000019073486,33840200.0,0.019607860059875692,1.85714752820837,-4.428596730245232,48.34437901700099,46.199815217553066,0.20752114304771485,0.1696360839990465,0.5610847072703269,0.18870592907383,14.711555334344805,0.25,-0.002845199224452699,-0.1604997634887697,-0.5354228429186554,0.21442331594111597,-0.34796130320371255,0.02696177622617313,0.5621289886218266,59.25928978379874,5.322578096350824,0.18746153971494284,7,0.19999980926513672,0.2024998664855957,0.5237497091293335,0.7549996376037598,0.4099998474121094,0,0.10946741805666571,1.1025666105872687,6.630000114440918,-1.114282755952295,6.695000171661378,-1.9090932735698007,6.75,0.10946741805666571
7399,2009-07-14,6.78000020980835,6.84499979019165,6.7249999046325675,6.755000114440918,25313600.0,0.002958576959962933,-1.8235096124178483,0.16129071953091592,46.02076569884588,45.43312655482838,0.13948230976532727,0.1469307085467335,0.507107628652248,0.17496932681665456,14.796382677907467,0.11999988555908292,-0.030774445616615687,-0.13399980068206752,-0.5141603454774089,0.24616074411327382,-0.3240800730797382,0.05608047171560315,0.49400125350068436,80.00011737536936,25.35148979228127,0.19008027239767067,7,0.17999982833862305,0.18249988555908203,0.5037497282028198,0.7774996757507324,0.5249996185302725,1,0.08849555841673462,1.85714752820837,6.760000228881836,1.1025666105872687,6.630000114440918,-1.114282755952295,6.695000171661378,0.08849555841673462
7400,2009-07-15,7.050000190734862,7.059999942779541,6.7750000953674325,6.835000038146973,31448000.0,0.03982300480402867,1.4255341598522742,8.599973297220968,53.98231059423236,45.957909963814544,-0.17739026044439132,-0.10606079660749046,0.20089295667914175,-0.085936118557151,14.16012415420586,0.2849998474121085,-0.03722328986666312,0.12175016403198136,-0.25625385600028583,0.49975418406424854,-0.06725184598415268,0.3107521740481154,0.17876118363122018,98.14819393498396,42.65475809146879,0.18900201001613376,7,-0.1725001335144034,-0.08750009536743075,0.22874975204467862,0.5074996948242196,0.22499990463257014,2,0.05319148792262829,-1.8235096124178483,6.78000020980835,1.85714752820837,6.760000228881836,1.1025666105872687,6.630000114440918,0.05319148792262829
7401,2009-07-16,7.079999923706055,7.105000019073486,6.960000038146973,7.059999942779541,22822200.0,0.004255281157384605,3.14284643837576,0.0930231010805348,46.57534246575345,46.3964808770672,-0.25891684878157584,-0.13096115687472132,0.14072804177186526,-0.10537699874834061,13.421657545819205,0.14499998092651367,-0.05250819852923172,0.1442498922348019,-0.2398042168961716,0.5283040013657754,-0.04777716233068485,0.33627694680028863,0.10623576705365334,95.72647970304051,42.64535619992037,0.19202705456548694,7,-0.2674999237060547,-0.11749982833862305,0.19875001907348633,0.47749996185302734,0.4549999237060538,3,0.05579095835918424,1.4255341598522742,7.050000190734862,-1.8235096124178483,6.78000020980835,1.85714752820837,6.760000228881836,0.05579095835918424
7402,2009-07-17,7.074999809265138,7.105000019073486,6.949999809265138,7.105000019073486,24960400.0,-0.0007062308608472012,9.333275053643746,-1.5000119209402794,48.745507216653486,46.08615268178903,-0.26098208074026896,-0.1211460495538228,0.11891267194183097,-0.09924036914361789,12.939659385364733,0.15500020980834872,-0.08062923802837663,0.13224978446960556,-0.25681747906112573,0.5213170480003368,-0.06228384729576053,0.32678341623497165,0.0712617389045791,94.87175934152476,42.887737301564556,0.19453363176536567,7,-0.2624998092651376,-0.11249971389770597,0.17250025272369296,0.4825000762939444,0.4750003814697248,4,0.04664316741197028,3.14284643837576,7.079999923706055,1.4255341598522742,7.050000190734862,-1.8235096124178483,6.78000020980835,0.04664316741197028
7403,2009-07-20,7.25,7.260000228881836,7.045000076293945,7.045000076293945,26238400.0,0.024735009957977505,-1.0975632449129598,-6.833283000874397,52.33333979712801,46.784510988856276,-0.4346612949461601,-0.2860006321189692,-0.07642547821997603,-0.2734320972668751,12.452366966169373,0.21500015258789062,-0.10113747782977978,0.2914999723434448,-0.12104146431425189,0.7040414090011415,0.08522925401459691,0.49777069067229274,-0.7300000190734863,98.13079947271646,48.37119149078556,0.20627071832884822,7,-0.3599998950958252,-0.28999996185302734,0.026250004768371582,0.30749988555908203,0.35500001907348633,0,0.004137959973565364,9.333275053643746,7.074999809265138,3.14284643837576,7.079999923706055,1.4255341598522742,7.050000190734862,0.004137959973565364
7404,2009-07-21,7.15500020980835,7.320000171661378,7.0349998474121085,7.2750000953674325,32110800.0,-0.013103419336779387,1.7142883093173904,-0.5853655132630604,47.57282032827401,47.23424869569738,-0.2911069461280906,-0.17268257938547915,-0.004254022379974742,-0.1724997178359926,11.46212771152894,0.28500032424926935,-0.09018302977976678,0.17925016880035383,-0.23598935946782174,0.5944896970685294,-0.028369595333733955,0.3868699329344416,-0.6202002239227298,69.72478187984039,24.626644288841362,0.2076197641340879,7,-0.2350001335144043,-0.19500017166137695,0.10624992847442627,0.4024996757507324,0.41499996185302823,1,0.0020964173369322214,-1.0975632449129598,7.25,9.333275053643746,7.074999809265138,3.14284643837576,7.079999923706055,0.0020964173369322214
7405,2009-07-22,7.074999809265138,7.1599998474121085,7.03000020980835,7.139999866485597,28319400.0,-0.011181047966084545,1.4761831236007772,0.5416676600783563,45.061716584961715,47.61147646439683,-0.1789786855260589,-0.08274815935568025,0.056998210412113615,-0.08473629897298185,10.73418398367225,0.12999963760375888,-0.09820444289283614,0.09024977684021085,-0.32542299681679854,0.5059225504972202,-0.11758660998829384,0.29808616366871554,-0.5087918159484879,33.783750694312886,-7.827200890853852,0.20783638682850453,7,-0.1549997329711923,-0.11499977111816495,0.13500022888183505,0.4825000762939444,0.7000002861022949,2,0.0325088374945659,1.7142883093173904,7.15500020980835,-1.0975632449129598,7.25,9.333275053643746,7.074999809265138,0.0325088374945659
7406,2009-07-23,7.244999885559082,7.269999980926514,7.005000114440918,7.085000038146973,38533600.0,0.024028279982611256,1.5238077937884025,-2.4615339471078017,59.9999936421692,49.848463927224344,-0.2936356526916839,-0.23901213197958615,-0.12677618216880226,-0.24215372101994959,10.287009855443086,0.2649998664855957,-0.06847555486857626,0.24374985694885254,-0.18621788390666616,0.6737175978043712,0.02876598652109319,0.4587337273766119,-0.6486402051086433,79.72967225854319,32.58941366279937,0.21498387042775913,7,-0.3249998092651367,-0.2849998474121094,-0.1162499189376831,0.3125,0.6100001335144043,3,0.0041408157739446505,1.4761831236007772,7.074999809265138,1.7142883093173904,7.15500020980835,-1.0975632449129598,7.25,0.0041408157739446505
7407,2009-07-24,7.25,7.264999866485597,7.119999885559082,7.2150001525878915,23429800.0,0.0006901469316631381,3.461566676936977,0.2187492549412242,60.000006357828774,51.14353363176076,-0.2251130255601499,-0.25138790956674306,-0.1419079608504319,-0.2336958412905652,10.768822891763088,0.14499998092651456,-0.038705767571983074,0.2452499628067013,-0.19192356229811924,0.6824234879115219,0.026663200254291475,0.46383672535911113,-0.6246946999011236,77.77772731882818,25.581950164368706,0.21858676255241014,7,-0.22749996185302734,-0.28999996185302734,-0.12874996662139893,0.30749988555908203,0.4099998474121085,4,0.03931032378098043,1.5238077937884025,7.244999885559082,1.4761831236007772,7.074999809265138,1.7142883093173904,7.15500020980835,0.03931032378098043
7408,2009-07-27,7.445000171661378,7.454999923706055,7.1599998474121085,7.244999885559082,37685400.0,0.02689657540156931,1.6818214329837327,5.714318801090089,78.49461704006943,54.75173933634116,-0.34947897245854875,-0.4427014310990147,-0.34337086848569154,-0.4158835301008805,11.532135690074016,0.2950000762939462,0.007610193407494137,0.42350013256073105,-0.054424025559376865,0.901424290680839,0.18453805350067665,0.6624622116207854,-0.7919070767000012,97.77783193708309,37.68441273181871,0.238962079060054,7,-0.3300001621246347,-0.45750021934509366,-0.34500014781951993,0.11249971389770419,0.12999963760375977,0,0.014103427354260623,3.461566676936977,7.25,1.5238077937884025,7.244999885559082,1.4761831236007772,7.074999809265138,0.014103427354260623
7409,2009-07-28,7.445000171661378,7.480000019073486,7.360000133514403,7.429999828338622,37501000.0,0.0,1.8235254518731485,0.07500160932311532,76.8339720002814,57.290812825902165,-0.27404768761501064,-0.44462657208925194,-0.34287451619732057,-0.3970331291933711,12.3896683314633,0.11999988555908292,0.06836687615594172,0.410250115394593,-0.09979086321456254,0.9202910940037485,0.15522962609001478,0.6652706046991712,-0.7437926669753203,92.63160959175723,25.796553127285947,0.25502048930457794,7,-0.23000025749206632,-0.44500017166137784,-0.34500014781951993,0.11249971389770419,0.2649998664855948,1,0.02149091252155122,1.6818214329837327,7.445000171661378,3.461566676936977,7.25,1.5238077937884025,7.244999885559082,0.02149091252155122
7410,2009-07-29,7.295000076293945,7.5,7.230000019073486,7.429999828338622,33000400.0,-0.02014776251294026,-1.037736731774465,-8.999777481084767,71.58271764773279,60.06941006834432,-0.09570387800646785,-0.3051524800957832,-0.20603887616342131,-0.22590958156227892,13.222848803905924,0.26999998092651367,0.10525834687863522,0.2570000171661375,-0.25907215728724786,0.7730721916195229,-0.0010360700605556161,0.5150361043928307,-0.5314891704568936,58.585864424086544,-14.710497808887048,0.25803608722669275,7,-0.07000017166137695,-0.2850000858306885,-0.20249998569488525,0.2624998092651367,0.44499969482421875,2,0.03769706545460938,1.8235254518731485,7.445000171661378,1.6818214329837327,7.445000171661378,3.461566676936977,7.25,0.03769706545460938
7411,2009-07-30,7.510000228881836,7.605000019073486,7.375,7.4099998474121085,45864200.0,0.02947226186968277,-1.7058813629682819,-0.7407449269731495,78.57141530138571,63.38339985553678,-0.27188567656800355,-0.5254332037735647,-0.429397554850242,-0.4150483527585136,14.078124661298647,0.309999942779541,0.15473757703219881,0.45825016498565674,-0.09335299179910983,1.0098533217704233,0.18244858659327345,0.73405174337804,-0.6728404136284896,80.4124197856888,0.28072482127331,0.27580157839238323,7,-0.2050001621246338,-0.44750022888183594,-0.4175001382827759,0.047499656677246094,0.6549997329711914,3,0.03528626609976171,-1.037736731774465,7.295000076293945,1.8235254518731485,7.445000171661378,1.6818214329837327,7.445000171661378,0.03528626609976171
7412,2009-07-31,7.429999828338622,7.545000076293945,7.364999771118164,7.494999885559082,34188000.0,-0.010652516392149924,1.1818160800621909,-0.6499980926586463,72.48318990360535,65.62227208958981,-0.15224279614621494,-0.4292423154857543,-0.3567621600350641,-0.3172929561886635,14.546381364645475,0.18000030517578125,0.1704641299599352,0.3539997816085805,-0.22003117550466111,0.9280307387218221,0.06698430305195924,0.6410152601652017,-0.500699188626859,60.674129611790285,-21.18494756038377,0.28701547855662096,7,-0.12499976158142001,-0.36749982833862216,-0.3887498378753653,0.12750005722045987,0.8049998283386239,4,0.05720056535046991,-1.7058813629682819,7.510000228881836,-1.037736731774465,7.295000076293945,1.8235254518731485,7.445000171661378,0.05720056535046991
7413,2009-08-03,7.565000057220459,7.579999923706055,7.385000228881836,7.449999809265138,34634800.0,0.018169613997423673,1.6896513168928629,-1.7692330264460612,74.45480182011995,68.60915892201714,-0.26581451547943225,-0.5436806880243843,-0.4909405659934185,-0.43485028775199197,14.965956577370399,0.19499969482421875,0.20451422272148534,0.45824999809265154,-0.152101669108065,1.068601665293368,0.15307416449229372,0.7634258316930094,-0.554615491985289,89.33334350585938,6.940079824327739,0.30517583360035805,8,-0.25999999046325684,-0.502500057220459,-0.5312501192092896,-0.007500171661376953,0.8600001335144025,0,0.012557804292542718,1.1818160800621909,7.429999828338622,-1.7058813629682819,7.510000228881836,-1.037736731774465,7.295000076293945,0.012557804292542718
7414,2009-08-04,7.699999809265138,7.8400001525878915,7.510000228881836,7.510000228881836,67015400.0,0.017845307471719973,-2.473691079109978,1.6521667019110968,72.1088122028691,71.6143917684513,-0.3524387916969669,-0.6281914840117446,-0.6198254884449339,-0.5558360091886092,14.965268063578396,0.3299999237060556,0.2417935300184162,0.5407497644424444,-0.08462814497560522,1.166127673860494,0.22806080973341913,0.8534387191514696,-0.61826138956937,77.0491290688467,-3.2128055480752664,0.31268895470902497,8,-0.2774996757507333,-0.5199997425079355,-0.7124998569488534,-0.14249992370605558,0.8750000000000009,1,-0.016233766635889046,1.6896513168928629,7.565000057220459,1.1818160800621909,7.429999828338622,-1.7058813629682819,7.510000228881836,-0.016233766635889046
7415,2009-08-05,7.53000020980835,7.65500020980835,7.445000171661378,7.610000133514403,44662800.0,-0.022077870606208805,1.4705875753121775,-0.4210531599315294,63.9751547276299,72.05607633350247,-0.12416749268016147,-0.41820145258408026,-0.4529751175212233,-0.3735468357335119,14.833268336952543,0.25499963760375977,0.2581853934661318,0.33175015449523926,-0.28336871888194715,0.9468690278724257,0.024190717806646056,0.6393095911838325,-0.3421051475076844,34.73690656408479,-41.76908214681988,0.3075594366885932,8,-0.05000019073486328,-0.35000014305114746,-0.5425002574920654,0.027499675750732422,1.0749993324279767,2,0.02390435900707688,-2.473691079109978,7.699999809265138,1.6896513168928629,7.565000057220459,1.1818160800621909,7.429999828338622,0.02390435900707688
7416,2009-08-06,7.5250000953674325,7.800000190734862,7.46999979019165,7.7150001525878915,49758000.0,-0.0006640258036652025,-1.1999977747648611,2.375002980235107,63.9751547276299,72.4977594857026,-0.08411841872852754,-0.366628836599026,-0.44512205679682726,-0.35248901202263117,14.92795626643875,0.330000400543212,0.2929732426442264,0.2852500438690191,-0.29808401848566835,0.8685841062237065,-0.006416987308324629,0.5769170750463628,-0.24581032042655604,33.68425173769372,-38.82563550696947,0.29166703117734366,8,-0.02500009536743253,-0.3450000286102304,-0.5350000858306894,0.0324997901916495,1.195000171661376,3,0.028571385119727788,1.4705875753121775,7.53000020980835,-2.473691079109978,7.699999809265138,1.6896513168928629,7.565000057220459,0.028571385119727788
7417,2009-08-07,7.480000019073486,7.6500000953674325,7.434999942779541,7.510000228881836,62809200.0,-0.005980076508125154,-2.583325054935463,0.15789579354463068,57.77026580754412,70.19505379319979,-0.003421657138324541,-0.26844726513419914,-0.3959600219667605,-0.29711838681489056,14.60210344338179,0.2150001525878915,0.3417150085175855,0.19774997234344482,-0.3185370864716539,0.7140370311585436,-0.06039355706410454,0.4558935017509942,-0.12229679126202786,20.879078268378628,-46.39099755394599,0.25814352940754925,8,0.05500006675720215,-0.2999999523162842,-0.45749998092651367,0.0774998664855957,1.2300000190734863,4,0.0915775322236414,-1.1999977747648611,7.5250000953674325,1.4705875753121775,7.53000020980835,-2.473691079109978,7.699999809265138,0.0915775322236414
7418,2009-08-10,7.5,7.579999923706055,7.394999980926514,7.460000038146973,42780800.0,0.002673794234694604,-1.1764689382804698,-1.3333227370261465,62.27756243761665,68.57767495290372,-0.016538675397031355,-0.24260423795300845,-0.4047098829739797,-0.30892130227075665,14.304708579270436,0.18499994277954102,0.35289889490105075,0.18074996471405047,-0.28114857519740166,0.6426485046255026,-0.050199305241675596,0.41169923466977654,0.3400001525878915,23.59550080205046,-41.57274616204291,0.23094926995572623,8,0.03500008583068848,-0.31999993324279785,-0.47749996185302734,0.05749988555908203,1.2749996185302717,0,0.09799995422363272,-2.583325054935463,7.480000019073486,-1.1999977747648611,7.5250000953674325,1.4705875753121775,7.53000020980835,0.09799995422363272
7419,2009-08-11,7.380000114440918,7.5250000953674325,7.34499979019165,7.5250000953674325,35749600.0,-0.015999984741210893,1.4827631565966137,-3.625002980235103,60.553639041362985,67.35222177441818,0.10423247758347465,-0.07942107236870921,-0.2770401714816817,-0.17718747178514604,14.274065146750115,0.18000030517578214,0.36261863239341796,0.030750083923339666,-0.3554088536659261,0.41690902151260545,-0.16232938487129278,0.2238295527179721,0.45110003471374593,7.692372184174276,-58.907539766770384,0.19307946879463272,8,0.21249985694885254,-0.20000004768371582,-0.33000004291534424,0.17749977111816406,1.1449995040893537,1,0.14159892413133224,-1.1764689382804698,7.5,-2.583325054935463,7.480000019073486,-1.1999977747648611,7.5250000953674325,0.14159892413133224
7420,2009-08-12,7.425000190734862,7.505000114440918,7.380000114440918,7.380000114440918,44518200.0,0.006097571218988129,-4.555546136565931,-0.31034539457457094,56.8181900281839,64.93519674406244,0.08896813322387587,-0.10001440995816413,-0.32239361991028215,-0.20743822564768077,15.247373140980852,0.125,0.3283929933660552,0.05700016021728427,-0.30354630055793397,0.4175466209925025,-0.12327307017032485,0.23727339060489339,0.3866559440612809,17.58249013576731,-45.40034333090754,0.180273230387609,8,0.16749978065490811,-0.24500012397766024,-0.4087500572204581,0.13249969482421964,1.2200002670288113,2,0.15488209952711918,1.4827631565966137,7.380000114440918,-1.1764689382804698,7.5,-2.583325054935463,7.480000019073486,0.15488209952711918
7421,2009-08-13,7.4749999046325675,7.514999866485597,7.320000171661378,7.414999961853027,46305200.0,0.0067339680287277215,1.7857125827227756,1.3333298012122305,58.24175325131264,63.352814893807675,0.03741622461163807,-0.1253301635994033,-0.36782086393958924,-0.2531057915727315,16.33886258107501,0.19499969482421875,0.3004810514297471,0.08724987506866366,-0.2493504584783679,0.4238502086156952,-0.08105029170485256,0.2555500418421799,0.31798997637939586,46.96962691096094,-13.557570798015973,0.16830016677351586,8,0.1050002574920672,-0.2949998378753653,-0.4587497711181632,0.08249998092651456,1.1550002098083505,3,0.15117052200943193,-4.555546136565931,7.425000190734862,1.4827631565966137,7.380000114440918,-1.1764689382804698,7.5,0.15117052200943193
7422,2009-08-14,7.40500020980835,7.5250000953674325,7.21999979019165,7.449999809265138,33197000.0,-0.009364507788265808,2.128205504407664,-0.749994039529864,48.38709801466502,60.45640335986824,0.11565964061543177,-0.03092562408893329,-0.2984811474150426,-0.17841848985383546,17.243140017613328,0.30500030517578214,0.2878945765954102,0.000750160217284801,-0.30194434681387516,0.30344466724844477,-0.15059709329829563,0.15209741373286523,0.35961028864257827,51.38898639027782,-4.243412519303675,0.15134725351558,8,0.1249997615814209,-0.22500014305114746,-0.3887500762939453,0.15249967575073242,1.1999993324279767,4,0.17758271707793694,1.7857125827227756,7.4749999046325675,-4.555546136565931,7.425000190734862,1.4827631565966137,7.380000114440918,0.17758271707793694
7423,2009-08-17,7.28000020980835,7.335000038146973,7.21999979019165,7.295000076293945,34381800.0,-0.01688048567972089,1.4210631986307214,0.33333333333332676,43.956044339924496,57.32831804176329,0.21901244923281915,0.10164873847321587,-0.16980440832264243,-0.04901098210930588,18.136823133815085,0.18500041961669922,0.23790860471693254,-0.12574985027313268,-0.42550897323521397,0.1740092726889486,-0.2756294117541733,0.024129711207907967,0.4410414319818363,19.672249043199784,-29.987854075484563,0.1498795614810408,8,0.22999978065490723,-0.10000014305114746,-0.3087501525878906,0.25499963760375977,1.1399998664855957,0,0.19642854218767503,2.128205504407664,7.40500020980835,1.7857125827227756,7.4749999046325675,-4.555546136565931,7.425000190734862,0.19642854218767503
7424,2009-08-18,7.170000076293945,7.304999828338622,7.1500000953674325,7.269999980926514,44039600.0,-0.015109908014315887,-1.2142840112942421,6.666719649044728,45.283018188911036,55.25141398190564,0.2748268750828258,0.224331853426607,-0.06119850269740379,0.05993177439551811,18.692555734253624,0.15499973297118963,0.2020865930561513,-0.23649997711181658,-0.5336815072063574,0.06068155298272426,-0.385090742159087,-0.08790921206454616,0.5109582173683576,5.333328247070076,-41.41327259015867,0.14859076504727034,8,0.30500006675720215,0.11249995231628418,-0.20875000953674316,0.3549997806549072,1.1899995803833008,1,0.22384930615871412,1.4210631986307214,7.28000020980835,2.128205504407664,7.40500020980835,1.7857125827227756,7.4749999046325675,0.22384930615871412
7425,2009-08-19,7.304999828338622,7.3400001525878915,7.065000057220459,7.085000038146973,50003600.0,0.018828417100164918,-1.1153873663708507,-2.1999999999999913,41.767048277008406,52.78384659850324,0.1168415292582381,0.11325316286618925,-0.19685845540616143,-0.07527123481577913,19.13727308869874,0.27500009536743253,0.1498556379760858,-0.11300022602081405,-0.3714449577992065,0.1454445057575784,-0.24222259191000983,0.016222139868381724,0.32286264549419386,52.173858959872824,9.285649139727518,0.1292223658891962,8,0.052500247955323154,0.0025002956390398623,-0.34374976158142,0.22000002861023038,1.0400004386901864,2,0.16700887321842894,-1.2142840112942421,7.170000076293945,1.4210631986307214,7.28000020980835,2.128205504407664,7.40500020980835,0.16700887321842894
7426,2009-08-20,7.2750000953674325,7.355000019073486,7.235000133514403,7.28000020980835,50111000.0,-0.004106739722951169,-1.8235254518730897,-0.02272781458819259,43.5146486923476,51.19988914125919,0.12030026591472698,0.153484926725171,-0.16610805439830667,-0.03854588557941607,19.182659044492276,0.11999988555908292,0.09133314396947956,-0.14449996948242116,-0.3990356277480318,0.11003568878318948,-0.27176779861522604,-0.017232140349616287,0.2853188884719007,45.65217842001068,4.806654258583279,0.12726782913280515,8,0.04749989509582431,0.11999988555908203,-0.3550000190734872,0.24999976158142,1.2450003623962411,3,0.18831619854804238,-1.1153873663708507,7.304999828338622,-1.2142840112942421,7.170000076293945,1.4210631986307214,7.28000020980835,0.18831619854804238
7427,2009-08-21,7.5349998474121085,7.585000038146973,7.244999885559082,7.414999961853027,52465000.0,0.035738797063417094,2.090906726430185,-23.999427808510667,48.86362692211682,49.70945186175921,-0.14648138788206122,-0.08861176624227962,-0.4258666170479595,-0.29016002574278854,19.621522793457437,0.3400001525878906,0.06107928201316959,0.10124979019164915,-0.14511048875297128,0.3476100691362696,-0.02193034928066062,0.22442992966395892,-0.4699997901916495,90.38457835214226,53.372666282821626,0.12318013947231013,8,-0.20999979972839267,-0.13999986648559393,-0.6474997997283927,-0.009999990463255948,1.1549997329711905,4,0.14532186983452777,-1.8235254518730897,7.2750000953674325,-1.1153873663708507,7.304999828338622,-1.2142840112942421,7.170000076293945,0.14532186983452777
7428,2009-08-24,7.550000190734862,7.635000228881836,7.505000114440918,7.5250000953674325,37459000.0,0.001990755623957341,-3.0,0.20833432674501373,43.750009934116825,47.842381960954086,-0.1716993515189218,-0.10049486371888339,-0.43786746164450197,-0.29883779722085446,19.42701507427621,0.13000011444091797,0.02984918166752948,0.11100013256072927,-0.1407850167504492,0.3627852818719077,-0.014892442094859959,0.2368927072163185,-0.47460013389587274,85.08771709678187,50.94507505917427,0.12589257465558915,8,-0.20000004768371493,-0.1275000572204581,-0.6625001430511466,-0.04000020027160556,0.8899993896484366,0,0.1397350099137915,2.090906726430185,7.5349998474121085,-1.8235254518730897,7.2750000953674325,-1.1153873663708507,7.304999828338622,0.1397350099137915
7429,2009-08-25,7.605000019073486,7.760000228881836,7.550000190734862,7.559999942779541,52972600.0,0.007284745291280759,-5.4615813489441996,1.7999961853174142,53.45621532489999,47.46882921614476,-0.21392279283211924,-0.15061543656842424,-0.48062378512106463,-0.3523203646872908,19.30891846697131,0.21000003814697354,0.01575806694648385,0.1579999685287472,-0.1045261624264624,0.4205260994839568,0.026736903051142846,0.28926303400635156,-0.5072159553527831,77.6978170468899,41.82802090926978,0.13126306547760463,8,-0.19249987602233887,-0.18249988555908203,-0.6799999475479126,-0.24500012397766024,0.23000001907348633,1,0.10716634519085111,-3.0,7.550000190734862,2.090906726430185,7.5349998474121085,-1.8235254518730897,7.2750000953674325,0.10716634519085111
7430,2009-08-26,7.570000171661378,7.675000190734862,7.53000020980835,7.5999999046325675,47751400.0,-0.004602215295769652,-1.6363715179941405,-0.6666596024244085,52.01794278119097,46.77729471946457,-0.17454717275504184,-0.09903447573957447,-0.4288602016397389,-0.3154325275073271,19.851755990090787,0.14499998092651278,-0.008730253947845767,0.10925011634826731,-0.14851911533523587,0.3670193480317705,-0.019634499493483837,0.23813473219001846,-0.4324831380310066,63.80951948447123,26.520525667666718,0.1288846158417515,8,-0.15750002861023038,-0.14750003814697354,-0.6300001144409189,-0.24000000953674405,0.04999971389770419,2,0.10435924268182517,-5.4615813489441996,7.605000019073486,-3.0,7.550000190734862,2.090906726430185,7.5349998474121085,0.10435924268182517
7431,2009-08-27,7.7750000953674325,7.815000057220459,7.485000133514403,7.550000190734862,52472200.0,0.027080570549189886,1.1639351438563854,-7.500063578854177,61.56864255725614,48.24191077975247,-0.37159391072019243,-0.2984658413234209,-0.619687896081043,-0.5162155264933945,20.209386001407104,0.3299999237060556,-0.017084061697185682,0.3010000467300422,0.007767643326165974,0.5942324501339185,0.15438384502810365,0.4476162484319808,-0.6001340700219737,92.98246494620541,51.40283417397451,0.1466162017019383,8,-0.33500003814697354,-0.35249996185302823,-0.8350000381469735,-0.5150001049041757,-0.10500001907348722,3,0.07331191828550576,-1.6363715179941405,7.570000171661378,-5.4615813489441996,7.605000019073486,-3.0,7.550000190734862,0.07331191828550576
7432,2009-08-28,7.855000019073486,7.929999828338622,7.730000019073486,7.795000076293945,40889800.0,0.010289379128589404,-1.105260516138414,0.26666652538152075,63.295894731390455,50.39078304547091,-0.42582899424392995,-0.3636371489423009,-0.6844549770476256,-0.5889357774140196,20.78026342348759,0.19999980926513583,-0.01829702202914607,0.35974996089935285,0.021760985243481912,0.6977389365552238,0.19075547307141782,0.5287444487272879,-0.6289232711780279,83.14609871928972,37.668501136812914,0.16899448782793547,8,-0.3575000762939453,-0.3575000762939453,-0.9149999618530273,-0.692500114440918,-0.125,4,0.08465950822093382,1.1639351438563854,7.7750000953674325,-1.6363715179941405,7.570000171661378,-5.4615813489441996,7.605000019073486,0.08465950822093382
7433,2009-08-31,7.6599998474121085,7.869999885559082,7.614999771118164,7.78000020980835,42316000.0,-0.024824974053199167,-1.4285665628980728,-2.000007947293564,59.92907633526347,52.01812283951007,-0.19138325438837267,-0.16986392474433654,-0.47617381345964294,-0.38947233326791686,20.988713363118038,0.25500011444091797,-0.03034530838022853,0.15999979972839284,-0.1847196999990084,0.5047192994557941,-0.01235995013530733,0.332359549592093,-0.3635307914723338,39.3258053731548,-10.479805519811656,0.17235974986370045,8,-0.16249990463256747,-0.16249990463256747,-0.6687498092651358,-0.5124998092651358,0.1050000190734881,0,0.134464719776616,-1.105260516138414,7.855000019073486,1.1639351438563854,7.7750000953674325,-1.6363715179941405,7.570000171661378,0.134464719776616
7434,2009-09-01,7.574999809265138,7.804999828338622,7.5250000953674325,7.610000133514403,72559000.0,-0.011096610945193097,-3.148151811101524,0.29166848791418437,55.17240472128361,53.50760688887398,-0.047933135103039426,-0.09982690720789567,-0.3745769258350249,-0.3033320657166909,20.110988780833157,0.27999973297118963,-0.022435086548049377,0.08124976158142161,-0.25256190725473804,0.41506143041758126,-0.08565607283665866,0.24815559599950188,-0.215177676085478,20.224660105954758,-32.26662459722449,0.16690583441807993,9,0.007500171661375177,-0.07749986648559659,-0.5237498283386239,-0.4699997901916513,0.25,1,0.11419139180177429,-1.4285665628980728,7.6599998474121085,-1.105260516138414,7.855000019073486,1.1639351438563854,7.7750000953674325,0.11419139180177429
7435,2009-09-02,7.710000038146973,7.764999866485597,7.5250000953674325,7.565000057220459,44266800.0,0.017821812842386375,-1.1333322030521997,-4.142818217735663,57.6547306148531,55.07872710248571,-0.13347930138399988,-0.23257480672095632,-0.4938096242249781,-0.4342399084966937,19.56195467601134,0.23999977111816406,0.007855676995543348,0.20724999904632568,-0.14010802371960374,0.5546080218122551,0.033570987663360974,0.3809290104292904,-0.2931601354514166,50.56181099662269,-2.519369357971044,0.17367901138296454,9,-0.12250018119812012,-0.21250009536743164,-0.6025000810623169,-0.6050000190734863,0.06500005722045987,2,0.016212710685023835,-3.148151811101524,7.574999809265138,-1.4285665628980728,7.6599998474121085,-1.105260516138414,7.855000019073486,0.016212710685023835
7436,2009-09-03,7.739999771118164,7.7750000953674325,7.6500000953674325,7.704999923706055,41637800.0,0.0038910159303191527,1.380941135866119,0.24137828976575781,61.20400313723895,56.44988001527705,-0.10122737588595587,-0.25891620335608323,-0.5080128926711911,-0.4560193044469347,18.536022486748603,0.125,0.04850014059903707,0.22649974822998065,-0.13670374938075103,0.5897032458407123,0.04489799942461481,0.4081014970353465,-0.27184387585830105,53.086374692999094,-0.20022915771277638,0.18160174880536586,9,-0.03249979019165128,-0.24249982833862305,-0.6224998235702515,-0.6349997520446777,-0.09999990463256747,3,-0.015503861641813277,-1.1333322030521997,7.710000038146973,-3.148151811101524,7.574999809265138,-1.4285665628980728,7.6599998474121085,-0.015503861641813277
7437,2009-09-04,8.164999961853027,8.204999923706055,7.690000057220459,7.75,57704400.0,0.05490958699000914,1.0808080224258012,11.857193460490464,74.65180917902447,59.88341326471123,-0.4776992554913706,-0.6640108390192143,-0.9204954354407588,-0.8743958106223992,18.182870640086236,0.5149998664855957,0.09918203198666209,0.6172499418258663,0.15238473615654868,1.0821151474951831,0.3848173389912075,0.8496825446605252,-0.6506596732852881,94.11765118371348,35.06801438577119,0.23243260283465858,9,-0.31999993324279785,-0.5299999713897705,-0.9812499284744263,-1.059999942779541,-0.4850001335144052,4,-0.06062460353603516,1.380941135866119,7.739999771118164,-1.1333322030521997,7.710000038146973,-3.148151811101524,7.574999809265138,-0.06062460353603516
7438,2009-09-08,8.234999656677246,8.284999847412111,8.125,8.175000190734862,40248000.0,0.008573140863595619,-1.0000000000000222,0.1445770396567734,80.34188289634572,62.87070966153854,-0.4920585679783347,-0.712661403790209,-0.9746493483068717,-0.9403312902937273,18.12386835774941,0.15999984741211115,0.1565297377690742,0.6504996538162233,0.09429178728719201,1.2067075203452537,0.3723957205517081,0.9286035870807385,-0.6377802118929088,93.42102538844964,26.437474401239925,0.27810393326451527,9,-0.34999966621398926,-0.559999704360961,-1.051249623298645,-1.1299996376037598,-0.5549998283386239,1,-0.061323577250460115,1.0808080224258012,8.164999961853027,1.380941135866119,7.739999771118164,-1.1333322030521997,7.710000038146973,-0.061323577250460115
7439,2009-09-09,8.425000190734862,8.439999580383299,8.170000076293945,8.239999771118164,53193600.0,0.023072318394519398,1.5116326521560024,3.0833677718789523,80.93923750838098,66.08418685344854,-0.6185577478289845,-0.8646922649928364,-1.1485262165414163,-1.1228860983439564,18.49538482601893,0.2699995040893537,0.19668028006775273,0.7882501840591409,0.12659146144944522,1.4499089066688358,0.4574208227542931,1.1190795453639888,-0.7350001335144025,98.36072152016814,28.285070726985225,0.33082936130484747,9,-0.46250033378601074,-0.6725003719329825,-1.2412501573562604,-1.3550002574920637,-0.7899999618530256,2,-0.07833831564479732,-1.0000000000000222,8.234999656677246,1.0808080224258012,8.164999961853027,1.380941135866119,7.739999771118164,-0.07833831564479732
7440,2009-09-10,8.574999809265138,8.574999809265138,8.364999771118164,8.375,50753600.0,0.017804108621295223,1.1000023841880453,1.08107759798339,83.6787520602209,68.54086568711129,-0.6828110441036834,-0.9740599147299278,-1.2819386277187546,-1.2601012001140113,18.99535986096294,0.21000003814697443,0.25188949309245867,0.8807498216629046,0.10630767797723095,1.6551919653485792,0.4935287498200669,1.2679708935057414,-0.7649998283386248,100.0,25.726420344769025,0.3872210718428372,9,-0.5249998569488525,-0.7549998760223398,-1.2737497091293353,-1.3949997425079363,-0.9449996948242205,3,-0.08746355879677559,1.5116326521560024,8.425000190734862,-1.0000000000000222,8.234999656677246,1.0808080224258012,8.164999961853027,-0.08746355879677559
7441,2009-09-11,8.604999542236326,8.625,8.494999885559082,8.555000305175781,39064800.0,0.0034985112114840344,1.8888865341414827,0.24999642371789177,81.4705827904402,70.56027547145015,-0.6511715522693562,-0.9645133974056197,-1.294821754830414,-1.2797265949030914,19.929648154902623,0.13000011444091797,0.2952660751246592,0.8542495727539041,-0.012251218928907903,1.7207503644367153,0.420999176912499,1.2874999685953101,-0.6572995922088598,97.86091347725467,24.566713465598966,0.4332503958414056,9,-0.5299994945526105,-0.7599995136260969,-1.274999499320982,-1.4249994754791242,-0.884999752044676,4,-0.09645548995034436,1.1000023841880453,8.574999809265138,1.5116326521560024,8.425000190734862,-1.0000000000000222,8.234999656677246,-0.09645548995034436
7442,2009-09-14,8.720000267028809,8.720000267028809,8.460000038146973,8.520000457763674,43129400.0,0.013364408008160744,1.6000047683761296,4.000057221332219,82.49999867545255,73.06815573147117,-0.7046722354399968,-1.0286877219521608,-1.3816676520711884,-1.3818225470874754,21.5721573553463,0.26000022888183594,0.3518423546254077,0.9035002946853634,-0.04793675579670165,1.8549373451674276,0.42778176944433177,1.379218819926396,-0.6368403070068354,100.0,27.032786789817493,0.47571852524103214,9,-0.5975000858306885,-0.8275001049041748,-1.3800002336502075,-1.5400002002716064,-1.0400004386901864,0,-0.12385325315032403,1.8888865341414827,8.604999542236326,1.1000023841880453,8.574999809265138,1.5116326521560024,8.425000190734862,-0.12385325315032403
7443,2009-09-15,8.710000038146973,8.770000457763674,8.625,8.689999580383299,49642400.0,-0.0011468152036242518,1.071415920763995,0.10000238418807453,81.48147141844477,75.99138536448908,-0.5923590726748795,-0.9550272441348362,-1.3432094855404006,-1.3553319076577273,23.34000415035175,0.14500045776367365,0.38294098652509323,0.8220000743865965,-0.17358170071364754,1.8175818494868397,0.3242091868364749,1.319790961936718,-0.49947201672363306,89.9999364217524,16.90278969956823,0.4977908875501217,9,-0.5624997615814191,-0.7924997806549063,-1.3524999618530273,-1.5299999713897705,-1.1550002098083505,1,-0.11825490301920594,1.6000047683761296,8.720000267028809,1.8888865341414827,8.604999542236326,1.1000023841880453,8.574999809265138,-0.11825490301920594
7444,2009-09-16,8.774999618530272,8.84000015258789,8.574999809265138,8.694999694824219,47118000.0,0.007462638358050722,1.5238008737431825,3.999904634750653,83.75347977529621,78.89124638231608,-0.5243821686269783,-0.9419113594504065,-1.3687377193386245,-1.4055311005023086,25.662720842926163,0.26500034332275213,0.4102989979490568,0.8067496776580789,-0.2037804551734066,1.8172798104895636,0.30148461124233705,1.3120147440738217,-0.4525771098388649,86.31568803029232,11.546205320085733,0.5052650664157424,9,-0.5299994945526105,-0.8224995136260969,-1.4174995422363263,-1.5949995517730695,-1.0149993896484357,2,-0.12478630630129317,1.071415920763995,8.710000038146973,1.6000047683761296,8.720000267028809,1.8888865341414827,8.604999542236326,-0.12478630630129317
7445,2009-09-17,8.524999618530272,8.744999885559082,8.494999885559082,8.739999771118164,49920000.0,-0.02849002972855652,1.2222184546263721,-2.687504470352703,70.49178576518926,79.92322222986611,-0.1638470573386961,-0.6280248681939575,-1.084581369970305,-1.1409963287294858,28.39194869062886,0.27999973297118963,0.45608191356299344,0.4957496881484964,-0.49326497055348995,1.4847643468504828,0.001242358797503229,0.9902570174994896,-0.09906158105956742,17.10514758105555,-53.07362958168105,0.4945073293509934,9,-0.25999951362609686,-0.5724995136260969,-1.1387495994567853,-1.3449995517730695,-0.994999408721922,3,-0.10439876005553106,1.5238008737431825,8.774999618530272,1.071415920763995,8.710000038146973,1.6000047683761296,8.720000267028809,-0.10439876005553106
7446,2009-09-18,8.645000457763674,8.704999923706055,8.465000152587889,8.574999809265138,64200200.0,0.014076345407988411,1.5263189595892823,-0.3255841805503779,71.1229915161295,79.53113137843333,-0.1586578429164529,-0.674719412888102,-1.166554129540586,-1.24904996908829,31.11620069095098,0.23999977111816584,0.5264372039438419,0.5472505092620867,-0.4111059045564467,1.5056069230806202,0.06807230235282091,1.0264287161713535,0.19499969482421697,48.68430628998263,-19.034035718650813,0.4791782069092666,9,-0.16250038146972834,-0.6925003528594988,-1.2587504386901873,-1.4650003910064715,-1.2250003814697283,4,-0.11740894037908711,1.2222184546263721,8.524999618530272,1.5238008737431825,8.774999618530272,1.071415920763995,8.710000038146973,-0.11740894037908711
7447,2009-09-21,8.630000114440918,8.659999847412111,8.545000076293945,8.614999771118164,28892600.0,-0.0017351466198344268,2.0666683620918875,0.21428863366984102,78.69820748887616,79.34850077760339,-0.07907634928087504,-0.6044696981046513,-1.1108204885150208,-1.2304511174349582,32.86731696448233,0.11499977111816584,0.5890808792586446,0.4775001525878899,-0.47054765979571833,1.4255479649714982,0.0034762463960866796,0.951524058779694,0.20250003814697237,43.999989827474224,-26.18167674004677,0.47402390619180407,9,-0.125,-0.6775000095367432,-1.25,-1.4500000476837158,-1.2750000953674316,0,-0.10544615436638616,1.5263189595892823,8.645000457763674,1.2222184546263721,8.524999618530272,1.5238008737431825,8.774999618530272,-0.10544615436638616
7448,2009-09-22,8.604999542236326,8.720000267028809,8.569999694824219,8.635000228881836,33415800.0,-0.0028969376446191797,-2.0,-2.0000000000001186,81.59504464418907,79.42136823713761,0.004389782074325055,-0.5232036224010894,-1.048728228513819,-1.2037172697315377,34.55441151026403,0.15000057220458984,0.6503925005246423,0.3997496128082254,-0.5242432470014595,1.3237424726179103,-0.062246817096617946,0.8617460427130679,0.22015061035156336,37.333170572916494,-37.54974316529397,0.46199642990484263,9,-0.002499580383299005,-0.6524994373321515,-1.24999952316284,-1.4249994754791242,-1.2799997329711887,1,-0.10749561453867418,2.0666683620918875,8.630000114440918,1.5263189595892823,8.645000457763674,1.2222184546263721,8.524999618530272,-0.10749561453867418
7449,2009-09-23,8.420000076293945,8.640000343322754,8.404999732971191,8.635000228881836,74252000.0,-0.021499067493767954,1.0888907726868138,7.166507724584736,71.13093768253904,78.02716663961742,0.21077012313028476,-0.2888239274290836,-0.828666792287664,-1.0252279160978635,35.42781737721891,0.2350006103515625,0.6463286034213684,0.17400014400482178,-0.7095310176517255,1.057531305661369,-0.267765436823451,0.6157657248330954,0.3979470762939439,4.411863703171807,-70.50933435721285,0.4417655808282735,9,0.2024998664855957,-0.4674999713897705,-1.0750000476837158,-1.2400000095367432,-0.9149999618530273,2,-0.10273161996645164,-2.0,8.604999542236326,2.0666683620918875,8.630000114440918,1.5263189595892823,8.645000457763674,-0.10273161996645164
7450,2009-09-24,8.359999656677246,8.489999771118164,8.279999732971191,8.465000152587889,46590000.0,-0.0071259405074861615,1.7096825797242339,0.4883740529798892,68.12863099928778,76.54472755171159,0.2649252435952665,-0.17560763426148718,-0.74228294871362,-0.974467828895289,36.20710061298708,0.21000003814697266,0.6260182726842407,0.07449975013732946,-0.750478085757841,0.8994775860324999,-0.3379891678102567,0.4869886680849147,0.4414295991259749,18.18177877383641,-57.043437063113316,0.41248891794758535,9,0.20000028610229492,-0.4074995517730713,-0.9812495708465576,-1.179999589920044,-1.109999656677246,3,-0.07177026943011688,1.0888907726868138,8.420000076293945,-2.0,8.604999542236326,2.0666683620918875,8.630000114440918,-0.07177026943011688
7451,2009-09-25,8.345000267028809,8.409999847412111,8.260000228881836,8.345000267028809,35483000.0,-0.0017941854383279887,1.3077013366198271,-0.0,56.923082566115234,73.70284798400746,0.26727169194425215,-0.12196916895392462,-0.7014975893021766,-0.965696375360757,36.44933223742884,0.1499996185302752,0.5877586640417043,0.0310003519058224,-0.7583338468196192,0.820334550631264,-0.3636667474568984,0.4256674512685432,0.4251432174044911,18.47826763001586,-52.11174306888603,0.3946670993627209,9,0.2049999237060547,-0.30750012397766113,-1.0125001668930054,-1.1650002002716064,-1.0900001525878906,4,-0.09766327515177364,1.7096825797242339,8.359999656677246,1.0888907726868138,8.420000076293945,-2.0,8.604999542236326,-0.09766327515177364
7452,2009-09-28,8.520000457763674,8.524999618530272,8.369999885559082,8.409999847412111,32275400.0,0.02097066328760855,1.583351877165778,100.0,60.142365421778116,71.33183620660004,0.06807707975405108,-0.25781296420917066,-0.8479854486361109,-1.1439742182848232,36.45209169209272,0.17999935150146307,0.529710631518034,0.17275052070617924,-0.5907765176445725,0.9362775590569319,-0.20901299846919663,0.5545140398815551,0.20933156622550975,56.52178420010612,-10.718411817156515,0.38176351917537626,9,0.02999973297118963,-0.4775004386901873,-1.1612504720687884,-1.3400003910064715,-1.2650003433227557,0,-0.12910801905736702,1.3077013366198271,8.345000267028809,1.7096825797242339,8.359999656677246,1.0888907726868138,8.420000076293945,-0.12910801905736702
7453,2009-09-29,8.689999580383299,8.715000152587889,8.505000114440918,8.520000457763674,59366000.0,0.019952947592240644,-1.100002384188047,1.545437994173917,59.56676338827688,68.64442327470901,-0.11740371819966988,-0.3654261909684511,-0.9925506150304386,-1.313820820459247,37.398942221316815,0.21000003814697088,0.485790148587828,0.2912496566772447,-0.4138063644902452,0.9963056778447346,-0.06127835390650027,0.6437776672609896,-0.42999935150146307,94.50536782490954,29.91279857280982,0.3525280105837447,9,-0.18749952316284002,-0.5274994373321515,-1.3299995660781843,-1.5099995136260969,-1.6599993705749494,1,-0.15362481309244536,1.583351877165778,8.520000457763674,1.3077013366198271,8.345000267028809,1.7096825797242339,8.359999656677246,-0.15362481309244536
7454,2009-09-30,8.439999580383299,8.694999694824219,8.380000114440918,8.685000419616701,54510200.0,-0.028768701043938694,1.3773607992169057,-1.4411888453188884,45.45453961632113,65.86250703594588,0.08949002276874118,-0.04985603932137472,-0.7164346918262545,-1.0655995072120419,38.67294186269963,0.3149995803833008,0.4182904079512948,-0.0020003318786638857,-0.5908386207526775,0.5868379569953506,-0.29641947631567156,0.2924188125583438,-0.17089935302734283,39.56030366672093,-19.704421339767507,0.29441914443700706,9,0.05000066757202326,-0.27749943733215154,-1.0537494421005231,-1.2599995136260969,-1.3399996757507315,2,-0.13210898418877937,-1.100002384188047,8.689999580383299,1.583351877165778,8.520000457763674,1.3077013366198271,8.345000267028809,-0.13210898418877937
7455,2009-10-01,7.835000038146973,8.399999618530272,7.795000076293945,8.194999694824219,137958600.0,-0.07168241378145312,-1.7500005418609157,1.469381320503517,31.310695455279912,61.43891858474036,0.6552239060630978,0.595521018356882,-0.0892318735618911,-0.4632003356304448,39.374079704516376,0.6449995040893537,0.33598793366755153,-0.6132498741149899,-1.1712187095172286,-0.05528103871275203,-0.8922342918161092,-0.3342654564138705,0.8800001144409162,4.347821579989435,-47.96786144911615,0.2789844177011191,10,0.4225001335144043,0.3275001049041748,-0.4174998998641968,-0.6549999713897705,-0.5399999618530273,3,-0.042118688206682076,1.3773607992169057,8.439999580383299,-1.100002384188047,8.689999580383299,1.583351877165778,8.520000457763674,-0.042118688206682076
7456,2009-10-02,7.619999885559082,7.894999980926514,7.570000171661378,7.889999866485597,90732600.0,-0.027440989347938705,1.3214254695565184,0.7500006622744649,24.53702640795011,55.42100957574858,0.7929215360859576,0.8443609557713643,0.14045056890359575,-0.2504006176520619,40.32000697717396,0.32499980926513583,0.2302911521445985,-0.8222500324249271,-1.4138533217572693,-0.23064674309258582,-1.1180516770910973,-0.5264483877587569,1.0766002655029272,4.36678731271641,-40.18559607457563,0.2958016446661708,10,0.5250003337860107,0.5425002574920654,-0.20249974727630615,-0.4399998188018799,-0.045000076293944424,4,-0.04855641615694528,-1.7500005418609157,7.835000038146973,1.3773607992169057,8.439999580383299,-1.100002384188047,8.689999580383299,-0.04855641615694528
7457,2009-10-05,7.670000076293945,7.795000076293945,7.574999809265138,7.679999828338622,59240000.0,0.006561704919395117,-1.1999995231635345,0.03703612130031395,26.36363518139538,49.284186302104835,0.6620458076558524,0.7961966092641042,0.10585519834778001,-0.3004167775538882,39.81856642787146,0.2200002670288077,0.1660304862844253,-0.7474998474121097,-1.4233579269147203,-0.07164176790949917,-1.085428887163415,-0.40957080766080445,0.9815360755920395,8.733616270600246,-28.827798392102757,0.33792903975130517,10,0.4725000858306885,0.5125000476837158,-0.23874998092651367,-0.49000000953674316,-0.24499988555908292,0,-0.05410690452737921,1.3214254695565184,7.619999885559082,-1.7500005418609157,7.835000038146973,1.3773607992169057,8.439999580383299,-0.05410690452737921
7458,2009-10-06,7.730000019073486,7.869999885559082,7.6500000953674325,7.710000038146973,52429600.0,0.007822678250680282,-2.14285714285717,-2.0000476848983704,26.195910757814815,44.29140553269103,0.519506061327105,0.7340591214779799,0.05598849419729923,-0.35928559440070096,38.96574287916471,0.2199997901916495,0.08590921323628642,-0.6622499227523804,-1.40157012571877,0.0770702802140093,-1.0319100242355752,-0.29258982126918553,0.8782746936035135,14.222214687014487,-16.462750041518987,0.369660101483195,10,0.41250014305114746,0.4525001049041748,-0.2325000762939453,-0.505000114440918,-0.17999982833862394,1,-0.06144888789916225,-1.1999995231635345,7.670000076293945,1.3214254695565184,7.619999885559082,-1.7500005418609157,7.835000038146973,-0.06144888789916225
7459,2009-10-07,7.764999866485597,7.78000020980835,7.619999885559082,7.664999961853027,36920200.0,0.004527793961933924,1.4615322542190727,5.000000000000044,30.808087254456055,40.144678449931945,0.4266950670909564,0.6820474015222304,0.031737512128282575,-0.3894265406920576,37.708042653718095,0.16000032424926758,-0.010406325485099899,-0.5942500591278064,-1.3845748795926278,0.19607476133701507,-0.9894124693602171,-0.19908764889539565,0.8017438645507786,23.493954792360334,-8.54075356341071,0.39516241023241067,10,0.3775002956390372,0.41750025749206454,-0.2674999237060556,-0.5399999618530282,-0.09999990463256925,2,-0.09465546288668569,-2.14285714285717,7.730000019073486,-1.1999995231635345,7.670000076293945,1.3214254695565184,7.619999885559082,-0.09465546288668569
7460,2009-10-08,7.824999809265138,7.90500020980835,7.755000114440918,7.789999961853027,45218000.0,0.007726972802473142,-1.8571571298819256,0.3499988079059734,28.645806687147456,37.00275890782442,0.31606186089640165,0.5934024519983785,-0.011759051173187984,-0.45007720028677856,35.894069484213716,0.15000009536743164,-0.11469563479793621,-0.4967501163482657,-1.3146631799662414,0.32116294726970906,-0.9057066481572535,-0.08779358453927788,0.7018741793962375,76.1192861392708,44.28255225739618,0.4089565318089875,10,0.3175003528594962,0.3575003147125235,-0.28499984741211026,-0.5999999046325692,-0.1099996566772461,3,-0.09265174725935954,1.4615322542190727,7.764999866485597,-2.14285714285717,7.730000019073486,-1.1999995231635345,7.670000076293945,-0.09265174725935954
7461,2009-10-09,7.7750000953674325,7.829999923706055,7.684999942779541,7.800000190734862,35604000.0,-0.00638973995098413,2.4117818655087877,-0.714291553133446,28.132974985664376,33.446159970478455,0.30922213016572986,0.6092700427139972,0.04757214713731184,-0.39974818462740735,33.95963680856751,0.14499998092651367,-0.19332022812944238,-0.505249857902526,-1.3465425387770926,0.3360428229720416,-0.9258961983398093,-0.08460351746524264,0.7135989406139425,60.60607374205469,29.05592143839911,0.42064634043728377,10,0.36750006675720126,0.43000006675720126,-0.23250019550323575,-0.5500001907348642,0.15000009536742986,4,-0.061736336101074096,-1.8571571298819256,7.824999809265138,1.4615322542190727,7.764999866485597,-2.14285714285717,7.730000019073486,-0.061736336101074096
7462,2009-10-12,7.639999866485597,7.795000076293945,7.579999923706055,7.730000019073486,30178800.0,-0.01736337327664772,-1.0476201288822484,3.599992370634793,26.63436948331821,29.787005092149716,0.3422591440499678,0.6948353655591211,0.1931065875721636,-0.26416246501185725,31.844152476466668,0.21500015258789062,-0.271022623601878,-0.5862500667572013,-1.4471117308882784,0.27461159737387675,-1.0166808988227407,-0.1558192346916627,0.8118552149229776,18.461504603308786,-11.846674291184954,0.4304308320655389,10,0.49250006675720126,0.5650002956390372,-0.03749990463256925,-0.41499996185302823,0.11500024795532138,0,-0.008507861041411102,2.4117818655087877,7.7750000953674325,-1.8571571298819256,7.824999809265138,1.4615322542190727,7.764999866485597,-0.008507861041411102
7463,2009-10-13,7.679999828338622,7.820000171661378,7.614999771118164,7.679999828338622,51793200.0,0.005235597192677188,-2.1538495396692054,-0.0,30.72914661734704,28.15085031448593,0.16083795863952055,0.6047180904024936,0.15997070621887755,-0.2999852924459878,29.47131740351796,0.20500040054321378,-0.3249207233717346,-0.4947500944137575,-1.3569960373671188,0.3674958485396038,-0.9258730658904382,-0.06362712293707684,0.7365810566800635,30.76917433884725,-2.698441321450801,0.43112297147668066,10,0.30500006675720304,0.5250003337860116,0.060000181198121005,-0.317499876022338,-0.11499977111816317,1,-0.033203078555136156,-1.0476201288822484,7.639999866485597,2.4117818655087877,7.7750000953674325,-1.8571571298819256,7.824999809265138,-0.033203078555136156
7464,2009-10-14,7.679999828338622,7.769999980926514,7.630000114440918,7.744999885559082,50562400.0,0.0,1.4347750370066301,-100.0,31.720417289311413,28.19637496271165,0.04659468929407762,0.5464964372686927,0.16262419783426196,-0.29392953248497466,26.825444146595867,0.1399998664855957,-0.4047799968518042,-0.4400001049041764,-1.2805513082385707,0.40055109843021697,-0.8602757065713726,-0.019724503236979274,0.7027178281457713,30.76917433884725,-4.44065387093719,0.42027560166719674,10,0.05750036239624112,0.5250003337860116,0.10000014305114835,-0.27749991416930975,-0.1599998474121085,2,-0.016927036524671646,-2.1538495396692054,7.679999828338622,-1.0476201288822484,7.639999866485597,2.4117818655087877,7.7750000953674325,-0.016927036524671646
7465,2009-10-15,7.635000228881836,7.855000019073486,7.630000114440918,7.755000114440918,61310800.0,-0.005859322976901726,-2.4615339471078017,1.846150460330826,31.216914664243234,28.938584768966443,0.06732028191806361,0.5495779486257693,0.21528953255225503,-0.24674680878227573,24.449435759850868,0.22499990463256836,-0.5061892854031722,-0.44049973487853933,-1.284998348912028,0.40399887915494936,-0.8627490418952846,-0.018250427861794982,0.7152087282096371,20.000104037162075,-16.6104285076251,0.4222493070167444,10,0.10499978065490723,0.5699999332427979,0.2224996089935285,-0.1550004482269296,-0.13000011444091797,3,0.003929237992385204,1.4347750370066301,7.679999828338622,-2.1538495396692054,7.679999828338622,-1.0476201288822484,7.639999866485597,0.003929237992385204
7466,2009-10-16,7.630000114440918,7.695000171661378,7.514999866485597,7.675000190734862,53043400.0,-0.0006548938167680873,3.235299397502408,0.37500099341168625,24.127872322847736,28.690166673572257,0.08257136787626518,0.500287931899603,0.22821652463758735,-0.23653672283756322,22.304848929366354,0.18000030517578125,-0.57322551695417,-0.3947498321533196,-1.216842551533201,0.4273428872265628,-0.8057961918432603,0.01629652753662114,0.6890004912333509,33.82358716018338,-0.25722251883890834,0.4110463596899411,10,0.07999992370605469,0.5474998950958252,0.3049998283386248,-0.08250021934509189,-0.08500003814697266,4,0.01114024074339115,-2.4615339471078017,7.635000228881836,1.4347750370066301,7.679999828338622,-2.1538495396692054,7.679999828338622,0.01114024074339115
7467,2009-10-19,7.71999979019165,7.75,7.539999961853027,7.664999961853027,47252800.0,0.011795501232089611,2.652166701911076,-1.2222163353537308,20.426816060235026,28.04915615161895,0.00045820312032684996,0.35691709751721845,0.14880367458097155,-0.31987199264833777,19.95426390599924,0.21000003814697266,-0.5574312710780669,-0.25925014019012416,-1.0399870322033813,0.5214867518231339,-0.6496185861967536,0.1311183058165053,0.5507607711312978,60.29406814841399,32.457979179574735,0.390368446006629,10,-0.009999752044677734,0.4575002193450928,0.24000024795532227,-0.14749979972839355,-0.15999984741210938,0,0.026554456750590427,3.235299397502408,7.630000114440918,-2.4615339471078017,7.635000228881836,1.4347750370066301,7.679999828338622,0.026554456750590427
7468,2009-10-20,7.679999828338622,7.7849998474121085,7.574999809265138,7.7150001525878915,51814000.0,-0.005181342349756091,1.4000043596611493,-0.6363715179941889,23.4265611844244,27.2289865882821,0.03645320848811995,0.3415781308307375,0.19849917868141898,-0.2700194700897258,17.25911541889897,0.21000003814697088,-0.5048695923734128,-0.25300011634826713,-0.9857770655973335,0.4797768329007992,-0.6193885909728012,0.11338835827626603,0.5454150912940845,48.529378765608996,21.260243032551617,0.3663884746245334,10,0.030000209808350498,0.497500181198121,0.3275003433227548,-0.059999704360961026,-0.14499998092651367,1,0.009765662471182601,2.652166701911076,7.71999979019165,3.235299397502408,7.630000114440918,-2.4615339471078017,7.635000228881836,0.009765662471182601
7469,2009-10-21,7.554999828338622,7.84499979019165,7.554999828338622,7.625,38428200.0,-0.01627604203046451,-7.285692876751336,1.9999863762073324,35.26313649648917,27.964245455986735,0.14363701096002313,0.41998462676772164,0.3358106579282225,-0.1369912862525835,15.460498537967144,0.28999996185302823,-0.4606191618735753,-0.3347501039505012,-1.0483582023146907,0.3788579944136883,-0.6915541531325955,0.022053945231593097,0.6277901881052577,11.764689382804207,-17.643594853787885,0.3568040491820945,10,0.13000011444091886,0.622500181198121,0.4775004386901882,0.0900003910064715,-0.11499977111816317,2,0.0013236570627475075,1.4000043596611493,7.679999828338622,2.652166701911076,7.71999979019165,3.235299397502408,7.630000114440918,0.0013236570627475075
7470,2009-10-22,7.760000228881836,7.795000076293945,7.519999980926514,7.5999999046325675,42326400.0,0.0271344017473385,1.3913049788014802,-2.285713312579598,57.446830096757395,31.2213404683304,-0.07996207209220252,0.17679330895619216,0.14430698631989802,-0.3370010617728294,14.387228806427874,0.27500009536743164,-0.41385723997529666,-0.09974973201751691,-0.7797766165203459,0.5802771524853121,-0.43976317426893097,0.24026371023389803,0.38272237856454616,74.24255122388226,39.94547822025001,0.3400134422514147,10,-0.07500028610229492,0.36999964714050293,0.33874988555908203,-0.08000016212463379,-0.43000030517578125,3,-0.03092786609233189,-7.285692876751336,7.554999828338622,1.4000043596611493,7.679999828338622,2.652166701911076,7.71999979019165,-0.03092786609233189
7471,2009-10-23,7.53000020980835,7.755000114440918,7.489999771118164,7.7249999046325675,47737000.0,-0.029639176841445458,1.078433132500832,-1.2187456227927576,43.750002660923045,33.12307748806427,0.12474859502474889,0.36111974306008854,0.3837975004932037,-0.10114162202390631,13.422357328329856,0.2700004577636719,-0.39195698409584256,-0.28899974822998065,-0.9438005554512703,0.365801058991309,-0.6164001518406259,0.03840065538066462,0.575059033180386,11.267728603108978,-25.17805438928704,0.3274004036106448,10,0.14249968528747559,0.5749998092651367,0.5787498950958252,0.14999985694885254,-0.05000019073486328,4,-0.003320065693340535,1.3913049788014802,7.760000228881836,-7.285692876751336,7.554999828338622,1.4000043596611493,7.679999828338622,-0.003320065693340535
7472,2009-10-26,7.420000076293945,7.6599998474121085,7.3499999046325675,7.480000019073486,39577000.0,-0.014608251055706623,-2.0999949932169737,0.30769249579404656,36.75213466212,33.79229838192793,0.22379428992164918,0.4052632860433496,0.5044622360340556,0.011902366448759416,12.201010149777808,0.309999942779541,-0.37393910455526136,-0.34399986267089844,-0.9322942079847181,0.24429448264292208,-0.6381470353278083,-0.04985269001398862,0.6358544089451446,14.14145208989602,-24.077968968343654,0.2941471726569102,10,0.18249988555908203,0.6150000095367432,0.7975000143051147,0.25999999046325684,0.04999971389770508,0,0.016846361012766042,1.078433132500832,7.53000020980835,1.3913049788014802,7.760000228881836,-7.285692876751336,7.554999828338622,0.016846361012766042
7473,2009-10-27,7.355000019073486,7.565000057220459,7.304999828338622,7.454999923706055,36409400.0,-0.008760115438290472,-1.5999985694905576,1.6666666666666667,32.91667030917327,33.92521538413481,0.26579628517489606,0.3848520157258166,0.5836212100658189,0.0824732999252511,10.371299611724142,0.2600002288818368,-0.3523993179739575,-0.3422499418258669,-0.7688948777936897,0.08439499414195595,-0.5555724098097778,-0.1289274738419559,0.6302690081049516,9.259295234630539,-29.54954026936878,0.2133224679839112,10,0.22499990463256836,0.6575000286102295,0.8737500905990601,0.3250000476837158,0.5999999046325684,1,0.02787218533982805,-2.0999949932169737,7.420000076293945,1.078433132500832,7.53000020980835,1.3913049788014802,7.760000228881836,0.02787218533982805
7474,2009-10-28,7.324999809265138,7.394999980926514,7.199999809265138,7.3499999046325675,46589600.0,-0.004078886435152973,2.3913000211466304,0.2500011920940146,28.632480025822545,33.63805597986584,0.26836556478849793,0.3447096874040776,0.6312698334441382,0.11601042923604421,9.327284118079774,0.19500017166137606,-0.3146872894173187,-0.31650016307830686,-0.6028032727022685,-0.030197053454345202,-0.4596517178902877,-0.17334860826632603,0.578636914052522,21.00839393303129,-12.540561160983007,0.14315155481198089,10,0.19749999046325595,0.6325001716613761,0.9525002241134635,0.35500025749206454,0.7399997711181614,2,0.028668947933807365,-1.5999985694905576,7.355000019073486,-2.0999949932169737,7.420000076293945,1.078433132500832,7.53000020980835,0.028668947933807365
7475,2009-10-29,7.505000114440918,7.550000190734862,7.304999828338622,7.3499999046325675,38677000.0,0.02457342114167771,1.0000000000000144,-6.199984741269621,39.61539068165298,35.35889135306642,0.07597506733607862,0.14621554952301263,0.4670213218127195,-0.05976952856557638,9.770900638669545,0.24500036239624023,-0.2890860539970834,-0.11999986171722377,-0.3972418891820384,0.15724216574759087,-0.2586208754496315,0.018621152015183995,0.3001274409093888,54.954979723692276,23.802925628859043,0.1386210137324075,10,0.017499685287475586,0.4524998664855957,0.7824999094009399,0.17499995231628418,1.130000114440918,3,-0.008660900230419433,2.3913000211466304,7.324999809265138,-1.5999985694905576,7.355000019073486,-2.0999949932169737,7.420000076293945,-0.008660900230419433
7476,2009-10-30,7.25,7.5250000953674325,7.230000019073486,7.445000171661378,49544800.0,-0.033977363164892416,-1.5106375207728486,-1.2580639207036246,36.26761568417537,37.118980200170896,0.30329863691585857,0.39218232913833084,0.7361020030738175,0.19888915626286607,9.629493222162,0.2950000762939462,-0.27362796937323797,-0.35649998188018817,-0.6805710945968526,-0.03242886916352372,-0.5185355382385204,-0.19446442552185594,0.47040967089838315,10.869605780095009,-20.983558445093692,0.16203555635833203,10,0.27249979972839355,0.7074999809265137,1.006250023841858,0.5325000286102295,1.4300003051757812,4,0.01103447223531795,1.0000000000000144,7.505000114440918,2.3913000211466304,7.324999809265138,-1.5999985694905576,7.355000019073486,0.01103447223531795
7477,2009-11-02,7.255000114440918,7.375,7.130000114440918,7.204999923706055,48154800.0,0.0006896709573680493,-1.4500011920940323,-0.2564110088153652,34.65705785770432,38.36681316386867,0.25189072469779195,0.3736548150401138,0.7371490165130714,0.19585744166887764,9.616010163612412,0.24499988555908203,-0.2534670674764765,-0.33074986934661865,-0.6890392423591392,0.027539503665901854,-0.5098945558528785,-0.15160518284035884,0.3925521758288104,28.735635963830525,-3.1201996354267685,0.17914468650626014,11,0.2324998378753662,0.6675000190734854,1.0387500524520874,0.5525000095367432,1.5150003433227557,0,0.031013080783377278,-1.5106375207728486,7.25,1.0000000000000144,7.505000114440918,2.3913000211466304,7.324999809265138,0.031013080783377278
7478,2009-11-03,7.255000114440918,7.364999771118164,7.119999885559082,7.304999828338622,52815600.0,0.0,1.882358386042663,-0.9999904632931979,34.65705785770432,38.29947109289258,0.2070367422132886,0.3544154846971841,0.7428372431859245,0.1991231957794195,9.917691833975658,0.24499988555908203,-0.2220645618871675,-0.3069998741149904,-0.687323756390378,0.07332400816039719,-0.4971618152526842,-0.11683793297729661,0.30974382769620057,31.395379783893183,-0.5732120634543847,0.19016194113769397,11,0.2024998664855957,0.6624999046325675,1.0412499904632568,0.6399998664855957,1.5349998474121094,1,0.029634689505073863,-1.4500011920940323,7.255000114440918,-1.5106375207728486,7.25,1.0000000000000144,7.505000114440918,0.029634689505073863
7479,2009-11-04,7.03000020980835,7.380000114440918,7.0,7.3499999046325675,89462600.0,-0.03101308078337739,1.0,6.400030517752845,30.67093839359302,35.3243720147632,0.3908342041953974,0.5497117455683487,0.9692550547267826,0.43034494552757696,10.2921003125707,0.38000011444091797,-0.1987919218733598,-0.4952497959136961,-0.9309883226932465,-0.05951126913414573,-0.7131190593034713,-0.2773805325239209,0.4546898021447223,5.4545817099201255,-26.870137924077802,0.21786926338977525,11,0.3474998474121094,0.8174996376037598,1.3024998903274536,0.8649997711181641,1.7899994850158691,2,0.13157890274414696,1.882358386042663,7.255000114440918,-1.4500011920940323,7.255000114440918,-1.5106375207728486,7.25,0.13157890274414696
7480,2009-11-05,7.0999999046325675,7.175000190734862,6.9749999046325675,7.125,65011800.0,0.00995728203913182,2.199992370634618,0.07812537252938812,33.74233074992998,34.212408469097305,0.24291284330669072,0.4454504437492188,0.9026442258687544,0.3693525422901436,11.227769076217728,0.20000028610229492,-0.18566870320804352,-0.38900010585784983,-0.840099292835542,0.0620990811198423,-0.6145496993466963,-0.16345051236900332,0.2877521049298899,22.727264845669467,-9.019229211940857,0.22554959348884623,11,0.2174999713897705,0.5874998569488517,1.2262502908706674,0.8225002288818368,1.6849999427795437,3,0.1359154491144563,1.0,7.03000020980835,1.882358386042663,7.255000114440918,-1.4500011920940323,7.255000114440918,0.1359154491144563
7481,2009-11-06,7.295000076293945,7.385000228881836,7.010000228881836,7.114999771118164,56534600.0,0.027464813278961442,1.0833298012122239,-7.1999847412688895,37.75217730306019,34.32352431809066,0.012373514785045003,0.22413773082140231,0.7067599389145478,0.1819504435739372,11.547281549487327,0.375,-0.18988471481217495,-0.1699999332427975,-0.6079135724913893,0.26791370600579434,-0.3889567528670934,0.04895688638149842,-0.32000017166137784,78.04876063142498,47.851474002089766,0.21895681962429586,11,-0.02500009536743164,0.14499998092651367,0.9150000810623169,0.627500057220459,1.4899997711181658,4,0.1836874761581424,2.199992370634618,7.0999999046325675,1.0,7.03000020980835,1.882358386042663,7.255000114440918,0.1836874761581424
7482,2009-11-09,7.574999809265138,7.579999923706055,7.320000171661378,7.364999771118164,59523000.0,0.0383824167296567,1.3636312405987252,1.166664900606117,47.3417728242534,35.9263134864329,-0.2719229091822566,-0.06427683168815879,0.42653245224051783,-0.08882573209810207,11.194525741410924,0.2849998474121094,-0.23139359745726829,0.11324980258941775,-0.3201367257456367,0.5466363309244722,-0.10344346157810946,0.32994306675694496,-0.5999999046325701,99.1735348292097,68.3500060980607,0.21669326416752718,11,-0.2974998950958261,-0.13499975204467862,0.5787503719329825,0.3475003242492667,1.1800003051757804,0,0.14587465659855137,1.0833298012122239,7.295000076293945,2.199992370634618,7.0999999046325675,1.0,7.03000020980835,0.14587465659855137
7483,2009-11-10,7.425000190734862,7.605000019073486,7.385000228881836,7.585000038146973,46059400.0,-0.019801930337583373,1.2,-0.7619038968942022,46.75000983476404,37.93937235409307,-0.1239882316365506,0.06918656656142286,0.5808430127556372,0.06961884264258966,10.9485554347099,0.2199997901916504,-0.24475496977517963,-0.02399983406067019,-0.4451835713217811,0.3971839032004407,-0.2345917026912261,0.1865920345698857,-0.42580028533935543,71.42860386646736,36.61649464804782,0.2105918686305555,11,-0.13500022888183505,0.014999866485596591,0.7374999523162851,0.4974999427795419,1.1300001144409189,1,0.1811448124549737,1.3636312405987252,7.574999809265138,1.0833298012122239,7.295000076293945,2.199992370634618,7.0999999046325675,0.1811448124549737
7484,2009-11-11,7.550000190734862,7.554999828338622,7.425000190734862,7.5,44119600.0,0.01683501640255569,3.3333598245224922,-0.3125014901175332,44.53124922389786,38.485578858786944,-0.23883114968195596,-0.06962157620734732,0.46443557246988565,-0.0441277037913288,10.689292586994068,0.12999963760375977,-0.23711243978525687,0.10750014781951833,-0.30253833472028724,0.5175386303593239,-0.09751909345038445,0.3125193890894211,-0.5144522785186769,91.2698701035265,58.90719859600095,0.2050192412699027,11,-0.26000022888183505,-0.11000013351440341,0.6124999523162851,0.4024999141693124,1.0699996948242196,2,0.1642383761314148,1.2,7.425000190734862,1.3636312405987252,7.574999809265138,1.0833298012122239,7.295000076293945,0.1642383761314148
7485,2009-11-12,7.664999961853027,7.71999979019165,7.550000190734862,7.574999809265138,63746400.0,0.01523175737919713,-1.428576294277911,1.7999961853173005,53.73960567544584,40.42691108003922,-0.36738233522552743,-0.19210808753670783,0.35518970169425224,-0.14844826425179303,11.0616256114114,0.169999599456788,-0.21482714100005573,0.22099993228912318,-0.19221080524346412,0.6342106698217105,0.014394563522829529,0.42760530105541683,-0.595284923225404,92.25354051808725,54.85869813132179,0.20660536876629387,11,-0.31750011444091797,-0.22499990463256836,0.4975001811981201,0.28750014305114746,1.0200004577636737,3,0.15068489741935598,3.3333598245224922,7.550000190734862,1.2,7.425000190734862,1.3636312405987252,7.574999809265138,0.15068489741935598
7486,2009-11-13,7.7150001525878915,7.75,7.5900001525878915,7.675000190734862,52600600.0,0.006523182124423155,1.909097214395309,0.4444432670707654,58.45272480345838,43.07087407401188,-0.38496928583752776,-0.24813583520956595,0.3106759218227735,-0.18768942087313878,11.051516235975074,0.1599998474121085,-0.18162634316682258,0.2667501211166394,-0.15615053274866408,0.6896507749819429,0.05529979418398767,0.4782004480492912,-0.5932623338351464,91.86049735244399,49.39584355329182,0.2114503269326516,11,-0.35250020027160733,-0.30000019073486417,0.44749999046325595,0.2374999523162833,0.8850002288818368,4,0.1386908196580272,-1.428576294277911,7.664999961853027,3.3333598245224922,7.550000190734862,1.2,7.425000190734862,0.1386908196580272
7487,2009-11-16,7.925000190734862,7.929999828338622,7.7249999046325675,7.755000114440918,71188600.0,0.02721970628562187,1.2777851364024322,4.250005960469951,65.07937068591639,46.45113105492434,-0.5475118636943366,-0.46587600398419315,0.09501450862094618,-0.38983134936972874,11.54469789553268,0.21499967575073065,-0.1695458674257413,0.46650013923644895,0.007472540199042754,0.9255277382738551,0.2369863397177454,0.6960139387551525,-0.7404361538573916,99.08263462785239,50.25240408659151,0.22951379951870318,11,-0.4725003242492676,-0.4725003242492676,0.2487499713897714,0.02749991416931241,0.6300001144409189,0,0.10851730422450667,1.909097214395309,7.7150001525878915,-1.428576294277911,7.664999961853027,3.3333598245224922,7.550000190734862,0.10851730422450667
7488,2009-11-17,7.755000114440918,7.90500020980835,7.6599998474121085,7.9000000953674325,38847000.0,-0.021451113211668038,2.1612907195309274,-0.8529406814841507,60.59114191474336,49.77559811282993,-0.33428133168519825,-0.3056392842882758,0.25500442419247094,-0.21176423295676372,12.107931539178146,0.2650003433227539,-0.13304113631373138,0.29275004863738996,-0.17503847381571802,0.7605385710904979,0.05885578741083641,0.5266443098639435,-0.48098378258810914,65.34656643951594,12.46016551033832,0.23389426122655393,11,-0.30250024795532315,-0.30250024795532315,0.41374993324279785,0.19749999046325684,0.8299999237060547,1,0.12894906321637012,1.2777851364024322,7.925000190734862,1.909097214395309,7.7150001525878915,-1.428576294277911,7.664999961853027,0.12894906321637012
7489,2009-11-18,7.565000057220459,7.755000114440918,7.545000076293945,7.710000038146973,46493200.0,-0.024500329389634867,-1.2702713848644107,0.9999999999999939,51.470587204071634,51.745404385512344,-0.06751014254045185,-0.12105834593208886,0.4264548933703587,-0.015837774034233476,12.779360293343704,0.21000003814697266,-0.09627573789553434,0.10224997997283936,-0.3659771411006325,0.5704771010463112,-0.13186358056389658,0.3363635405095753,-0.21226570578935267,5.194803586313166,-45.47065430466911,0.2341135605367361,11,-0.09500002861022949,-0.11250019073486417,0.5299999713897705,0.3875000476837158,0.9699997901916522,2,0.13086586126465538,2.1612907195309274,7.755000114440918,1.2777851364024322,7.925000190734862,1.909097214395309,7.7150001525878915,0.13086586126465538
7490,2009-11-19,7.519999980926514,7.545000076293945,7.329999923706055,7.539999961853027,55227200.0,-0.005948456834576565,13.333243264722244,0.1379309210850842,57.37705088896283,53.925945895057076,0.048424628200901765,-0.10009216541984323,0.44716434861449184,0.034088836232394115,13.178538984861154,0.2350001335144043,-0.0576603945149774,0.06924991607665998,-0.3787665117683634,0.5172663439216834,-0.15475829784585127,0.2932581299991712,0.4099998474121085,31.666681236693307,-23.03991890495088,0.2240082139225115,11,0.10500001907348633,-0.06750011444091886,0.45125019550323486,0.43250012397766113,1.0199999809265137,3,0.14627658343385286,-1.2702713848644107,7.565000057220459,2.1612907195309274,7.755000114440918,1.2777851364024322,7.925000190734862,0.14627658343385286
7491,2009-11-20,7.505000114440918,7.545000076293945,7.46999979019165,7.514999866485597,67270400.0,-0.0019946631015479444,1.1428600622611562,0.49998807905972065,56.79348121856825,54.97613571664762,0.10766811047248659,-0.09176617456609826,0.4362313452806692,0.05389819077382185,13.46357116910728,0.07500028610229492,0.0130852797495713,0.05550005435943639,-0.39172416830546997,0.5027242770243427,-0.16811205697301723,0.27911216569189,0.4129997158050527,29.166703091733197,-27.634316298152932,0.22361211133245318,11,0.1249997615814209,-0.052500247955323154,0.4674999713897705,0.44749999046325684,1.0299997329711932,4,0.15722855258926094,13.333243264722244,7.519999980926514,-1.2702713848644107,7.565000057220459,2.1612907195309274,7.755000114440918,0.15722855258926094
7492,2009-11-23,7.545000076293945,7.675000190734862,7.4000000953674325,7.579999923706055,74270000.0,0.005329774982422819,1.4444411477980792,3.5000715273469782,57.7127683858852,56.194220000105524,0.07036477584505985,-0.1285100714350964,0.3665212527694486,0.023619614196482175,13.175014743593568,0.27500009536742986,0.08080191265081638,0.0892500162124632,-0.3597286855235655,0.5382287179484919,-0.1352393346555516,0.313739367080478,0.36123975582122725,37.39131228008489,-21.688802419014415,0.22448935086801436,11,0.08499979972839355,-0.0925002098083505,0.3987499475479126,0.4075000286102295,0.8850002288818359,0,0.13982773949738547,1.1428600622611562,7.505000114440918,13.333243264722244,7.519999980926514,-1.2702713848644107,7.565000057220459,0.13982773949738547
7493,2009-11-24,7.559999942779541,7.585000038146973,7.449999809265138,7.5250000953674325,53232400.0,0.001988053854727445,2.1764745481268513,-0.9999999999999746,65.86826381500762,58.56499939911771,0.08552202664951203,-0.1342473316304087,0.3216953834404084,0.01844721994461196,12.687091068615059,0.13500022888183505,0.13268582073703605,0.0939998865127567,-0.3546542701199744,0.5426540431454878,-0.13032719180360886,0.31832696482912226,0.3347150911674488,54.11762725936564,-11.260551616025388,0.2243270783163654,11,0.06999993324279785,-0.1075000762939462,0.3837500810623169,0.3925001621246338,0.9249997138977051,1,0.1316138055459315,1.4444411477980792,7.545000076293945,1.1428600622611562,7.505000114440918,13.333243264722244,7.519999980926514,0.1316138055459315
7494,2009-11-25,7.5349998474121085,7.570000171661378,7.485000133514403,7.554999828338622,21854200.0,-0.0033068909466473784,2.3999561315669817,-0.5714305177111861,63.384617551544615,59.636667385350904,0.12088266004255299,-0.09771794667114264,0.3138685737606677,0.0580193236984039,11.759008150952383,0.08500003814697443,0.14550323998021852,0.05849978923797483,-0.3860709733434673,0.503070551819417,-0.16378559205274623,0.2807851705286959,0.34842088433006246,59.42022174983887,-10.884029736206543,0.2222853812907211,11,0.09500002861023038,-0.08249998092651367,0.4087501764297494,0.4175002574920663,0.8350000381469735,2,0.1393497295285926,2.1764745481268513,7.559999942779541,1.4444411477980792,7.545000076293945,1.1428600622611562,7.505000114440918,0.1393497295285926
7495,2009-11-27,7.440000057220459,7.494999885559082,7.260000228881836,7.329999923706055,15112200.0,-0.012607802536887536,1.1363625526417886,-5.500011920940324,54.754100411018214,59.22570911952423,0.20183489121660791,-0.008261026561731555,0.38232021364769864,0.1655899276886421,11.76754356049118,0.27499961853027255,0.17006346466765798,-0.03324999809265172,-0.4778938580563281,0.41139386187102467,-0.2555719280744899,0.18907193188918647,0.43235225836098934,43.37345659862267,-24.87915064381953,0.22232192998183836,11,0.1549999713897705,0.01249980926513583,0.4912499189376831,0.5125000476837158,0.870000362396242,4,0.14717739002286212,2.3999561315669817,7.5349998474121085,2.1764745481268513,7.559999942779541,1.4444411477980792,7.545000076293945,0.14717739002286212
7496,2009-11-30,7.329999923706055,7.420000076293945,7.2750000953674325,7.4000000953674325,33023600.0,-0.014784964068333628,1.6363600896452608,-0.6363644245232799,40.95941076279892,56.54571357251118,0.2810331734951905,0.1138784056447264,0.46007804275958897,0.2885270414148007,11.471263369286339,0.16499996185302646,0.1888049534450431,-0.14725012779235858,-0.5848208821515213,0.29032062656680413,-0.36603550497193993,0.07153524938722278,0.5178583084074093,16.86739789364351,-45.51282130130437,0.2187853771795814,11,0.2525002956390381,0.12249994277954013,0.5774999856948853,0.6225001811981201,1.1549997329711914,0,0.16507504102881287,1.1363625526417886,7.440000057220459,2.3999561315669817,7.5349998474121085,2.1764745481268513,7.559999942779541,0.16507504102881287
7497,2009-12-01,7.480000019073486,7.550000190734862,7.389999866485597,7.449999809265138,57573600.0,0.020463860426835012,-1.1333363003182106,-0.4285733748407527,52.02951393226664,55.5944215744582,0.06847212579574524,-0.019395391327008404,0.2793974706164475,0.15350537385491236,10.546755189980308,0.2200002670288077,0.18101390172870335,-0.008500027656554998,-0.4333975543813411,0.4163974990682311,-0.22094879101894804,0.20394873570583805,0.34434389291071277,67.69228286290263,6.189907019292903,0.21244876336239307,12,0.027500152587890625,-0.027500152587891513,0.40874993801116943,0.4725000858306885,0.9800000190734863,1,0.14104275743963202,1.6363600896452608,7.329999923706055,1.1363625526417886,7.440000057220459,2.3999561315669817,7.5349998474121085,0.14104275743963202
7498,2009-12-02,7.46999979019165,7.5250000953674325,7.380000114440918,7.4650001525878915,36378800.0,-0.0013369289914887394,1.5217333615288375,0.1666534212826583,46.774178042499294,55.072598334283505,0.037764980952402105,0.007945302035937019,0.25877442069450396,0.1765022124974287,9.550274426420122,0.14499998092651456,0.1578446489073393,-0.02925024032592738,-0.4399143653758424,0.38141388472398763,-0.23458230285088444,0.17608182219902968,0.33177037446845414,67.74180647483433,9.591529726531505,0.2053320625249573,12,-0.0024995803833007812,-0.017499923706055576,0.3487502336502075,0.4825003147125244,0.934999942779541,2,0.12851412877476154,-1.1333363003182106,7.480000019073486,1.6363600896452608,7.329999923706055,1.1363625526417886,7.440000057220459,0.12851412877476154
7499,2009-12-03,7.954999923706055,8.029999732971191,7.755000114440918,7.795000076293945,167946000.0,0.06492639185227622,-1.291665673254973,32.002288984268915,59.00620658117958,55.2536156334187,-0.43146950885071966,-0.4260466477222238,-0.24588063518242365,-0.2928684576609166,8.648394478100844,0.559999942779541,0.11088414118582879,0.40949990749359166,0.013255642189731631,0.8057441727974517,0.21137777484166165,0.6076220401455217,-0.6949996948242188,90.25975875739873,34.918705925268846,0.19812213265192996,12,-0.309999942779541,-0.4525001049041748,-0.15874993801116943,-0.002499818801879883,0.3000001907348633,3,0.06662473137074221,1.5217333615288375,7.46999979019165,-1.1333363003182106,7.480000019073486,1.6363600896452608,7.329999923706055,0.06662473137074221
7500,2009-12-04,8.064999580383299,8.189999580383299,7.855000019073486,8.095000267028809,105559200.0,0.013827738244150511,2.0454600625959425,-0.1875044703526325,60.47902430555947,55.66312042086217,-0.5096233223282178,-0.4849054976761211,-0.37272796172875644,-0.39075146479634704,7.769780791275585,0.3349995613098127,0.08566361775167497,0.471249580383299,0.06845841377068496,0.874040746995913,0.269853997076992,0.672645163689606,-0.7895993614196763,86.33879012534827,34.14589156652792,0.20139558330630725,12,-0.33999967575073153,-0.4824998378753662,-0.3249996900558454,-0.1124994754791242,0.32000064849853693,4,0.0378177707433045,-1.291665673254973,7.954999923706055,1.5217333615288375,7.46999979019165,-1.1333363003182106,7.480000019073486,0.0378177707433045
7501,2009-12-07,8.635000228881836,8.645000457763674,8.100000381469728,8.100000381469728,155151400.0,0.07067584354064493,-1.0373840438654796,-17.832920083920303,67.48767975345416,56.74922168392539,-1.008535000355118,-1.0006745182642875,-0.9528166360764381,-0.9456769373677583,8.406239937982368,0.5800008773803746,0.11252781367234999,0.9742502212524418,0.38027805456167485,1.5682223879432078,0.6772641379070583,1.2712363045978252,-1.3230160354614267,99.2094682871334,50.76058674021135,0.2969860833453832,12,-0.6824998855590811,-0.8250000476837158,-0.8950003385543823,-0.6825001239776611,-0.3000001907348633,0,-0.03763749862774701,2.0454600625959425,8.064999580383299,-1.291665673254973,7.954999923706055,1.5217333615288375,7.46999979019165,-0.03763749862774701
7502,2009-12-08,8.680000305175781,8.704999923706055,8.454999923706055,8.560000419616701,111815000.0,0.00521135785769089,1.941191650257774,0.22429891548482062,74.27821147832982,57.68366031318341,-0.9785041906860972,-1.0104525705944987,-1.0132314689822248,-0.9751072807518533,10.046519678575807,0.25,0.1347577568714211,0.9640002727508543,0.21760109803949668,1.7103994474622128,0.590800685395175,1.3371998601065336,-1.2880351358947761,98.1132360657366,49.66191917274155,0.3731995873556792,12,-0.6975002288818359,-0.8400003910064697,-0.9400004148483276,-0.7275002002716064,-0.36500072479248225,1,-0.02246551170997757,-1.0373840438654796,8.635000228881836,2.0454600625959425,8.064999580383299,-1.291665673254973,7.954999923706055,-0.02246551170997757
7503,2009-12-09,8.770000457763674,8.8100004196167,8.600000381469728,8.635000228881836,71765200.0,0.01036868080917297,-1.048781622456498,1.1250029802351125,83.37949801881513,59.90531369843569,-0.9820932880506721,-1.0482674045599065,-1.123398805736378,-1.0516505410014645,11.800031142549022,0.21000003814697088,0.16616928798024944,0.9867504119873063,0.11835013914657999,1.8551506848280326,0.5525502755669436,1.420950548407669,-1.2729925081286648,96.20853551825648,40.53878771901253,0.4342001364203629,12,-0.7350001335144061,-0.8775002956390399,-1.0650004148483294,-0.7850003242492694,-0.36500072479248225,2,-0.03534782251262847,1.941191650257774,8.680000305175781,-1.0373840438654796,8.635000228881836,2.0454600625959425,8.064999580383299,-0.03534782251262847
7504,2009-12-10,8.789999961853027,8.9399995803833,8.699999809265138,8.774999618530272,66515400.0,0.002280445045091062,-1.9090888073288854,0.11111346585852905,85.67415256269135,63.34087504862159,-0.8999936073982759,-1.0230588411948016,-1.1556894213823146,-1.0564233638044858,13.732599674740728,0.2399997711181623,0.1978155593841615,0.9447499275207516,-0.02471279268826798,1.914212647729772,0.4600185674162418,1.4294812876252614,-1.1616927652198497,86.17514477616992,26.334447389208194,0.4847313601045102,12,-0.6825001239776611,-0.8325002193450928,-1.1024999618530273,-0.809999942779541,-0.5299997329711914,3,-0.04379979869768669,-1.048781622456498,8.770000457763674,1.941191650257774,8.680000305175781,-1.0373840438654796,8.635000228881836,-0.04379979869768669
7505,2009-12-11,8.819999694824219,8.890000343322754,8.739999771118164,8.8149995803833,40136800.0,0.00341293891938399,1.0689532704133644,0.33333333333329385,86.62951321702226,68.41533087686864,-0.7975223563838316,-1.0140849046798692,-1.1783811549787693,-1.0695900059365169,15.03866442860403,0.15000057220458984,0.21948233004535744,0.9169996738433834,-0.14083037227623407,1.974829719963001,0.3880846507835738,1.4459146969031922,-1.0342894121410264,85.7142857142857,21.085004126916672,0.528915023059809,12,-0.6599998474121094,-0.8624999523162842,-1.2074997425079346,-0.8999996185302734,-0.8199996948242188,4,-0.06405891155697607,-1.9090888073288854,8.789999961853027,-1.048781622456498,8.770000457763674,1.941191650257774,8.680000305175781,-0.06405891155697607
7506,2009-12-14,8.784999847412111,8.890000343322754,8.694999694824219,8.890000343322754,34559600.0,-0.003968236805342085,2.7142805242459196,-20.999618539004032,84.63686585318432,72.03836997919282,-0.5972311653049385,-0.9431700422711371,-1.129398176405342,-1.0205041137286708,16.20578933919385,0.19500064849853516,0.25380803561168896,0.8284998416900651,-0.2954598604075205,1.9524595437876506,0.26651999064127274,1.3904796927388583,-0.8607748490049056,68.04126954787976,-0.032050930400515654,0.561979851048793,12,-0.6250000000000018,-0.8099999427795428,-1.282500028610233,-0.8774998188018817,-0.8599996566772488,0,-0.045532114453947004,1.0689532704133644,8.819999694824219,-1.9090888073288854,8.789999961853027,-1.048781622456498,8.770000457763674,-0.045532114453947004
7507,2009-12-15,8.784999847412111,8.835000038146973,8.645000457763674,8.680000305175781,36652400.0,0.0,-1.1714332425068357,-0.9999909174303933,84.50703771311606,76.23090994259468,-0.43879354038968366,-0.9227472812255968,-1.1167386455745625,-1.006354902194988,16.637717695419475,0.189999580383299,0.32068332918015585,0.7854998588562028,-0.3976311776712187,1.9686308953836242,0.1939343405924916,1.377065377119913,-0.7388818991677741,54.411735831592225,-14.789617234538582,0.5915655182637105,12,-0.4375000000000018,-0.6849999427795428,-1.4299998283386248,-0.8774998188018817,-0.7799997329711932,1,-0.051223655899971354,2.7142805242459196,8.784999847412111,1.0689532704133644,8.819999694824219,-1.9090888073288854,8.789999961853027,-0.051223655899971354
7508,2009-12-16,8.755000114440918,8.875,8.725000381469728,8.805000305175781,34271200.0,-0.0034148814447652054,-1.7272743035988871,-0.4761943687556686,84.26967556316356,79.037962051704,-0.2317149243857557,-0.8579777692617387,-1.0761012426102718,-0.9653503558255885,17.47311110525062,0.14999961853027166,0.42941408782129376,0.7055001258850098,-0.5179587962605652,1.9289590480305847,0.09377066481222229,1.3172295869577972,-0.6016163703399044,37.288130113891306,-31.78105854981151,0.6117294610727874,12,-0.3575003147125244,-0.6550002098083496,-1.3962501287460327,-0.8475000858306885,-0.9050002098083505,2,-0.05025705634564881,-1.1714332425068357,8.784999847412111,2.7142805242459196,8.784999847412111,1.0689532704133644,8.819999694824219,-0.05025705634564881
7509,2009-12-17,8.555000305175781,8.664999961853027,8.460000038146973,8.664999961853027,43978000.0,-0.022844067007520397,2.7272829733924033,2.199984741269145,79.57560728445377,81.15980460491448,0.06967216820674516,-0.6113510698059264,-0.8686967752176695,-0.7553969992571616,18.467334177790423,0.2950000762939453,0.5143088622743264,0.4560003042221066,-0.7650286923243836,1.6770293007685968,-0.15451419405113853,1.0665148024953517,-0.30722266072089255,22.093069675839676,-48.1516531807565,0.6105144982732451,12,-0.03500032424926758,-0.4550004005432129,-1.190000295639038,-0.6475002765655518,-0.6300001144409189,3,-0.017533672338251094,-1.7272743035988871,8.755000114440918,-1.1714332425068357,8.784999847412111,2.7142805242459196,8.784999847412111,-0.017533672338251094
7510,2009-12-18,8.619999885559082,8.640000343322754,7.0900001525878915,8.524999618530272,64462400.0,0.0075978466469459605,21.96276464230461,-0.8636414866962179,85.05436205120922,83.11165819355394,0.10245253070160842,-0.6215850252669197,-0.9273180020816687,-0.8075689387389726,19.85107906414027,1.5500001907348624,0.6205829288607037,0.46599988937378,-0.744265933231679,1.676265711979239,-0.1391330219289486,1.0711328006765095,0.31999969482421875,84.9999761581446,7.672769277464923,0.6051329113027295,12,-0.6050000190734863,-0.6050000190734863,-1.2549998760223389,-0.7124998569488525,-0.809999942779541,4,-0.041763301793117935,2.7272829733924033,8.555000305175781,-1.7272743035988871,8.755000114440918,-1.1714332425068357,8.784999847412111,-0.041763301793117935
7511,2009-12-21,8.685000419616701,8.789999961853027,8.649999618530272,8.649999618530272,23882000.0,0.00754066530401154,-6.9998365167154555,0.3684284495307237,84.33050283100047,84.22857945496179,0.05061288276802145,-0.6257318110929475,-0.9834414760712553,-0.8626665676282865,21.158878384059502,0.1700000762939453,0.6784458067394707,0.4720004081726099,-0.7199614009702628,1.6639622173154835,-0.12398049639882736,1.0679813127440463,0.21799917221069087,89.35576489495166,10.363263033845726,0.5959809045714367,12,-0.6700005531311053,-0.6700005531311053,-1.2912504673004168,-0.7775003910064715,-0.7700004577636737,0,-0.07887166223613518,21.96276464230461,8.619999885559082,2.7272829733924033,8.555000305175781,-1.7272743035988871,8.755000114440918,-0.07887166223613518
7512,2009-12-22,8.600000381469728,8.729999542236326,8.564999580383299,8.720000267028809,25862800.0,-0.009786992981023257,1.3571686455630405,-3.4284896869291126,80.87434242702892,83.9502288336522,0.13753479215073838,-0.48237277558940583,-0.8860169332503585,-0.7668799808456974,22.552515253784783,0.16499996185302734,0.72882133766762,0.33425035476684783,-0.8262001588840757,1.4947008684177723,-0.24597490205861483,0.9144756115923096,0.2667392215728732,84.5938575888975,4.0056205335637145,0.5802252568254621,12,-0.5850005149841326,-0.5850005149841326,-1.2112504243850726,-0.6925003528594988,-0.630000591278078,1,-0.07848839078999081,-6.9998365167154555,8.685000419616701,21.96276464230461,8.619999885559082,2.7272829733924033,8.555000305175781,-0.07848839078999081
7513,2009-12-23,8.555000305175781,8.619999885559082,8.484999656677246,8.555000305175781,23029000.0,-0.005232566778823444,1.076940006162243,-0.0,71.58275701191059,82.3845182168988,0.16632019501915352,-0.37840894236479095,-0.8301486063432826,-0.7134010907244441,24.077302451878538,0.13500022888183594,0.7160067261194598,0.23950026035308802,-0.8780767127252265,1.3570772334314016,-0.3192882261860692,0.7982887468922453,0.27620450885772563,86.17648923273526,6.530253027730453,0.5587884865391569,12,-0.565000057220459,-0.5400004386901855,-1.1025004386901864,-0.6475002765655518,-0.4099998474121076,2,-0.06428990895559794,1.3571686455630405,8.600000381469728,-6.9998365167154555,8.685000419616701,21.96276464230461,8.619999885559082,-0.06428990895559794
7514,2009-12-24,8.585000038146973,8.600000381469728,8.479999542236326,8.489999771118164,6273800.0,0.0035066898773856714,-1.086957963959628,100.0,69.84735380749164,80.51983383806206,0.11642666050635597,-0.34331385769039,-0.8487074093990898,-0.736817045410401,25.688071190078567,0.12000083923340199,0.6864666484158022,0.21699998378753627,-0.8433844101993913,1.2773843777744647,-0.3131922132059284,0.747192180781,0.21138068265762122,87.94117960550415,8.763880259063015,0.5301921969934641,12,-0.5949997901916504,-0.570000171661377,-1.1325001716613778,-0.6775000095367432,-0.5999999046325692,3,-0.08561445896895437,1.076940006162243,8.555000305175781,1.3571686455630405,8.600000381469728,-6.9998365167154555,8.685000419616701,-0.08561445896895437
7515,2009-12-28,8.534999847412111,8.600000381469728,8.475000381469728,8.600000381469728,16212600.0,-0.005824134014291049,2.8461222453710495,-0.6842142247653465,43.67085398624305,75.96805474173526,0.13605589158123443,-0.21826333183006952,-0.7861607146061722,-0.6777425763554481,26.98051676064631,0.125,0.6294881462018136,0.11224980354309189,-0.8554088203055485,1.0799084273917332,-0.3715795083812292,0.5960791154674121,0.22725326202814955,19.047474878974135,-55.216663023715064,0.4838293119243205,12,-0.5524997711181658,-0.5199999809265154,-1.0737498998641986,-0.6274998188018817,-0.7749996185302752,0,-0.07147037698684977,-1.086957963959628,8.585000038146973,1.076940006162243,8.555000305175781,1.3571686455630405,8.600000381469728,-0.07147037698684977
7516,2009-12-29,8.539999961853027,8.600000381469728,8.5,8.5,17347600.0,0.0005858365003290622,-4.000023841880736,-0.6153789723876875,40.66663191049182,71.09689854144366,0.10353565826137512,-0.13488076852247488,-0.7781363481929784,-0.6734673756180829,28.34280769582981,0.10000038146972834,0.563719494306806,0.0567499160766598,-0.7632840975954771,0.8767839297487967,-0.35326709075940776,0.46676692291272737,0.1888080884501857,25.490115413671276,-43.867086260803774,0.41001700683606823,12,-0.557499885559082,-0.5250000953674316,-1.0012500286102295,-0.6324999332427979,-0.8299999237060547,1,-0.08548009629207176,2.8461222453710495,8.534999847412111,-1.086957963959628,8.585000038146973,1.076940006162243,8.555000305175781,-0.08548009629207176
7517,2009-12-30,8.534999847412111,8.600000381469728,8.479999542236326,8.560000419616701,17683800.0,-0.0005854934968677616,1.285719475754148,-0.6250149011754047,32.330754823591406,65.32590734815788,0.07749315093065867,-0.049318791325944744,-0.7628027205297352,-0.6584083336781026,30.436432620498046,0.12000083923340199,0.4887770411979666,-0.0010001897811875438,-0.6713781139877515,0.6693777344253764,-0.3361891518844704,0.3341887723220953,0.16103204493679613,41.37908354873343,-23.5661642351738,0.3351889621032821,12,-0.5949997901916522,-0.5199999809265154,-0.9937499761581439,-0.6274998188018817,-0.9299998283386248,2,-0.072642049987508,-4.000023841880736,8.539999961853027,2.8461222453710495,8.534999847412111,-1.086957963959628,8.585000038146973,-0.072642049987508
7518,2009-12-31,8.430000305175781,8.574999809265138,8.430000305175781,8.529999732971191,16245600.0,-0.012302231296250854,-1.9000066757584493,3.999885561701316,25.999992370595777,59.3730612466181,0.14700215981890175,0.13838421781769128,-0.6471871986539384,-0.5441776536097258,32.63843954155099,0.14499950408935725,0.41413736209971397,-0.15399975776672292,-0.604375164485992,0.2963756489525462,-0.37918746112635837,0.07118794559291253,0.23391095237790616,0.0,-59.687920123246585,0.22518770335963473,12,-0.49000024795532227,-0.41500043869018555,-0.888750433921814,-0.5225002765655518,-0.7350001335144034,3,-0.05456708165261914,1.285719475754148,8.534999847412111,-4.000023841880736,8.539999961853027,2.8461222453710495,8.534999847412111,-0.05456708165261914
7519,2010-01-04,8.484999656677246,8.564999580383299,8.375,8.375,27146800.0,0.0065242407485675,-2.4545486071976303,-1.1000028610393202,28.387057079044354,53.07669402748867,0.09055143854436487,0.13188899782311125,-0.6866828546057748,-0.587616276379384,33.2911322486577,0.189999580383299,0.3372097456031131,-0.12550039291381765,-0.4699589161452131,0.21895813031757783,-0.2977296545295154,0.04672886870188009,0.1474333787771247,48.888653414147875,-7.19699567379687,0.1722292616156981,1,0.09750032424926758,-0.4699997901916504,-0.9437497854232788,-0.5774996280670166,-0.8299994468688965,0,-0.04007062023226027,-1.9000066757584493,8.430000305175781,1.285719475754148,8.534999847412111,-4.000023841880736,8.539999961853027,-0.04007062023226027
7520,2010-01-05,8.369999885559082,8.489999771118164,8.274999618530272,8.465000152587889,35493000.0,-0.013553302978352555,1.9655294883684467,-0.8636414866961856,25.730956319413337,46.565633303978984,0.18590975169605173,0.2855505347064202,-0.5638048294467506,-0.46232565069760145,33.597439667074994,0.2150001525878924,0.25527516577520437,-0.2557501792907715,-0.514985394679071,0.003485036097528038,-0.38536778698492036,-0.1261325715966226,0.23158449223795863,29.230782774041565,-24.295685689604788,0.12961760769414937,1,0.13249969482421697,-0.35500001907348633,-0.8287500143051147,-0.46249985694885254,-0.7049999237060547,1,-0.04599758151836131,-2.4545486071976303,8.484999656677246,-1.9000066757584493,8.430000305175781,1.285719475754148,8.534999847412111,-0.04599758151836131
7521,2010-01-06,8.310000419616701,8.399999618530272,8.265000343322754,8.390000343322754,27741400.0,-0.007168395073206546,1.7000267032883796,0.8421020930582714,24.043691926061427,40.25111658164926,0.20911177283316817,0.33724410400344595,-0.48904715350029626,-0.3930781022388752,32.86375752056331,0.13499927520751775,0.1892725417931178,-0.29949965476989604,-0.5945624632100692,-0.004436846329722854,-0.44703105898998174,-0.15196825054981034,0.261352273676156,13.432857065587623,-38.33003109385892,0.1475314042200865,1,0.13249969482421697,-0.2950005531311053,-0.7862504720687884,-0.4025003910064715,-0.6400003433227557,2,-0.06618533850329622,1.9655294883684467,8.369999885559082,-2.4545486071976303,8.484999656677246,-1.9000066757584493,8.430000305175781,-0.06618533850329622
7522,2010-01-07,8.484999656677246,8.529999732971191,8.274999618530272,8.354999542236326,30214800.0,0.021058872229108294,1.3181800448226546,-1.6250029802351393,37.264100017274096,36.4379324711341,0.01797436566802979,0.1548248089864348,-0.643404216187454,-0.5566000608587114,31.77442087080793,0.25500011444091975,0.10822416870077589,-0.11475038528442383,-0.4128756144343644,0.18337484386551672,-0.2638129998593932,0.03431222929054556,0.05672598580151167,70.96764269761047,16.656101444181445,0.14906261457496986,1,-0.05249929428100586,-0.4699997901916504,-0.9674996137619019,-0.6249997615814209,-0.6499996185302734,3,-0.09133761342233992,1.7000267032883796,8.310000419616701,1.9655294883684467,8.369999885559082,-2.4545486071976303,8.484999656677246,-0.09133761342233992
7523,2010-01-08,8.460000038146973,8.534999847412111,8.404999732971191,8.465000152587889,25454000.0,-0.002946331118658385,-1.260857306343169,-0.038462384917272975,44.632737312052846,33.63630841608535,0.031381095032667616,0.16380768878905982,-0.5955318574001494,-0.518156122262031,30.414417306640786,0.13000011444091975,0.022654972645245408,-0.12424998283386302,-0.4172969324374787,0.16879696676975264,-0.27077345763566996,0.022273491967943926,-1.3699998855590811,65.00006357844983,6.339921915937737,0.14652347480180758,1,-0.027499675750732422,-0.44500017166137695,-0.9800000190734863,-0.6124999523162842,-0.630000114440918,4,-0.10106383158607646,1.3181800448226546,8.484999656677246,1.7000267032883796,8.310000419616701,1.9655294883684467,8.369999885559082,-0.10106383158607646
7524,2010-01-11,8.404999732971191,8.5,8.364999771118164,8.435000419616701,38109200.0,-0.00650121807656967,-1.4545359966708282,6.000000000002487,37.71425021416841,32.9744635525215,0.06499850426619957,0.19867186900597034,-0.5168591895664854,-0.4481384432273323,28.77981577121098,0.13500022888183594,-0.05763786856995523,-0.16000027656555105,-0.4466505543983139,0.12665000126721182,-0.3033254154819325,-0.016675137649169613,-1.2860995864868157,51.851721032089095,-3.332993592926023,0.14332513891638174,1,0.027500629425048828,-0.3899998664855957,-0.9449996948242188,-0.5574996471405029,-0.5399999618530273,0,-0.08447347815189366,-1.260857306343169,8.460000038146973,1.3181800448226546,8.484999656677246,1.7000267032883796,8.310000419616701,-0.08447347815189366
7525,2010-01-12,8.255000114440918,8.375,8.204999923706055,8.375,36282000.0,-0.017846475109553395,1.833337306980108,3.9999046347508598,27.604084917000066,31.52306944213352,0.19121118668033787,0.32061070712456896,-0.3502449798497764,-0.28599679307523473,27.21243454358237,0.19999980926513672,-0.1089912435080258,-0.28174991607665945,-0.5738975653492595,0.010397733195940617,-0.4278237407129595,-0.13567609144035941,-1.1077779739379876,15.151576452908625,-34.23555670178115,0.1460738246362998,1,0.14750003814697266,-0.24000024795532227,-0.6812502145767212,-0.4075000286102295,-0.25500011444091797,1,-0.07268320972921083,-1.4545359966708282,8.404999732971191,-1.260857306343169,8.460000038146973,1.3181800448226546,8.484999656677246,-0.07268320972921083
7526,2010-01-13,8.385000228881836,8.425000190734862,8.310000419616701,8.340000152587889,31533800.0,0.015748045140968836,-1.190481380563131,-0.37500099341170845,39.303445762827515,32.297812879826424,0.041250047509654664,0.16770547130268554,-0.4535566599682914,-0.4024966530696581,25.718682252402647,0.17000007629394354,-0.15754528261829215,-0.1317498207092278,-0.4065947448701106,0.143095103451655,-0.2691722827896683,0.0056726413712127055,-1.2100225342407223,54.545559633557495,9.21478513084299,0.1374224620804414,1,0.004999637603759766,-0.37000036239624023,-0.7312504053115862,-0.5400002002716082,-0.28999996185302734,2,-0.0858676502534601,1.833337306980108,8.255000114440918,-1.4545359966708282,8.404999732971191,-1.260857306343169,8.460000038146973,-0.0858676502534601
7527,2010-01-14,8.335000038146973,8.414999961853027,8.305000305175781,8.409999847412111,34823600.0,-0.00596305180322354,1.5882260543706312,-1.6666596024244216,39.108869288679784,33.754354759613534,0.06693579891661194,0.19211402774767272,-0.3770599770892984,-0.3433013540173615,24.4196349239069,0.1099996566772461,-0.1673331823086155,-0.15925002098083496,-0.414619247916729,0.09611920595505907,-0.286934634448782,-0.031565407512887944,-1.1328219004504394,39.39398318064887,-0.7382717734694282,0.12768461346794738,1,0.04999971389770508,-0.32000017166137695,-0.45374977588653564,-0.49000000953674494,-0.2650003433227539,3,-0.07978403824949098,-1.190481380563131,8.385000228881836,1.833337306980108,8.255000114440918,-1.4545359966708282,8.404999732971191,-0.07978403824949098
7528,2010-01-15,8.314999580383299,8.409999847412111,8.194999694824219,8.369999885559082,43236000.0,-0.002399575005655352,2.1851820455219193,0.7333392673219549,36.49995136251694,34.65578745777715,0.07700588106424,0.18705078658403274,-0.33024913397867905,-0.3143682517794364,23.070947704000737,0.2150001525878924,-0.17686528261440415,-0.15725045204162846,-0.39310230969296,0.07860140560970308,-0.27517638086729335,-0.03932452321596358,-1.0861650084924541,39.34418540660822,5.042175932868233,0.11792592882566574,1,0.05000019073486506,-0.2999997138977033,-0.4037495851516706,-0.4699995517730713,-0.10499954223632635,4,-0.057726947259112094,1.5882260543706312,8.335000038146973,-1.190481380563131,8.385000228881836,1.833337306980108,8.255000114440918,-0.057726947259112094
7529,2010-01-19,8.404999732971191,8.430000305175781,8.310000419616701,8.364999771118164,25319000.0,0.010823831284396013,1.6666313458298059,-0.7272679983353906,43.749982806320205,36.65790151187792,-0.02853657915163943,0.08984307847690154,-0.3845867903431639,-0.3956999178641869,22.971155825393286,0.11999988555908025,-0.17919833307615463,-0.05975027084350515,-0.2940572919444602,0.17455675025744988,-0.17690378139398355,0.05740323970697325,-1.1500418555699214,89.36148626712551,50.93514019040973,0.11715351055047758,1,-0.039999961853027344,-0.3899998664855957,-0.4412494897842407,-0.5124995708465576,-0.33500003814697266,1,-0.0684116392067835,2.1851820455219193,8.314999580383299,1.5882260543706312,8.335000038146973,-1.190481380563131,8.385000228881836,-0.0684116392067835
7530,2010-01-20,8.260000228881836,8.329999923706055,8.100000381469728,8.289999961853027,43376400.0,-0.017251577477218727,3.1818229107964617,-0.7499940395298381,38.13557883711288,38.22366672421697,0.11087863589615665,0.21764840834692833,-0.2071310581575716,-0.24222824035834023,23.358872170330148,0.30499935150146307,-0.1700294238948814,-0.18674979209899867,-0.4260971118820187,0.05259752768402137,-0.3064234519905078,-0.06707613220748954,-0.9794415120803492,48.48481345548046,8.074212061991858,0.11967365989150962,1,0.05749988555908381,-0.26999998092651367,-0.22750043869018555,-0.30250048637390137,-0.039999961853027344,2,-0.047820877338782264,1.6666313458298059,8.404999732971191,2.1851820455219193,8.314999580383299,1.5882260543706312,8.335000038146973,-0.047820877338782264
7531,2010-01-21,8.0,8.289999961853027,7.920000076293945,8.260000228881836,65772600.0,-0.03147702441614009,1.3125014901175405,8.666751438471564,31.358858619369627,37.56752879111648,0.36015505063591924,0.4465960766849566,0.07668695041096285,0.021545020200862908,24.351578208708005,0.36999988555908203,-0.17381090778459196,-0.41249999999999964,-0.6995814894827372,-0.12541851051726205,-0.5560407447413684,-0.26895925525863085,-0.694352460586301,15.686252510406264,-23.58556567149718,0.1435407447413692,1,0.22749996185302734,-0.009999752044677734,0.05874979496002197,-0.04250025749206543,0.41499996185302734,3,0.0,3.1818229107964617,8.260000228881836,1.6666313458298059,8.404999732971191,2.1851820455219193,8.314999580383299,0.0
7532,2010-01-22,7.925000190734862,8.189999580383299,7.90500020980835,8.005000114440918,56665000.0,-0.0093749761581422,-3.7499940395298084,0.30769174338847866,32.02843786547672,36.16705107483024,0.38818722321827526,0.4937484579945073,0.16609749674858865,0.09864267479448419,25.240490813094997,0.2849993705749494,-0.16720153737940535,-0.4537497997283948,-0.8005223994851827,-0.10697719997160693,-0.6271360996067896,-0.28036349985,-0.5947656051611947,3.809519484470837,-38.759801305285805,0.17338629987839416,1,0.2774999141693124,0.05749988555908292,0.14249968528747647,0.03249955177307218,0.47499942779540927,4,0.02145111321166837,1.3125014901175405,8.0,3.1818229107964617,8.260000228881836,1.6666313458298059,8.404999732971191,0.02145111321166837
7533,2010-01-25,8.005000114440918,8.085000038146973,7.880000114440918,7.934999942779541,30493200.0,0.010094627354026331,-1.2777791023267027,-0.8750029802350713,33.21678041857682,35.66733220865339,0.264693483952243,0.39044977216647325,0.10657071026595943,0.0243406865524598,26.03842670340949,0.2049999237060547,-0.15091728659968062,-0.3462498664855964,-0.720329271685511,0.02782953871431726,-0.5332895690855537,-0.15921016388563913,-0.6506702236304811,22.72726484566954,-18.256068454655736,0.18703970259995695,1,0.15000009536743164,-0.022500038146972656,0.2187497615814209,-0.0475003719329834,0.4749994277954084,0,0.00811987251143731,-3.7499940395298084,7.925000190734862,1.3125014901175405,8.0,3.1818229107964617,8.260000228881836,0.00811987251143731
7534,2010-01-26,7.8499999046325675,8.024999618530272,7.789999961853027,7.954999923706055,42569400.0,-0.019362924121478997,-1.0888867225166683,-1.4999965940286637,32.312911819764494,36.190535197849435,0.37178496463701105,0.5139107658102029,0.2766353129193506,0.18555256798307074,26.94424357286842,0.23499965667724432,-0.1656469767297981,-0.464500069618226,-0.8835954479211781,-0.045404691315273915,-0.674047758769702,-0.25495238046674995,-0.4720566146900973,11.111101299646092,-30.06344883062232,0.2095476891514759,1,0.2600002288818368,0.09000015258789151,0.3987499475479135,0.1074998378753671,0.7350001335144052,1,0.04585989017680836,-1.2777791023267027,8.005000114440918,-3.7499940395298084,7.925000190734862,1.3125014901175405,8.0,0.04585989017680836
7535,2010-01-27,7.925000190734862,8.045000076293945,7.789999961853027,7.815000057220459,40780000.0,0.009554176689611671,-2.187494970868289,-1.047620128882231,37.03702633361907,35.93871081682628,0.2738496599286355,0.4119906467679302,0.214174171138521,0.11510756989293558,27.845584047424566,0.25500011444091797,-0.19062064787733135,-0.35899980068206805,-0.7988034302554778,0.08080382889134174,-0.5789016154687738,-0.13909798589536226,-0.5239157696429997,27.00004577636701,-16.953148944593686,0.2199018147867049,1,0.1849999427795419,0.014999866485596591,0.3849997520446786,0.03249955177307218,0.7899999618530265,2,0.018296466952628654,-1.0888867225166683,7.8499999046325675,-1.2777791023267027,8.005000114440918,-3.7499940395298084,7.925000190734862,0.018296466952628654
7536,2010-01-28,7.809999942779541,8.060000419616701,7.7750000953674325,7.985000133514403,38618800.0,-0.014511071947956311,-1.3265343459153767,-1.5909088938691869,26.315810607731265,34.517259852276446,0.33381255399541665,0.49486921087586033,0.33902387827548,0.23356162101436162,28.762561191898495,0.28500032424926847,-0.20998787750168724,-0.43750004768371653,-0.907947631795933,0.0329475364284999,-0.6727238397398239,-0.2022762556276092,-0.386237213161273,8.433708637197551,-30.77622554250222,0.23522379205610813,1,0.29250025749206543,0.4725000858306885,0.2049999237060547,0.14749979972839355,0.9699997901916504,3,0.052496840877485296,-2.187494970868289,7.925000190734862,-1.0888867225166683,7.8499999046325675,-1.2777791023267027,8.005000114440918,0.052496840877485296
7537,2010-01-29,7.914999961853027,8.064999580383299,7.755000114440918,7.875,54386600.0,0.013444304717384892,-1.2142840112942268,-0.22857096146615122,31.893698023202532,34.005453925685956,0.18212231447240335,0.3594689380668523,0.23852653763018772,0.12587499753493603,29.70070085359138,0.30999946594238104,-0.20432321197007752,-0.3015000343322747,-0.7738858095562708,0.17088574089172148,-0.5376929219442719,-0.0653071467202766,-0.46901248987888255,48.48481345548074,12.019260164374067,0.23619288761199805,1,0.17750024795532227,0.3274998664855957,0.09999990463256836,0.04249978065490723,0.8400001525878906,4,0.06317119424002393,-1.3265343459153767,7.809999942779541,-2.187494970868289,7.925000190734862,-1.0888867225166683,7.8499999046325675,0.06317119424002393
7538,2010-02-01,7.96999979019165,8.050000190734862,7.929999828338622,8.039999961853027,32681400.0,0.006948809678294365,1.6666560703595652,-1.7500059604701619,35.548180336257246,33.09414254012341,0.0816210893842193,0.28273607171965764,0.19424177505190698,0.06736341563271253,30.568343617194525,0.13500022888183416,-0.22228459609430828,-0.2235001802444465,-0.6969098657207109,0.249909505231817,-0.4602050229825778,0.013204662493685682,-0.5022320707087466,69.35485359535876,33.39652653052277,0.23670484273813178,2,0.07250022888183594,0.2175002098083496,0.04500007629394531,-0.01250004768371582,0.7950005531311035,0,0.05395230108635696,-1.2142840112942268,7.914999961853027,-1.3265343459153767,7.809999942779541,-2.187494970868289,7.925000190734862,0.05395230108635696
7539,2010-02-02,8.145000457763674,8.175000190734862,7.920000076293945,7.925000190734862,38526400.0,0.021957424363723277,-1.2173875185032996,-3.1428532503184963,46.40524383182198,34.012994206202194,-0.14990288277210073,0.08533253738188584,0.038335824584807554,-0.11320080395864274,31.05395751631689,0.2550001144409162,-0.2344072588418431,-0.03149955272674454,-0.4848275115811358,0.4218284061276476,-0.25816353215394017,0.1951644267004511,-0.6558880957221858,92.85720773293572,52.02525423466342,0.22666397942719604,2,-0.122500419616701,0.032499790191648614,-0.14250040054321467,-0.18750071525573908,0.6399993896484375,1,0.04112941260222236,1.6666560703595652,7.96999979019165,-1.2142840112942268,7.914999961853027,-1.3265343459153767,7.809999942779541,0.04112941260222236
7540,2010-02-03,7.985000133514403,8.300000190734862,7.925000190734862,8.270000457763674,58379600.0,-0.019643992051192716,1.173914365522873,-1.2954544469345874,37.179499327691026,34.659732062682345,-0.03689334248649612,0.2266302130651754,0.21741604880354348,0.037854025694950444,31.055833971352097,0.3749999999999991,-0.24803945012261508,-0.17224988937377983,-0.6236741600181235,0.2791743812705638,-0.39796202469595254,0.053462245948391995,-0.47497002176550307,42.201832454319856,2.9763118181325154,0.22571213532217202,2,0.042500019073487216,0.19250011444091886,0.017499923706055576,-0.02750039100646884,0.7249999046325692,2,0.07514087596746144,-1.2173875185032996,8.145000457763674,1.6666560703595652,7.96999979019165,-1.2142840112942268,7.914999961853027,0.07514087596746144
7541,2010-02-04,7.760000228881836,7.9749999046325675,7.760000228881836,7.9000000953674325,45437200.0,-0.028177821023221306,-2.071426868437084,0.49122704282661905,33.4294152470125,34.81539621618632,0.1681669713350633,0.4303785234145483,0.4597582855731055,0.25203024563691656,31.232012908996403,0.22499990463256747,-0.28615445473371093,-0.3697497844696045,-0.8481953150545021,0.1086957461152922,-0.6089725497620524,-0.1305270191771557,-0.2294707224196717,0.9174520625610295,-36.70517266600785,0.23922276529244837,2,0.2674999237060547,0.41750001907348633,0.23874974250793457,0.19749951362609863,1.005000114440918,3,0.12306699684771294,1.173914365522873,7.985000133514403,-1.2173875185032996,8.145000457763674,1.6666560703595652,7.96999979019165,0.12306699684771294
7542,2010-02-05,7.710000038146973,7.864999771118164,7.574999809265138,7.755000114440918,53431200.0,-0.006443323358260811,1.1886839983877402,0.3214294229243068,32.86121536381715,34.775888987879696,0.20613996260836576,0.4420024099330284,0.5255878475664595,0.28896988515059885,32.176612574368505,0.28999996185302646,-0.3095684543725392,-0.3809999942779534,-0.863816208503156,0.1018162199472501,-0.6224081013905547,-0.1395918871653521,-0.1593811248658099,18.620711427511527,-18.00819369841724,0.24140810711260166,2,0.22749996185302734,0.37750005722046076,0.28874993324279785,0.24749970436096191,1.0349998474121094,4,0.13878076388199134,-2.071426868437084,7.760000228881836,1.173914365522873,7.985000133514403,-1.2173875185032996,8.145000457763674,0.13878076388199134
7543,2010-02-08,7.605000019073486,7.735000133514403,7.5999999046325675,7.7249999046325675,31328000.0,-0.01361867944928341,-1.0769247698345459,2.6666596024244282,27.528112612790068,34.2442446315492,0.2776286143423343,0.5055853226103206,0.645039931335436,0.38032586486059916,33.19389238246774,0.13500022888183594,-0.30259159725916795,-0.4432500123977654,-0.9397140072841399,0.05321398248860909,-0.6914820098409518,-0.19501801495457816,-0.034693487109704435,4.137957796316213,-24.754006853062776,0.24823199744318714,2,0.33249998092651367,0.46999979019165217,0.372499942779541,0.35249972343444824,1.184999942779541,0,0.15121631722330164,1.1886839983877402,7.710000038146973,-2.071426868437084,7.760000228881836,1.173914365522873,7.985000133514403,0.15121631722330164
7544,2010-02-09,7.695000171661378,7.8499999046325675,7.635000228881836,7.690000057220459,48789400.0,0.011834339561100471,-2.739132237573169,-0.04166766007836802,33.623203949810886,33.8649310333483,0.18252389091326204,0.37910331969802247,0.571641574448214,0.2760286444566624,33.9087875586083,0.24499988555908114,-0.2902952900457194,-0.31774988174438423,-0.8083077836051027,0.17280802011633511,-0.5630288326747435,-0.072470930814025,-0.12000036239624023,16.551765414657435,-9.454453373294605,0.24527895093035962,2,0.24249982833862216,0.3749995231628409,0.2824997901916495,0.26249957084655673,1.1399998664855948,1,0.1390513512399778,-1.0769247698345459,7.605000019073486,1.1886839983877402,7.710000038146973,-2.071426868437084,7.760000228881836,0.1390513512399778
7545,2010-02-10,7.65500020980835,7.71999979019165,7.5900001525878915,7.71999979019165,43407200.0,-0.005198175563444041,3.00001467200725,-12.999618539002078,38.53822471648818,35.222977045432394,0.20137319577656854,0.39194317208462337,0.6311834177544178,0.30534558119120003,34.2680544861078,0.12999963760375888,-0.2872479778649115,-0.3277498483657837,-0.8291947870159646,0.17369509028439722,-0.5784723176908741,-0.07702737904069323,0.8799996376037615,20.000095367408772,-7.009497996829918,0.25072246932509024,2,0.2824997901916504,0.3999996185302752,0.6437497138977051,0.30249953269958496,1.1100001335144043,2,0.1476158859089114,-2.739132237573169,7.695000171661378,-1.0769247698345459,7.605000019073486,1.1886839983877402,7.710000038146973,0.1476158859089114
7546,2010-02-11,7.664999961853027,7.7150001525878915,7.554999828338622,7.630000114440918,36472000.0,0.0013063033011893044,1.3703711552861675,-0.5384626670774829,40.97222360195802,36.231702109738556,0.18846084203390667,0.34281331950007576,0.6447908320430322,0.2826964246705188,34.924529496477085,0.16000032424926935,-0.2703856554223041,-0.2817500829696655,-0.7646390383896939,0.20113887245036377,-0.5231945606796806,-0.04030560525965132,0.8510998916625994,35.48392058660229,5.3108356915715085,0.24144447771001454,2,0.26250004768371404,0.37999987602233887,0.5937497615814209,0.2924997806549072,1.2250003814697266,3,0.13633399628110565,3.00001467200725,7.65500020980835,-2.739132237573169,7.695000171661378,-1.0769247698345459,7.605000019073486,0.13633399628110565
7547,2010-02-12,7.670000076293945,7.684999942779541,7.550000190734862,7.574999809265138,55095600.0,0.0006523306543773089,1.159996032714858,2.714305177111691,37.72895142065864,36.47401000800538,0.16209918968870518,0.30086410132020003,0.6591070230930569,0.2651870746352891,35.607833835836985,0.13499975204467862,-0.26767410878950937,-0.24349997043609584,-0.704928991223456,0.2179290503512643,-0.4742144808297759,-0.012785460042415764,0.8076557762146006,40.0000000000003,8.518035911871152,0.23071451039367988,2,0.2550001144409162,0.372499942779541,0.5587499141693115,0.28749966621398926,1.3749999999999982,4,0.14276404903999684,1.3703711552861675,7.664999961853027,3.00001467200725,7.65500020980835,-2.739132237573169,7.695000171661378,0.14276404903999684
7548,2010-02-16,7.835000038146973,7.855000019073486,7.7249999046325675,7.795000076293945,40474600.0,0.02151238073165107,2.250005960470184,0.4210510465291411,49.45455087708472,36.81282190192346,-0.026892352908851613,0.10335926079474245,0.5160613276681651,0.08890953554086778,35.644804522285185,0.18499994277954102,-0.23410860067837724,-0.054500031471252264,-0.4762245408532646,0.36722447791076007,-0.265362286162258,0.15636222321975435,0.5869964746551517,93.44262551377281,56.93079728103287,0.2108622546910064,2,0.09000015258788885,0.20749998092651367,0.3887500762939453,0.12249970436096191,1.255000114440918,1,0.1161454809165936,1.159996032714858,7.670000076293945,1.3703711552861675,7.664999961853027,3.00001467200725,7.65500020980835,0.1161454809165936
7549,2010-02-17,7.829999923706055,7.885000228881836,7.800000190734862,7.885000228881836,26798200.0,-0.0006381766964356217,2.090893327784746,-1.3750089407052428,46.36014653685021,37.83289381405226,-0.07965011983525017,0.06648166100657171,0.5277748601481722,0.08544241911356298,35.72846058294178,0.08500003814697354,-0.2157446430026697,-0.030750155448913574,-0.37596223184556976,0.3144619209477417,-0.20335619364724167,0.14185588274941452,0.5396768097720344,83.58200032453395,43.972277306917185,0.17260603819832782,2,-0.06749987602233976,0.19500017166137695,0.3937501907348633,0.12749981880187988,1.3900003433227521,2,0.12260537005121575,2.250005960470184,7.835000038146973,1.159996032714858,7.670000076293945,1.3703711552861675,7.664999961853027,0.12260537005121575
7550,2010-02-18,7.864999771118164,7.9000000953674325,7.800000190734862,7.8499999046325675,25432600.0,0.004469967784564544,1.352924677014898,-0.2727233319461945,52.244889379695614,39.92350205101705,-0.149146457576256,0.0003921804195741174,0.49648738794398994,0.043050937861812244,35.20335263752477,0.09999990463257014,-0.20771134349741338,0.02399971485137975,-0.2657842895639284,0.3137837192666879,-0.12089228735627433,0.16889171705903383,0.45549636979533226,89.99990463254217,44.527963279618966,0.14489200220765414,2,-0.1399996280670166,0.1250004768371582,0.3587503433227539,0.09249997138977051,1.3050003051757795,3,0.12333125178093995,2.090893327784746,7.829999923706055,2.250005960470184,7.835000038146973,1.159996032714858,7.670000076293945,0.12333125178093995
7551,2010-02-19,8.0,8.020000457763674,7.7750000953674325,7.820000171661378,51955000.0,0.017164683129119007,1.227268490923841,12.00009536827974,53.386452820897816,42.20408399069268,-0.275493641618084,-0.14188243466402017,0.3484691539266258,-0.09839144895596164,33.97523482652167,0.24500036239624112,-0.23143792116973572,0.1589999437332157,-0.13078406068209247,0.44878394814852385,0.014107941525561607,0.30389194594086977,0.2742663839027788,95.74458587223576,48.561298308969555,0.14489200220765414,2,-0.21499967575073242,-0.009999752044677734,0.20875000953674316,-0.04250025749206543,1.25,4,0.09562504291534424,1.352924677014898,7.864999771118164,2.090893327784746,7.829999923706055,2.250005960470184,7.835000038146973,0.09562504291534424
7552,2010-02-22,8.095000267028809,8.145000457763674,8.005000114440918,8.050000190734862,39578000.0,0.011875033378601074,-1.0740756439057046,0.25000066227447354,54.82626762132176,45.23721232497398,-0.34658559482230267,-0.23557158671768352,0.23983568119085774,-0.2021411081340867,32.45036737219591,0.14500045776367365,-0.22467907081612903,0.24550020694732666,-0.06396290604902433,0.5549633199436776,0.09076865044915117,0.40023176344550215,0.13581014528389446,88.09520836053349,41.91059230867738,0.15473155649817533,2,-0.24749994277954102,-0.10500001907348633,0.10749959945678711,-0.13750052452087402,1.2749996185302734,0,0.0982087770314235,1.227268490923841,8.0,1.352924677014898,7.864999771118164,2.090893327784746,7.829999923706055,0.0982087770314235
7553,2010-02-23,8.069999694824219,8.154999732971191,8.015000343322754,8.050000190734862,34481600.0,-0.003088396711537822,-2.111125239745261,0.44443267070743514,46.72486155081405,46.692952058418776,-0.2779138326515991,-0.2165545958472901,0.2477300338686934,-0.18883853201725742,30.800512929375824,0.1399993896484375,-0.19004514554230045,0.21724965572357213,-0.10034784250799156,0.5348471539551358,0.05845090660779029,0.376048404839354,0.1199621041938137,77.63154757647278,35.807781571625,0.15879874911578198,2,-0.2174997329711914,-0.07999944686889648,0.13000011444091797,-0.11249995231628418,1.3450002670288086,1,0.12081789570513268,-1.0740756439057046,8.095000267028809,1.227268490923841,8.0,1.352924677014898,7.864999771118164,0.12081789570513268
7554,2010-02-24,8.210000038146973,8.234999656677246,8.050000190734862,8.135000228881836,53823600.0,0.017348246420944013,1.9600140381930689,3.750083448571504,59.999983045811526,49.077591872788034,-0.37680393604749796,-0.3459382123557422,0.09125285161550245,-0.3358497494472612,28.985864431640664,0.1849994659423846,-0.14371504847932837,0.3392499923706058,-0.01623745813451194,0.6947374428757245,0.16150626711804605,0.5169937176231647,-0.6599998474121103,94.56529513656731,50.60867831736642,0.17774372525255924,2,-0.31750011444091797,-0.2199997901916504,-0.020000219345092773,-0.2525002956390381,1.2200002670288068,2,0.10718637154105748,-2.111125239745261,8.069999694824219,-1.0740756439057046,8.095000267028809,1.227268490923841,8.0,0.10718637154105748
7555,2010-02-25,8.069999694824219,8.130000114440918,7.9749999046325675,8.079999923706055,46155800.0,-0.0170524168906524,1.8181699958385513,-0.1333367241839706,64.90379369127231,51.73665521604518,-0.19192853042691205,-0.20502987849618037,0.21184269403671863,-0.19408543350914353,27.05487284425012,0.23500013351440519,-0.07678954253870618,0.1919996738433838,-0.1739079668112531,0.5579073144980207,0.00904585351606535,0.37495349417070223,-0.5062995147705083,64.13040886752096,14.121161458060342,0.18295382032731833,2,-0.17749977111816406,-0.12999963760375977,0.12000012397766113,-0.11249995231628418,1.3400001525878906,3,0.14250317418749758,1.9600140381930689,8.210000038146973,-2.111125239745261,8.069999694824219,-1.0740756439057046,8.095000267028809,0.14250317418749758
7556,2010-02-26,8.220000267028809,8.234999656677246,8.034999847412111,8.114999771118164,43478000.0,0.01858743220285297,1.962976044985386,-10.499809269502194,72.36838693000291,55.5854813837501,-0.28488146763995736,-0.34018057451036743,0.04490276052417563,-0.33799893947855075,25.295458446866203,0.19999980926513494,-0.023113350684058176,0.3215002298355101,-0.07317620031218652,0.7161766599832067,0.12416201476166222,0.5188384449093579,-0.6428740974426272,94.23099847962163,38.588572175036745,0.19733821507384827,2,-0.24000048637390137,-0.2950000762939471,-0.06625008583068848,-0.262500524520874,1.1599998474121094,4,0.11557174919758495,1.8181699958385513,8.069999694824219,1.9600140381930689,8.210000038146973,-2.111125239745261,8.069999694824219,0.11557174919758495
7557,2010-03-01,8.414999961853027,8.444999694824219,8.25,8.25,46009200.0,0.023722589840584396,-1.3636332109932665,1.5714207863688794,82.92677537244602,59.304617438790245,-0.4057593886124504,-0.5225945931894831,-0.16511963505211824,-0.5265142177380335,23.702190563050863,0.22499942779541016,0.029206510674432806,0.49149992465972936,0.0340688884766287,0.94893096084283,0.2627844065681799,0.7202154427512797,-0.8247163225250249,93.61707524189352,30.160113127256416,0.22871551809155025,3,-0.30500006675720215,-0.41750001907348633,-0.30624985694885254,-0.4575002193450928,0.7300004959106445,0,0.09922757479883582,1.962976044985386,8.220000267028809,1.8181699958385513,8.069999694824219,1.9600140381930689,8.210000038146973,0.09922757479883582
7558,2010-03-02,8.399999618530272,8.484999656677246,8.350000381469728,8.414999961853027,44590800.0,-0.001782572001278071,-1.3478376249119295,-0.09091119267116644,80.51940063124023,63.100090115944695,-0.33769808087468256,-0.499328852809362,-0.1646589043031792,-0.5060088810472001,22.077337193217154,0.13499927520751775,0.08022416439856173,0.4549995899200425,-0.049621082095070435,0.9596202619351555,0.20268925391248516,0.707309925927599,-0.7755273369824209,83.33331775041177,13.367185999273687,0.25231033600755653,3,-0.2699997425079328,-0.382499694824217,-0.3074995279312116,-0.4249997138977033,0.815000534057619,1,0.11547622750946385,-1.3636332109932665,8.414999961853027,1.962976044985386,8.220000267028809,1.8181699958385513,8.069999694824219,0.11547622750946385
7559,2010-03-03,8.479999542236326,8.494999885559082,8.390000343322754,8.444999694824219,46038400.0,0.00952380087370197,2.2307286011913496,-2.333269756500336,84.51874046576721,66.68607356995265,-0.3529116756918693,-0.5828264859198953,-0.25212103172369105,-0.5805415757205008,21.22136332097008,0.10499954223632812,0.14301994028188325,0.5182495594024639,-0.034287687935933064,1.0707868067408617,0.24198093573326496,0.7945181830716628,-0.8038956181807118,97.11531848596827,19.9684021391716,0.2762686236691988,3,-0.3449995517730695,-0.4574995040893537,-0.4112493991851789,-0.46499967575073065,0.7700004577636737,2,0.11025948939734542,-1.3478376249119295,8.399999618530272,-1.3636332109932665,8.414999961853027,1.962976044985386,8.220000267028809,0.11025948939734542
7560,2010-03-04,8.585000038146973,8.600000381469728,8.470000267028809,8.5,31287600.0,0.012382134620134266,1.2608573063430992,2.428583106267153,85.6588396544305,70.27189432923406,-0.3855883200441035,-0.6751890350410852,-0.36561292223182207,-0.6803667934577735,21.228701458242185,0.13000011444091975,0.18144155410426244,0.5932500600814823,-0.02575810476910867,1.2122582249320732,0.2837459776561868,0.9027541425067778,-0.843384437171081,97.34507448780111,14.3114062302853,0.3095040824252957,3,-0.2974998950958252,-0.5099997520446777,-0.559999942779541,-0.570000171661377,0.7299995422363281,3,0.09842752047455972,2.2307286011913496,8.479999542236326,-1.3478376249119295,8.399999618530272,-1.3636332109932665,8.414999961853027,0.09842752047455972
7561,2010-03-05,8.715000152587889,8.725000381469728,8.585000038146973,8.590000152587889,32694800.0,0.015142704002710339,-1.074075643905759,1.470587575312188,86.92572408336231,73.83850060279413,-0.45091861657213705,-0.769423285615817,-0.504864374832712,-0.8035847920877366,20.823700970421548,0.14000034332275568,0.23336953638169255,0.6755001783370957,-0.011804915904038538,1.36280527257823,0.3318476312165295,1.019152725457663,-0.8875460735626133,97.89469034721674,9.02852309547518,0.3436525471205669,3,-0.3650000095367414,-0.5774998664855939,-0.6900000572204572,-0.7000002861022931,0.6199998855590838,4,0.07974752526169993,1.2608573063430992,8.585000038146973,2.2307286011913496,8.479999542236326,-1.3478376249119295,8.399999618530272,0.07974752526169993
7562,2010-03-08,8.779999732971191,8.835000038146973,8.619999885559082,8.659999847412111,33416400.0,0.00745835676939155,-1.150003576282097,0.959999084472642,85.93148062195395,78.19479161069854,-0.4565429700793828,-0.7906901264302846,-0.575810510601741,-0.8591998651597645,19.968515554569088,0.21500015258789062,0.28062784612832203,0.6869997739791867,-0.056586005892906854,1.4305855538512802,0.315206884043139,1.0587926639152334,-0.8448400976525816,88.65972286401377,0.35706141062409813,0.371792889936047,3,-0.3749997615814209,-0.5874996185302734,-0.5874996185302734,-0.7649998664855957,0.6850004196166992,0,0.06833717536648298,-1.074075643905759,8.715000152587889,1.2608573063430992,8.585000038146973,2.2307286011913496,8.479999542236326,0.06833717536648298
7563,2010-03-09,8.755000114440918,8.824999809265137,8.704999923706055,8.789999961853027,34396600.0,-0.0028473370490426086,1.2857220708446866,-0.29166567325497733,84.64415141325746,80.93303254041477,-0.3622523043409096,-0.7116021557764647,-0.5557198413899016,-0.8255045228484583,19.067114856197577,0.11999988555908203,0.3205169529575347,0.6045001506805416,-0.15781548509737853,1.366815786458461,0.22334233279158155,0.9856579685695017,-0.6938628227263379,82.02247672604454,-6.593221756676371,0.3811578178889597,3,-0.35000014305114746,-0.5625,-0.5875000953674316,-0.7400002479553223,0.6750001907348615,1,0.04454601236149247,-1.150003576282097,8.779999732971191,-1.074075643905759,8.715000152587889,1.2608573063430992,8.585000038146973,0.04454601236149247
7564,2010-03-10,8.765000343322754,8.84000015258789,8.685000419616701,8.710000038146973,37625400.0,0.0011422305826520596,-1.9523887375114193,-1.5714441416893732,84.35110585984498,83.09384500358952,-0.3187684795553416,-0.6717726465033831,-0.5715811569822087,-0.8266625964008778,18.76003125462323,0.15499973297118963,0.35548630396547587,0.5610003709793094,-0.21674671253981437,1.3387474544984332,0.17212682921974753,0.9498739127388713,-0.5955222671076381,79.72977501011668,-8.350995273018484,0.38887354175956185,3,-0.3275003433227539,-0.570000171661377,-0.6500003337860107,-0.7500004768371582,0.39499950408935547,2,0.051340535269682075,1.2857220708446866,8.755000114440918,-1.150003576282097,8.779999732971191,-1.074075643905759,8.715000152587889,0.051340535269682075
7565,2010-03-11,8.784999847412111,8.784999847412111,8.645000457763674,8.710000038146973,21028000.0,0.002281745956187242,2.733326551631882,1.3636253294493317,82.8451378636127,84.25792844065727,-0.25331839101454356,-0.6353494959076222,-0.5957182925046052,-0.836895366415936,18.1896096784658,0.1399993896484375,0.40996876811243155,0.5244998931884783,-0.2494911518636016,1.2984909382405592,0.13750437066243748,0.9114954157145183,-0.5082382389773521,78.43126255203202,-8.321521177502746,0.3869955225260403,3,-0.23999977111816584,-0.5899996757507342,-0.6849997043609637,-0.7699999809265154,0.5050001144409162,3,0.05293115090091538,-1.9523887375114193,8.765000343322754,1.2857220708446866,8.755000114440918,-1.150003576282097,8.779999732971191,0.05293115090091538
7566,2010-03-12,8.710000038146973,8.829999923706055,8.649999618530272,8.744999885559082,28875200.0,-0.00853725789047477,-1.3225742939764664,-0.4666658189539963,76.17017753746094,83.50719534788112,-0.1134310718925331,-0.5038810343779634,-0.5259741213005888,-0.7523859519243512,17.532717353676336,0.18000030517578303,0.4380422550876375,0.39725008010864293,-0.3480331908285965,1.1425333510458824,0.024608444640023208,0.7698917155772627,-0.34312026264771234,40.90911061308179,-43.78712516167391,0.3726416354686197,3,-0.11499977111816406,-0.5149998664855957,-0.6074998378753662,-0.695000171661377,0.5600004196166992,4,0.06946033749559422,2.733326551631882,8.784999847412111,-1.9523887375114193,8.765000343322754,1.2857220708446866,8.755000114440918,0.06946033749559422
7567,2010-03-15,8.765000343322754,8.779999732971191,8.659999847412111,8.765000343322754,25120200.0,0.006314615951193758,7.000317904374246,-0.0,78.83818018495711,83.32039307607191,-0.1269085062316968,-0.49818257186308657,-0.5855381227628769,-0.7988973225994425,16.823372097449486,0.11999988555908025,0.47705334476309424,0.39750037193298304,-0.308835719602639,1.103836463468606,0.04433232616517202,0.7506684177007941,-0.3224213074893125,61.538499158808676,-23.05783478574429,0.3531680457678114,3,-0.15000009536743164,-0.570000171661377,-0.6625001430511475,-0.7500004768371582,0.5,0,0.06503133742127565,-1.3225742939764664,8.710000038146973,2.733326551631882,8.784999847412111,-1.9523887375114193,8.765000343322754,0.06503133742127565
7568,2010-03-16,8.744999885559082,8.869999885559082,8.689999580383299,8.859999656677246,39739600.0,-0.0022818547610107265,1.666666666666693,-100.0,74.65434831142652,82.22434950336739,-0.059030986291464416,-0.42848006350038403,-0.5670428949255282,-0.7697993653418038,17.239494190808934,0.18000030517578303,0.49647139533115947,0.3319999217987064,-0.34660091780202507,1.0106007613994379,-0.00730049800165844,0.6713003415990713,-0.2388334710449289,44.44430315900079,-37.284476145583845,0.33930041980036574,3,-0.07499980926513672,-0.5349998474121094,-0.7324998378753662,-0.7300000190734863,0.6549997329711914,1,0.08233279319051445,7.000317904374246,8.765000343322754,-1.3225742939764664,8.710000038146973,2.733326551631882,8.784999847412111,0.08233279319051445
7569,2010-03-17,8.789999961853027,8.869999885559082,8.699999809265138,8.699999809265138,27608000.0,0.005145806390261409,-2.777773068283075,-0.7826115801170794,86.36362322763586,82.30265878927908,-0.061947543233850766,-0.41937322453630976,-0.6148293956621913,-0.8033520156914431,17.85027190092019,0.17000007629394354,0.48641354147475013,0.32899999618530273,-0.3106595630793816,0.9686595554499879,0.009170216552959687,0.6488297758176458,-0.21834352255078748,64.44438793026688,-18.704509617237832,0.3198297796323425,3,-0.0625,-0.5799999237060547,-0.783750057220459,-0.7750000953674316,0.6899995803833008,2,0.07281005075087998,1.666666666666693,8.744999885559082,7.000317904374246,8.765000343322754,-1.3225742939764664,8.710000038146973,0.07281005075087998
7570,2010-03-18,8.835000038146973,8.864999771118164,8.734999656677246,8.84000015258789,30982200.0,0.005119462626761884,3.7273326281840093,-0.05555673292925978,84.74574079462036,82.06043842386332,-0.0757183594740809,-0.40894407201970573,-0.6584430880688465,-0.8398000481472208,18.582274261319867,0.13000011444091797,0.4869779857875187,0.3255000591278083,-0.2694162051725755,0.920416323428193,0.028041926977616427,0.6229581912780002,-0.20964177851850074,84.0909977588682,2.247086883604098,0.2974581321501922,3,-0.09000015258789062,-0.625,-0.8312501907348633,-0.820000171661377,0.7049999237060547,3,0.03678549042013368,-2.777773068283075,8.789999961853027,1.666666666666693,8.744999885559082,7.000317904374246,8.765000343322754,0.03678549042013368
7571,2010-03-19,8.765000343322754,8.9350004196167,8.675000190734862,8.925000190734863,48341400.0,-0.007922998814032911,1.8888865341415024,31.999237078008775,73.02633395154812,80.62653323826268,0.0023688455619463866,-0.2937548751545549,-0.5859075696454976,-0.7578960877465324,20.134703371724143,0.2600002288818377,0.47423662939608846,0.21725034713745117,-0.3366970945149461,0.7711977887898493,-0.05972337368874747,0.4942240679636498,-0.09560659102677249,38.18191906616366,-40.43065224717279,0.2769737208261991,3,0.02500009536743164,-0.5225000381469727,-0.7687504291534415,-0.7500004768371582,0.4649991989135742,4,0.05989727301382497,3.7273326281840093,8.835000038146973,-2.777773068283075,8.789999961853027,1.666666666666693,8.744999885559082,0.05989727301382497
7572,2010-03-22,8.890000343322754,8.9399995803833,8.699999809265138,8.704999923706055,31109800.0,0.014261265841846393,-1.461527927892707,-1.1562537252938512,78.16096489929959,79.90617918115625,-0.11777158290840362,-0.3753880047879541,-0.7125085635326407,-0.8683877103214677,22.337982533648642,0.2399997711181623,0.4516847843723486,0.30250034332275355,-0.2282639765300658,0.8332646631755729,0.037118183396342985,0.5678825032491641,0.04500007629394531,81.13231991708425,2.9881357155288697,0.2653821599264099,3,-0.09750032424926758,-0.6450004577636719,-0.9037504196167001,-0.8750004768371582,0.5149993896484393,0,0.04274466814012379,1.8888865341415024,8.765000343322754,3.7273326281840093,8.835000038146973,-2.777773068283075,8.789999961853027,0.04274466814012379
7573,2010-03-23,9.045000076293944,9.0649995803833,8.854999542236328,8.90999984741211,41655800.0,0.017435289874607296,1.4000108991825613,0.7297293117579948,79.89421780515559,79.41096939730186,-0.2540218857267007,-0.4781109268198147,-0.8665352532477382,-1.006792592488173,24.773990758434937,0.21000003814697266,0.4154883758600434,0.4087500572204572,-0.10055175426072083,0.9180518687016352,0.1540991514798673,0.6634009629610471,-0.34500026702880504,94.87191400289483,18.33731544181485,0.25465090574058935,3,-0.1900000572204572,-0.650000333786009,-1.0612499713897696,-1.0300002098083478,0.9549999237060565,1,0.02432285961007441,-1.461527927892707,8.890000343322754,1.8888865341415024,8.765000343322754,3.7273326281840093,8.835000038146973,0.02432285961007441
7574,2010-03-24,9.09000015258789,9.114999771118164,8.975000381469727,8.975000381469727,35448800.0,0.004975132771075197,-1.4347768397658103,0.8518487121886548,78.53110327816374,78.93163222114087,-0.27722583982941273,-0.4783273923125808,-0.9082462239246922,-1.0342886527146025,27.00259711468609,0.1399993896484375,0.38120787834372294,0.40975012779235875,-0.09654180368991128,0.9160420592746288,0.15660416205122374,0.6628960935334938,-0.39000034332275213,94.31826309732041,19.57268382528541,0.2531459657411347,3,-0.20750045776367188,-0.6450002193450928,-1.1062500476837167,-1.075000286102295,0.7950000762939453,2,0.034103351016350425,1.4000108991825613,9.045000076293944,-1.461527927892707,8.890000343322754,1.8888865341415024,8.765000343322754,0.034103351016350425
7575,2010-03-25,9.220000267028807,9.335000038146973,9.079999923706056,9.119999885559082,50792000.0,0.014301442492705041,-1.83332980121226,0.8695702652049005,78.53110327816374,79.19395730344118,-0.3788747938844832,-0.5457350229253972,-1.028543129961017,-1.1487251941790166,29.981767631116885,0.2550001144409162,0.35300291547472185,0.4822502136230451,0.007548199079305817,0.9569522281667844,0.24489920635117635,0.7196012208949139,-0.5034004592895478,82.57578822645412,10.31399675847564,0.23735100727186945,3,-0.2225003242492658,-0.6650002002716047,-1.326250195503233,-1.2050004005432111,0.9749994277954137,3,0.028199486732911616,-1.4347768397658103,9.09000015258789,1.4000108991825613,9.045000076293944,-1.461527927892707,8.890000343322754,0.028199486732911616
7576,2010-03-26,9.170000076293944,9.375,9.130000114440918,9.255000114440918,26237000.0,-0.005423014022425399,-1.9696962691096147,-0.8499971389879976,72.41381578298302,78.48013903655517,-0.2869359673048226,-0.4436607568219362,-0.9734116117010547,-1.079222549919285,32.63882031023947,0.24499988555908203,0.32459721949233256,0.38475003242492534,-0.06105492174454419,0.8305549865943949,0.16184755534018969,0.607652509509661,-0.4162962547302218,69.62964951419103,-0.5348670665155311,0.2229024770847348,3,-0.1449999809265119,-0.5950000286102277,-1.3124998807907087,-1.1550002098083478,0.7650003433227557,4,0.040348951197459515,-1.83332980121226,9.220000267028807,-1.4347768397658103,9.09000015258789,1.4000108991825613,9.045000076293944,0.040348951197459515
7577,2010-03-29,9.25,9.289999961853027,9.125,9.135000228881836,29427600.0,0.008724091934619427,-1.4444397349496318,-1.3529378765609115,76.75674505352421,78.71373867456602,-0.3250904846300795,-0.48264245477278855,-1.0456329027174505,-1.1391366692577094,34.519324313466235,0.16499996185302734,0.30415019751535866,0.42299995422363246,-0.03308658346188409,0.879086491909149,0.1949566853808733,0.6510432230663916,-0.44659248416137665,75.96155962293219,6.995563904269915,0.2280432688427586,3,-0.22499990463256836,-0.5750000476837158,-1.362499713897705,-1.2350001335144043,0.619999885559082,0,-0.002162211650126644,-1.9696962691096147,9.170000076293944,-1.83332980121226,9.220000267028807,-1.4347768397658103,9.09000015258789,-0.002162211650126644
7578,2010-03-30,9.369999885559082,9.420000076293944,9.204999923706056,9.204999923706056,56302000.0,0.012972960600981853,-1.6060630581163613,1.4347851326024426,79.22703533479032,77.92078446424985,-0.3879028642378053,-0.5546853422279625,-1.1556545946976158,-1.2381490419157082,36.46079747682245,0.21500015258788707,0.3042955531453728,0.49449982643127477,0.02354439171780598,0.9654552611447436,0.25902210907454126,0.7299775437880083,-0.5208649709875477,88.76399437653266,20.285465397045073,0.23547771735673412,3,-0.3224997520446795,-0.672499895095827,-1.451249599456787,-1.3550000190734863,-0.11499977111816406,1,0.0037353092678318323,-1.4444397349496318,9.25,-1.9696962691096147,9.170000076293944,-1.83332980121226,9.220000267028807,0.0037353092678318323
7579,2010-03-31,9.414999961853027,9.470000267028807,9.28499984741211,9.300000190734863,54720600.0,0.004802569567081694,-1.5517218699849797,0.6969684709418333,79.71697476632725,77.3620326833284,-0.37428317919670206,-0.5544741358258065,-1.1928492616763862,-1.2580942557442754,38.508278288894466,0.18500041961669744,0.29878076036580836,0.49274988174438406,0.0018916539531570464,0.9836081095356111,0.24732076784876966,0.7381789956399984,-0.5087785311092521,85.8973700619891,17.906234500750955,0.24542911389561353,3,-0.3424997329711932,-0.6924998760223406,-1.4937498569488525,-1.4000000953674316,-0.23499965667724787,2,0.06213489543465012,-1.6060630581163613,9.369999885559082,-1.4444397349496318,9.25,-1.9696962691096147,9.170000076293944,0.06213489543465012
7580,2010-04-01,9.43000030517578,9.520000457763672,9.3100004196167,9.40999984741211,38877200.0,0.0015932388086594695,1.0999923706345724,0.17391737017562683,85.99997901918502,78.8035488019547,-0.33079331838417936,-0.5301019193398329,-1.1950344771802985,-1.2488158439625376,40.29533976282874,0.21000003814697266,0.30770303913493535,0.4655002117156961,-0.048072409437805774,0.979072832869198,0.20871390113894606,0.7222865222924462,-0.4561254140777997,77.21517764879671,5.558824291455252,0.25678631057675083,4,-0.3200001716613752,-0.6825001239776594,-1.488750219345091,-1.4150004386901838,-0.41499996185302557,3,0.04825025545930517,-1.5517218699849797,9.414999961853027,-1.6060630581163613,9.369999885559082,-1.4444397349496318,9.25,0.04825025545930517
7581,2010-04-05,9.40999984741211,9.489999771118164,9.34000015258789,9.404999732971193,26500200.0,-0.002120939248824061,-1.222228501592998,0.2499999999999334,83.41962511253851,79.38784438120348,-0.23431911171278408,-0.47997260249611173,-1.1538052116254036,-1.207520046805346,41.73085274230109,0.14999961853027344,0.30419823059969175,0.4107497692108151,-0.12530080934911503,0.9468003477707452,0.14272447993085002,0.6787750584907801,-0.35966737698093354,72.15177648797165,-0.7520139060895872,0.26802528927996466,4,-0.22249984741210938,-0.6324996948242188,-1.4937498569488525,-1.3949999809265137,-0.36999988555908203,0,0.08342187674189994,1.0999923706345724,9.43000030517578,-1.5517218699849797,9.414999961853027,-1.6060630581163613,9.369999885559082,0.08342187674189994
7582,2010-04-06,9.380000114440918,9.460000038146973,9.289999961853027,9.34000015258789,22708600.0,-0.0031880694428960688,-1.4285665628980728,7.999809269505035,82.56410156089538,79.68449813184122,-0.14248745833378962,-0.42448095136628083,-1.1000697404183075,-1.1606540243114427,42.70159858040422,0.1700000762939453,0.3056898330573148,0.3507500171661384,-0.2005763092606223,0.9020763435928991,0.07508685395275805,0.6264131803795188,-0.2639141257831934,55.55552191630665,-20.082853586713405,0.2756631632133801,4,-0.13249969482421875,-0.49499988555908203,-1.4275001287460336,-1.3899998664855957,-0.28999996185302734,1,0.05916847530964686,-1.222228501592998,9.40999984741211,1.0999923706345724,9.43000030517578,-1.5517218699849797,9.414999961853027,0.05916847530964686
7583,2010-04-07,9.145000457763672,9.404999732971193,9.010000228881836,9.34000015258789,61457200.0,-0.025053267996815287,1.4307747383988623,-4.874997019764919,65.2360732847574,78.20727257701832,0.1209032704518549,-0.16734523413077085,-0.8461547137714227,-0.907588293530992,42.88584446313949,0.39499950408935725,0.3262542284110843,0.09625034332275462,-0.4416585691351198,0.634159255780629,-0.17270411290618348,0.3652047995516927,0.375,26.470621234390602,-48.49415718310546,0.2689544562289373,4,0.11999988555908203,-0.21000003814697266,-1.0912505388259888,-1.1550002098083496,-0.2650003433227539,2,0.07927822761123204,-1.4285665628980728,9.380000114440918,-1.222228501592998,9.40999984741211,1.0999923706345724,9.43000030517578,0.07927822761123204
7584,2010-04-08,9.21500015258789,9.260000228881836,9.085000038146973,9.09000015258789,32317400.0,0.007654422232947322,-1.5925910227609885,-0.6410266442349075,65.96639699311997,76.81119410090234,0.07878453878341851,-0.21281462505292303,-0.8910387575692233,-0.9609273526793132,43.22061042626913,0.17500019073486328,0.3335381275555278,0.14375004768371547,-0.3816858399652645,0.6691859353326954,-0.11896789614077363,0.40646799150820456,0.2948003005981441,40.196045432276065,-32.225754416093764,0.26271794382448965,4,0.05000019073486328,-0.25999975204467773,-1.1412502527236938,-1.2325000762939453,-0.41499996185302734,3,0.004340744567626897,1.4307747383988623,9.145000457763672,-1.4285665628980728,9.380000114440918,-1.222228501592998,9.40999984741211,0.004340744567626897
7585,2010-04-09,9.25,9.28499984741211,9.204999923706056,9.244999885559082,28661400.0,0.0037981385602343654,1.1333367241839232,0.04000091552734375,70.99566098728027,76.65362134582426,0.054185898110057806,-0.22260470271537613,-0.90241627565897,-0.9807301183947814,43.895748273999594,0.07999992370605291,0.32728140238269887,0.15549988746642995,-0.3576113039566451,0.668611078889505,-0.10105570824510757,0.4120554831779675,0.2498044486999511,50.0,-25.64777918902857,0.2565555957115379,4,0.015000343322753906,-0.25499963760375977,-1.1712499856948853,-1.2674999237060547,-0.19999980926513672,4,-0.00756753457559145,-1.5925910227609885,9.21500015258789,1.4307747383988623,9.145000457763672,-1.4285665628980728,9.380000114440918,-0.00756753457559145
7586,2010-04-12,9.3149995803833,9.359999656677246,9.225000381469727,9.255000114440918,25058000.0,0.007026981663059484,-1.2500079473567092,11.999618539004388,69.40637002586686,75.8369130094179,0.013318050906237389,-0.2529227596115131,-0.9388438157386609,-1.0307987243991672,44.5464966314176,0.13499927520751953,0.3241627718707232,0.19024949073791575,-0.29815784269996826,0.6786568241757998,-0.05395417598102625,0.43445315745685775,0.17500878392028874,67.77766239491034,-6.879911278554047,0.24420366671894164,4,-0.049999237060546875,-0.2624993324279785,-1.1337493658065796,-1.3749995231628418,-0.4699993133544922,0,-0.03220603870904337,1.1333367241839232,9.25,-1.5925910227609885,9.21500015258789,1.4307747383988623,9.145000457763672,-0.03220603870904337
7587,2010-04-13,9.335000038146973,9.354999542236328,9.244999885559082,9.30500030517578,46489200.0,0.002147123850203103,2.1429038542759438,0.5000000000000296,65.10416407965974,74.26770509218116,0.007423488794341182,-0.24035382199041244,-0.9328357148860711,-1.0389534257376738,45.23241223868505,0.1099996566772461,0.3125105437165896,0.18174996376037633,-0.28427767585392694,0.6477776033746796,-0.0512638560467753,0.41476378356752797,0.14540816344818097,82.27853602358319,9.757500230947116,0.2330138198071516,4,-0.06999969482421875,-0.2649998664855957,-1.0912498235702515,-1.3949999809265137,-0.5450000762939453,1,-0.031601507775944615,-1.2500079473567092,9.3149995803833,1.1333367241839232,9.25,-1.5925910227609885,9.21500015258789,-0.031601507775944615
7588,2010-04-14,9.46500015258789,9.475000381469727,9.239999771118164,9.3149995803833,40990400.0,0.01392609683017465,1.764696312668645,5.000063578853378,67.94258242209537,72.9594392761554,-0.12033856477333416,-0.3305975257962501,-1.0365534980122622,-1.1535171624700489,45.77887226001642,0.2350006103515625,0.315692690301681,0.27575006484985387,-0.16820660433876533,0.7197067340384731,0.05377173025554427,0.49772839944416347,-0.4549999237060547,97.43584100551419,26.528905770930336,0.22197833459430935,4,-0.19999980926513672,-0.38249969482421875,-1.1662501096725464,-1.2725000381469727,-1.069999694824217,2,-0.03961965070834872,2.1429038542759438,9.335000038146973,-1.2500079473567092,9.3149995803833,1.1333367241839232,9.25,-0.03961965070834872
7589,2010-04-15,9.43000030517578,9.5,9.350000381469727,9.375,44460400.0,-0.003697817944835591,-1.857148047229791,0.3666673024471071,61.05263580575959,70.18751225244145,-0.09273972512394124,-0.2584425376048287,-0.9807777935466468,-1.1000939874284725,46.388050041780694,0.14999961853027344,0.30653676226789095,0.20875020027160396,-0.20529104398984543,0.6227914445330534,0.001729578140878374,0.41577082240232954,-0.41070007324218594,76.2712960268961,6.55782267156178,0.20702062213072497,4,-0.1750001907348615,-0.3474998474121076,-1.1312502622604352,-1.2375001907348615,-0.9149999618530256,3,-0.05832451462732047,1.764696312668645,9.46500015258789,2.1429038542759438,9.335000038146973,-1.2500079473567092,9.3149995803833,-0.05832451462732047
7590,2010-04-16,9.15999984741211,9.43000030517578,9.130000114440918,9.420000076293944,54172000.0,-0.028632073067428987,1.1428532503184727,-4.727250658898719,49.57263981924212,66.42673610874185,0.15079071238700514,0.039162372584016225,-0.6875524766430985,-0.8123346813539687,46.4322095421149,0.3000001907348615,0.27437241529298717,-0.07750024795532262,-0.45126472711361565,0.2962642312029704,-0.26438248753446913,0.1093819916238239,-0.12147162475585915,8.108038445974334,-59.0707430874576,0.1868822395791469,4,0.0950002670288086,-0.0774993896484375,-0.8437497615814209,-0.9649996757507324,-0.7749996185302734,4,-0.03930127321770138,-1.857148047229791,9.43000030517578,1.764696312668645,9.46500015258789,2.1429038542759438,9.335000038146973,-0.03930127321770138
7591,2010-04-19,9.289999961853027,9.30500030517578,9.125,9.145000457763672,38145600.0,0.014192152467955133,1.0571441027569546,-0.5576899094010235,51.639342340081754,62.99065175087367,0.0022110402459709633,-0.05216390091268863,-0.7850847437993522,-0.9234002067259901,46.18800925592069,0.18000030517577947,0.23841601544199875,0.02624988555908203,-0.27437873592320194,0.326878507041366,-0.12406442518206084,0.1765641963002249,-0.23301286810302635,43.999989827473954,-21.156230078515236,0.1503143107411421,4,-0.034999847412109375,-0.2049999237060547,-0.9199998378753662,-1.0949997901916504,-0.4549999237060547,0,-0.0258342058238602,1.1428532503184727,9.15999984741211,-1.857148047229791,9.43000030517578,1.764696312668645,9.46500015258789,-0.0258342058238602
7592,2010-04-20,9.270000457763672,9.359999656677246,9.239999771118164,9.3100004196167,33925000.0,-0.0021527991573173644,-1.3999656681829886,-0.27586274935380123,45.5357393744066,60.8017257608347,0.00554980329867405,-0.0023569042825499764,-0.7305684695294588,-0.8850288673602229,46.00293393886894,0.11999988555908203,0.19286901086169017,-0.012749624252318625,-0.25658893643268854,0.2310896879280513,-0.13466928034250358,0.10917003183786633,-0.19529284776367106,38.66678873697917,-22.532313254989816,0.12191965609018494,4,0.022499561309814453,-0.18000030517578125,-0.8750002384185791,-1.075000286102295,-0.4100008010864258,1,-0.04584683600300399,1.0571441027569546,9.289999961853027,1.1428532503184727,9.15999984741211,-1.857148047229791,9.43000030517578,-0.04584683600300399
7593,2010-04-21,9.265000343322754,9.30500030517578,9.18000030517578,9.265000343322754,29001600.0,-0.0005393866444450834,2.12500298023522,-0.0,43.05557272561903,58.25607862000126,0.03281258365697859,0.021049367167794486,-0.6870130433158987,-0.8617389836631517,45.18659390945489,0.125,0.15071110509082075,-0.028749752044678445,-0.2458083812382128,0.1883088771488559,-0.13727906664144562,0.07977956255208873,-0.17328103772275227,37.333424886067704,-19.884701822945715,0.10852931459676707,4,0.047499656677246094,-0.16750001907348633,-0.8600001335144043,-1.070000171661377,-0.10000038146972656,2,-0.051268252980914086,-1.3999656681829886,9.270000457763672,1.0571441027569546,9.289999961853027,1.1428532503184727,9.15999984741211,-0.051268252980914086
7594,2010-04-22,9.399999618530273,9.44499969482422,9.130000114440918,9.204999923706056,30899400.0,0.014570887232056462,1.2105245546171095,100.0,48.74997019764926,55.784335198931146,-0.0817854128597002,-0.09437330759364215,-0.7839947941885903,-0.9770786138243643,44.38450490282093,0.31499958038330256,0.1124466652134899,0.09074954986572337,-0.10859863479485377,0.2900977345263005,-0.008924542464566088,0.19042364219601282,-0.29194908515427187,85.937462747061,29.957971622521754,0.0996740923302888,4,-0.08749961853027344,-0.30249929428100586,-0.9599995613098145,-1.1899995803833008,-0.3549995422363299,3,-0.10691480867567682,2.12500298023522,9.265000343322754,-1.3999656681829886,9.270000457763672,1.0571441027569546,9.289999961853027,-0.10691480867567682
7595,2010-04-23,9.479999542236328,9.489999771118164,9.3100004196167,9.34000015258789,30008000.0,0.008510630526872509,1.2499940395298381,0.7179467115301916,52.77776936794015,53.936712903605965,-0.14050444572253262,-0.16221274644901484,-0.8229742328470877,-1.0352372324524808,42.95558982896785,0.17999935150146484,0.11079554071936926,0.157749509811401,-0.05079100420424254,0.36629002382704456,0.05347925280357835,0.2620197668192237,-0.35627103019536577,97.26020954720038,41.536634708998065,0.10427025700782216,4,-0.16749954223632812,-0.38249921798706055,-1.0112495422363281,-1.2699995040893555,-0.4699993133544922,4,-0.10179316935767824,1.2105245546171095,9.399999618530273,2.12500298023522,9.265000343322754,-1.3999656681829886,9.270000457763672,-0.10179316935767824
7596,2010-04-26,9.539999961853027,9.595000267028807,9.40999984741211,9.4399995803833,36950800.0,0.006329158493033615,-1.3125074505876801,0.714291553133515,56.20154924142172,52.94753347713506,-0.18465006332790423,-0.20350631382665796,-0.840733574975296,-1.0710693217439822,41.497365565726064,0.18500041961669744,0.10502752614442556,0.19924993515014577,-0.01789102333265369,0.41639089363294524,0.09067945590874693,0.3078204143915446,-0.4099998474121094,88.17198126286982,31.087616790151685,0.10857047924139966,4,-0.17999982833862305,-0.4049997329711932,-1.0625,-1.3299999237060547,-0.35000038146972656,0,-0.12106915488360726,1.2499940395298381,9.479999542236328,1.2105245546171095,9.399999618530273,2.12500298023522,9.265000343322754,-0.12106915488360726
7597,2010-04-27,9.229999542236328,9.5649995803833,9.1850004196167,9.5,56558800.0,-0.03249480302476704,-1.111114054560964,-2.699994277975929,53.11352009982492,51.299859885771674,0.12168631577143252,0.1105888422779806,-0.4913845836131241,-0.7408529212872956,39.47632087667347,0.37999916076660156,0.08293814994046933,-0.10975046157836843,-0.32882676736144134,0.10932584420470448,-0.21928861446990489,-0.00021230868683197457,-0.07209941864013736,21.505246232475038,-37.82184799889272,0.10953815289153618,4,0.13000059127807617,-0.08249950408935547,-0.7137491703033447,-0.9874992370605469,-0.029999732971191406,1,-0.04279518133038296,-1.3125074505876801,9.539999961853027,1.2499940395298381,9.479999542236328,1.2105245546171095,9.399999618530273,-0.04279518133038296
7598,2010-04-28,9.404999732971193,9.600000381469727,9.199999809265137,9.5,78266800.0,0.018959934931098044,1.711858817900566,0.3518522443097463,56.46256958739651,50.78985252817578,-0.07009078014219661,-0.06498670662784711,-0.6295106585383667,-0.89425460183819,37.07041575529847,0.40000057220458984,0.06344260210030406,0.06349973678589116,-0.15714751882092948,0.2841469923927118,-0.04682389101751916,0.17382336458930148,-0.22087360076904616,58.51052389155752,-3.102822073173513,0.11032362780341073,4,-0.0424995422363299,-0.17749977111816584,-0.886249780654909,-1.1599998474121112,-0.5099992752075213,2,-0.057947909810495246,-1.111114054560964,9.229999542236328,-1.3125074505876801,9.539999961853027,1.2499940395298381,9.479999542236328,-0.057947909810495246
7599,2010-04-29,10.0,10.045000076293944,9.420000076293944,9.420000076293944,96206000.0,0.063264251347388,-1.1551726972872762,-6.105245193997021,68.47290015550054,52.88988145442671,-0.6433933512001069,-0.6470897316353383,-1.1798013969864805,-1.4717212580778032,34.97597290397297,0.6400003433227504,0.06582666336888998,0.6292500019073479,0.26150766876701503,0.9969923350476808,0.44537883533718237,0.8131211684775135,-0.8149995803833008,94.7674309001693,30.37619702016292,0.1838711665701663,4,-0.41499996185302734,-0.48999977111816406,-1.3750001192092896,-1.692500114440918,-1.3199996948242188,3,-0.08350000381469724,1.711858817900566,9.404999732971193,-1.111114054560964,9.229999542236328,-1.3125074505876801,9.539999961853027,-0.08350000381469724
7600,2010-04-30,9.885000228881836,9.9350004196167,9.729999542236328,9.885000228881836,81865200.0,-0.011499977111816384,3.100001907341357,0.0,63.70193288611529,54.230169292874876,-0.46347666506858154,-0.5230729600390731,-1.0216349133683789,-1.3414349704271764,32.653369469982565,0.2700004577636719,0.05137625314706362,0.4915002346038815,0.057921499819878264,0.9250789693878847,0.27471086721187987,0.7082896019958831,-0.6850004196166992,81.39535915278218,16.7123677023408,0.2167893673920015,4,-0.2975001335144043,-0.3575000762939453,-1.2212504148483276,-1.5525002479553223,-1.170000076293947,4,-0.0849772517084616,-1.1551726972872762,10.0,1.711858817900566,9.404999732971193,-1.111114054560964,9.229999542236328,-0.0849772517084616
7601,2010-05-03,10.19499969482422,10.279999732971193,9.885000228881836,9.885000228881836,69744200.0,0.03136059269241431,-1.5483882876286807,100.0,68.14345354861427,56.74213753445351,-0.7058268985710558,-0.8129259595479663,-1.2883275685582447,-1.6432913814571162,30.514502768193186,0.39499950408935725,0.05825286749510816,0.762249708175661,0.19949833682972873,1.3250010795215932,0.48087402250269484,1.043625393848627,-0.9104998588562037,92.2374345709334,28.54997343278064,0.28137568567296645,5,-0.48999977111816584,-0.5499997138977069,-1.418749690055849,-1.7524995803833026,-1.4849996566772479,0,-0.11623339886356088,3.100001907341357,9.885000228881836,-1.1551726972872762,10.0,1.711858817900566,9.404999732971193,-0.11623339886356088
7602,2010-05-04,9.9350004196167,10.135000228881836,9.779999732971193,10.135000228881836,48148400.0,-0.025502627071143258,2.5500083446582087,-0.6451617865119419,59.400008926394996,58.5581860012064,-0.38171914224888326,-0.536734198059488,-0.9902124153814231,-1.3772967874475661,28.56880200939741,0.41499996185302734,0.09606982079857573,0.4745004177093506,-0.13045193965481872,1.0794527750735199,0.17202423902726593,0.7769765963914352,-0.5310405960083013,68.05561687721078,8.280309177984286,0.3024761786820843,5,-0.23000049591064453,-0.29000043869018555,-1.1350003480911255,-1.4725003242492676,-0.9000005722045898,1,-0.07498749952364281,-1.5483882876286807,10.19499969482422,3.100001907341357,9.885000228881836,-1.1551726972872762,10.0,-0.07498749952364281
7603,2010-05-05,9.869999885559082,10.145000457763672,9.765000343322754,9.954999923706056,48834200.0,-0.006542579900577938,-1.5762796246068103,0.42500059604702506,58.695644798874625,59.663260956898114,-0.24794886408943206,-0.43704093465814964,-0.8862594819306935,-1.3080550896832879,28.891749753714812,0.38000011444091797,0.12360655263407594,0.37324991226196325,-0.23894440132997374,0.9854442258539002,0.06715275546599564,0.6793470690579309,-0.36091527282714786,52.32558010590223,-5.141552047887387,0.3060971567959684,5,-0.13749980926513672,-0.22499990463256836,-1.0199998617172241,-1.4074997901916504,-0.7749996185302752,2,-0.06788248065475977,2.5500083446582087,9.9350004196167,-1.5483882876286807,10.19499969482422,3.100001907341357,9.885000228881836,-0.06788248065475977
7604,2010-05-06,9.255000114440918,9.744999885559082,8.824999809265137,9.729999542236328,116645600.0,-0.062310007927961375,2.64356383290119,5.588226054370515,51.652179105071724,59.53819537213495,0.3847838407537054,0.19089654857857852,-0.24316386841962156,-0.6926666264498422,28.376739406248014,1.0450000762939453,0.149403180306388,-0.24374985694885254,-0.8523191803386556,0.36481946644095054,-0.548034518643755,0.060534804746049886,1.0249996185302752,29.55328712873879,-32.746429872461476,0.3042846616949018,5,0.2974996566772461,0.2974996566772461,-0.3825000524520892,-0.7699999809265154,-0.18000030517578125,3,-0.038897855453888686,-1.5762796246068103,9.869999885559082,2.5500083446582087,9.9350004196167,-1.5483882876286807,10.19499969482422,-0.038897855453888686
7605,2010-05-07,9.18000030517578,9.4350004196167,9.0,9.210000038146973,84844400.0,-0.008103707005698846,-1.2307694188705083,0.0631574086529522,48.04965060671635,58.63242885716769,0.4612599564058577,0.2744547051489068,-0.13584712566907164,-0.6181893094203588,27.72628569845461,0.4350004196166992,0.1792443626415512,-0.3152496814727801,-0.9306098678410528,0.3001105048954926,-0.6229297746569173,-0.007569588288642848,1.0708994293212921,24.398660792119813,-38.554573400440674,0.3076800931841366,5,0.3724994659423846,0.3724994659423846,-0.28250014781951904,-0.6700000762939453,0.14499950408935725,4,-0.054466229126168275,2.64356383290119,9.255000114440918,-1.5762796246068103,9.869999885559082,2.5500083446582087,9.9350004196167,-0.054466229126168275
7606,2010-05-10,9.015000343322754,9.539999961853027,8.864999771118164,9.364999771118164,94692600.0,-0.017973851456191903,-1.0769218354546455,11.666751438470873,45.699828274247864,57.80868532099245,0.6078824135928809,0.43829891685853895,0.05538305424644818,-0.4541177632072646,26.858004884513186,0.6750001907348633,0.18898717428583822,-0.4652496814727787,-1.112888841716897,0.1823894787713396,-0.7890692615948378,-0.14143010135071954,1.2073813926696797,14.393972781281406,-49.498496300374306,0.3238195801220593,5,0.5374994277954102,0.5374994277954102,-0.0862501859664917,-0.48000001907348633,0.17999935150146662,0,-0.03327789010646787,-1.2307694188705083,9.18000030517578,2.64356383290119,9.255000114440918,-1.5762796246068103,9.869999885559082,-0.03327789010646787
7607,2010-05-11,9.039999961853027,9.295000076293944,8.824999809265137,8.949999809265137,84670600.0,0.002773113430748708,-1.7647062123438955,-0.2571437135048678,46.23114775153211,56.67186067256308,0.6180965018612774,0.4111450847214755,0.05115857702881854,-0.479909851274245,25.981652643450083,0.4700002670288068,0.18703591600445613,-0.425500059127808,-1.0999502595424495,0.24895014128683357,-0.7627251593351279,-0.08827495892048809,1.1544341356048609,16.28788234554638,-48.858851682336535,0.33722510020732066,5,0.5124998092651367,0.5124998092651367,-0.05749988555908203,-0.5049996376037598,0.25,1,-0.03650441649320657,-1.0769218354546455,9.015000343322754,-1.2307694188705083,9.18000030517578,2.64356383290119,9.255000114440918,-0.03650441649320657
7608,2010-05-12,9.09000015258789,9.170000076293944,8.970000267028809,9.020000457763672,93975600.0,0.005530994573656356,-1.3529378765609188,0.7777730682829653,44.65518091861869,54.025447424020655,0.5796735017505465,0.34953100063041553,0.02342645248520725,-0.52994079798518,24.57406734436219,0.19999980926513494,0.1752352301358826,-0.356749868392944,-1.0517944708665627,0.3382947340806748,-0.7042721696297534,-0.009227567156134597,1.0770452591061428,28.804382755081942,-32.31983680655978,0.3475223012368091,5,0.46249961853027344,0.46249961853027344,-0.023749828338623047,-0.554999828338623,0.16499996185302734,2,-0.006050638531631125,-1.7647062123438955,9.039999961853027,-1.0769218354546455,9.015000343322754,-1.2307694188705083,9.18000030517578,-0.006050638531631125
7609,2010-05-13,8.880000114440918,9.130000114440918,8.805000305175781,9.119999885559082,116282800.0,-0.023102314039806338,1.4999963320250889,-3.42858310626703,40.09901847075321,51.40290137786931,0.6862618106879115,0.5441105443461378,0.2511344260904931,-0.31799954133318664,23.158735219474668,0.3249998092651367,0.18616138294633444,-0.5392498970031738,-1.2791592997609715,0.20065950575462388,-0.9092045983820736,-0.1692951956242741,1.2602043852045384,10.204060448707219,-44.43456179136605,0.36995470137889913,5,0.6624999046325684,0.6624999046325684,0.2200002670288086,-0.3449997901916504,0.2950000762939453,3,0.024211728583004133,-1.3529378765609188,9.09000015258789,-1.7647062123438955,9.039999961853027,-1.0769218354546455,9.015000343322754,0.024211728583004133
7610,2010-05-14,8.800000190734863,8.885000228881836,8.675000190734862,8.864999771118164,59878800.0,-0.009009000301245074,2.9999818348607525,0.27083184321579284,37.86885317664305,48.039056892094735,0.6662303151307238,0.6279528140656065,0.3448927807183253,-0.23754174510894543,23.50024440069398,0.21000003814697443,0.17562097417841116,-0.6012498378753666,-1.3839903468204415,0.1814906710697084,-0.992620092347904,-0.20987958340282908,1.2867961411318056,14.450870875771107,-34.46111450418662,0.39137025447253737,5,0.6100001335144043,0.6774997711181641,0.3100001811981201,-0.2649998664855957,0.31999969482421875,4,0.031249955973842836,1.4999963320250889,8.880000114440918,-1.3529378765609188,9.09000015258789,-1.7647062123438955,9.039999961853027,0.031249955973842836
7611,2010-05-17,9.050000190734863,9.074999809265137,8.755000114440918,8.8149995803833,47894800.0,0.02840909029334049,1.2456130957957998,-3.6154173452470033,46.98997620916542,46.66016436795811,0.2645521882779889,0.37845428098233214,0.10764896909130428,-0.48666335956888496,23.63199153617726,0.31999969482421875,0.08736745606120522,-0.339249849319458,-1.13639775508023,0.457898056441314,-0.7378238021998449,0.059324103560928876,0.9520883726638978,60.48388213198576,7.770314070495068,0.398573952880386,5,0.3600001335144043,0.42749977111816406,0.08000016212463379,-0.5149998664855957,0.039999961853027344,0,0.030386697539720453,2.9999818348607525,8.800000190734863,1.4999963320250889,8.880000114440918,-1.3529378765609188,9.09000015258789,0.030386697539720453
7612,2010-05-18,8.845000267028809,9.199999809265137,8.800000190734863,9.109999656677246,44139800.0,-0.022651924793982592,-1.2535218834957715,-1.127654048438413,40.72848121292271,44.6638128584079,0.3337756812653705,0.5797034185973331,0.32119051777323726,-0.2806109890843871,23.346410509611076,0.39999961853027344,0.006074230113254586,-0.5229997634887695,-1.3554114552596168,0.30941192828207775,-0.9392056093741932,-0.10679391760334589,1.0774629940101192,32.38099044145185,-18.78967475848689,0.4162058458854238,5,0.36499977111816406,0.6324996948242188,0.3137500286102295,-0.309999942779541,0.06499958038330078,1,0.039570312857998724,1.2456130957957998,9.050000190734863,2.9999818348607525,8.800000190734863,1.4999963320250889,8.880000114440918,0.039570312857998724
7613,2010-05-19,8.789999961853027,8.885000228881836,8.619999885559082,8.829999923706055,44221400.0,-0.006218236689127465,2.5333244324070012,0.15094359993090345,25.60482405660217,41.76966229746684,0.24525876655823886,0.6295717612507303,0.3850753851066475,-0.2241488536633529,23.661011280488168,0.2650003433227539,-0.12793711560750864,-0.5542500495910652,-1.4252461753337329,0.31674607615160255,-0.989748112462399,-0.1187519867197313,1.0576155149676563,29.31036183723737,-15.670385596384957,0.4354980628713337,5,0.28999996185302734,0.6599998474121094,0.3775002956390381,-0.25499963760375977,0.04500007629394531,2,0.05688282163480185,-1.2535218834957715,8.845000267028809,1.2456130957957998,9.050000190734863,2.9999818348607525,8.800000190734863,0.05688282163480185
7614,2010-05-20,8.395000457763674,8.654999732971191,8.385000228881836,8.635000228881836,56555800.0,-0.044937372673899745,-1.0769174338847523,5.999999999999956,23.007234107837192,38.98717157536915,0.564836988730832,0.9965103986616253,0.7842303164410076,0.16955140841607097,23.542930915737532,0.4049997329711914,-0.23998805717161886,-0.8989995956420884,-1.8670120165437094,0.06901282525953256,-1.3830058060928998,-0.41499338519127704,1.3544057717560811,1.2270225804453208,-37.53037764710022,0.48400621045081077,5,0.567499637603758,0.93749952316284,0.7787499427795392,0.13999986648559393,0.6599998474121058,3,0.1024418832380074,2.5333244324070012,8.789999961853027,-1.2535218834957715,8.845000267028809,1.2456130957957998,9.050000190734863,0.1024418832380074
7615,2010-05-21,8.515000343322754,8.890000343322754,8.180000305175781,8.225000381469728,70543600.0,0.014294208340168035,-2.7368411806484483,-1.2083343267450286,17.31517170413514,35.833320845356624,0.38061221704659687,0.8437688548601692,0.6692212007545777,0.04973524464761603,22.92849213279255,0.7100000381469727,-0.35399453801191605,-0.7307497501373295,-1.7543308516589615,0.2928313513843026,-1.2425403008981455,-0.21895919937651342,1.0979652861332099,32.84315696271412,0.8154831121768922,0.511790550760816,5,0.22249984741210938,0.7149996757507324,0.653749942779541,0.019999980926513672,0.3249998092651367,4,0.0775102549384703,-1.0769174338847523,8.395000457763674,2.5333244324070012,8.789999961853027,-1.2535218834957715,8.845000267028809,0.0775102549384703
7616,2010-05-24,8.385000228881836,8.560000419616701,8.305000305175781,8.444999694824219,32471200.0,-0.01526718839686958,-1.3181900938938806,-0.2068947373613485,18.237695547239085,32.72293726710185,0.46024893246701737,0.9305103910434518,0.8052222091772983,0.1790851641646256,21.848282480947624,0.25500011444091975,-0.4124093204369199,-0.8029998779296879,-1.8853236853266928,0.2793239294673171,-1.3441617816281912,-0.2618379742311845,1.056009561660506,20.09804150729234,-7.067796098111273,0.5411619036985027,5,0.30499982833862305,0.8449997901916504,0.783750057220459,0.15000009536743164,0.30000019073486506,0,0.08765648617940003,-2.7368411806484483,8.515000343322754,-1.0769174338847523,8.395000457763674,2.5333244324070012,8.789999961853027,0.08765648617940003
7617,2010-05-25,8.835000038146973,8.859999656677246,8.149999618530272,8.229999542236326,97182400.0,0.05366723875750523,1.1679399315975052,-10.083431350732775,31.68141120900293,31.281407299366762,-0.02446046467595764,0.4736871003647867,0.3648029609293886,-0.2688748764227711,21.89142905638945,0.7100000381469744,-0.44638324562746234,-0.3332500934600837,-1.4267054355815905,0.760205248661423,-0.879977764520838,0.21347757760067054,0.4546886141513813,92.56753360732114,65.75109024942162,0.5467276710607537,5,-0.16000032424926758,0.37999963760375977,0.33500003814697266,-0.2999997138977051,0.034999847412109375,1,0.028862491606100882,-1.3181900938938806,8.385000228881836,-2.7368411806484483,8.515000343322754,-1.0769174338847523,8.395000457763674,0.028862491606100882
7618,2010-05-26,8.859999656677246,9.229999542236328,8.824999809265137,8.880000114440918,84876200.0,0.0028296115927937127,-7.999978807273344,-0.03305858077614829,41.163295593126016,31.399660312963743,-0.09556650613179407,0.4276919481821899,0.3505167047612794,-0.28999210327198455,22.094119146179885,0.4049997329711914,-0.4610615621639198,-0.28100047111511195,-1.3767749876012605,0.8147740453710366,-0.8288877293581862,0.2668867871279623,-0.7100000381469744,65.74074891696151,37.648274130240054,0.5478872582430746,5,-0.1700000762939453,0.35500001907348633,0.3312504291534424,-0.3249993324279785,-0.13000011444091975,2,0.005643362604103697,1.1679399315975052,8.835000038146973,-1.3181900938938806,8.385000228881836,-2.7368411806484483,8.515000343322754,0.005643362604103697
7619,2010-05-27,9.164999961853027,9.170000076293944,8.954999923706055,8.994999885559082,52134400.0,0.03442441501066207,1.38888653414151,-8.499809269502194,49.695733302279294,32.71375810470111,-0.39771176170984646,0.060004552222700624,0.05854406955628022,-0.5901752228891972,20.70620490268539,0.31000041961669744,-0.47357917902680313,0.06574983596801687,-0.9531517878720948,1.0846514598081285,-0.44370097595203895,0.5752006478880727,-1.0150003433227557,93.98151990971884,62.719295317976844,0.5094508119200563,5,-0.47500038146972656,0.04999971389770508,0.040000200271606445,-0.6299996376037598,-0.2650003433227539,3,-0.03600653847022317,-7.999978807273344,8.859999656677246,1.1679399315975052,8.835000038146973,-1.3181900938938806,8.385000228881836,-0.03600653847022317
7620,2010-05-28,9.045000076293944,9.164999961853027,8.984999656677246,9.020000457763672,42563000.0,-0.013093277256797875,-2.7894314166398972,0.14705651359264738,50.61982941834118,33.117075127942854,-0.26742664545284,0.11999951731473146,0.1889951093559894,-0.4641708217842808,19.243286048861584,0.18000030517578125,-0.48908350367299924,-0.012250041961671343,-0.9616567593392364,0.9371566754158938,-0.4869534006504548,0.4624533167271121,-0.8734004592895506,82.87041861007242,47.43073413919657,0.47470335868878294,5,-0.35500049591064275,0.16999959945678889,0.16000008583069025,-0.509999752044676,-0.12499999999999822,4,0.001105608490600929,1.38888653414151,9.164999961853027,-7.999978807273344,8.859999656677246,1.1679399315975052,8.835000038146973,0.001105608490600929
7621,2010-06-01,9.010000228881836,9.1850004196167,8.864999771118164,8.869999885559082,50250600.0,-0.003869524280473935,-3.266659037301239,5.600099183642726,49.38272137906837,34.078657368625706,-0.26674899536690866,0.06500303283436892,0.23651153452300733,-0.4223510018078862,16.67511460183479,0.32000064849853516,-0.47248568177144,0.012000083923339844,-0.7719265456466307,0.7959267134933103,-0.3799632308616445,0.4039633987083242,-0.8172326133728038,79.62969176890708,40.04206355399746,0.3919633147849849,6,-0.32000064849853516,0.20499944686889648,0.19499993324279785,-0.47499990463256836,-0.09000015258789062,1,-0.018867932516694608,-2.7894314166398972,9.045000076293944,1.38888653414151,9.164999961853027,-7.999978807273344,8.859999656677246,-0.018867932516694608
7622,2010-06-02,9.1899995803833,9.199999809265137,8.949999809265137,9.045000076293944,43806600.0,0.019977729958815305,2.030303730890385,1.0357082036226037,51.953114959172666,37.0062452466891,-0.43880916715553475,-0.1830570818270143,0.06734869354892581,-0.5972086944331831,14.589315378255009,0.25,-0.4354139797474481,0.2292494773864746,-0.427731259105677,0.8862302138786262,-0.0992408908596012,0.5577398456325504,-0.976487326339722,90.12345969722585,47.14058614822123,0.3284903682460758,6,-0.5,0.02500009536743164,0.057500600814819336,-0.6174993515014666,-0.1549997329711914,2,-0.05495094492110275,-3.266659037301239,9.010000228881836,-2.7894314166398972,9.045000076293944,1.38888653414151,9.164999961853027,-0.05495094492110275
7623,2010-06-03,9.199999809265137,9.225000381469727,9.06999969482422,9.170000076293944,34528600.0,0.001088164237045497,2.874974668303745,0.20689541774367434,56.77965827729148,40.75873682107291,-0.42972494771840175,-0.2591104011046781,0.06352773493815889,-0.6015577418322593,12.503202730214792,0.15500068664550604,-0.45098600409413514,0.2727497100830085,-0.24193420279365974,0.7874336229596768,0.015407753644675282,0.5300916665213418,-0.9661578094577035,93.05540838384266,44.02907001663435,0.2573419564383341,6,-0.5100002288818359,0.014999866485595703,0.05375027656555176,-0.6274995803833026,0.05500030517578125,3,-0.03586955766822064,2.030303730890385,9.1899995803833,-3.266659037301239,9.010000228881836,-2.7894314166398972,9.045000076293944,-0.03586955766822064
7624,2010-06-04,8.895000457763672,9.100000381469727,8.864999771118164,9.039999961853027,49246800.0,-0.03315210411138336,-1.2926790690317689,-4.833359824522078,51.837530671627,44.594554484127556,-0.05178794272305964,0.018483487102786356,0.36983893185672123,-0.29174519523481024,12.532055907446809,0.33500003814697266,-0.4354950812216192,-0.014249658584594371,-0.505309253543512,0.47680993637432323,-0.25977945606405406,0.23128013889486532,-0.6412353071076602,8.3335099393888,-43.20474634310351,0.24552979747945883,6,-0.2050008773803711,0.31999921798706055,0.39999961853027344,-0.32000017166137695,0.6149997711181641,4,-0.018549849020337073,2.874974668303745,9.199999809265137,2.030303730890385,9.1899995803833,-3.266659037301239,9.010000228881836,-0.018549849020337073
7625,2010-06-07,8.680000305175781,8.90999984741211,8.675000190734862,8.899999618530273,41327800.0,-0.024170898428705012,-1.0434793425438944,1.5172418329025341,42.745095399285,47.31759891213266,0.21129919559761312,0.20459390279386014,0.5794887232827364,-0.07073813222500647,12.767608105360532,0.23499965667724787,-0.3796161081783129,-0.20424981117248464,-0.6881294305490986,0.2796298082041293,-0.4461896208607907,0.03768999851582144,-0.406710466688164,0.9091114012595165,-47.452889262814175,0.24193980968830656,6,0.009999275207519531,0.5349993705749512,0.867499828338623,0.2049996852874738,0.8099994659423828,0,0.02534554212207918,-1.2926790690317689,8.895000457763672,2.874974668303745,9.199999809265137,2.030303730890385,9.1899995803833,0.02534554212207918
7626,2010-06-08,8.715000152587889,8.779999732971191,8.564999580383299,8.694999694824219,41863800.0,0.00403224034349825,1.8666759915059428,-0.09091145539823889,47.26890310140727,49.04954245573314,0.25483076104839775,0.15385462329058086,0.541046805340601,-0.10154229463013742,12.745690791847894,0.2150001525878924,-0.27148171132914634,-0.1542499542236353,-0.6396607908266372,0.3311608823793666,-0.39695537252513624,0.08845546407786564,-0.42257612002529754,22.727331839245323,-26.513711733179314,0.24270541830150139,6,0.1824994087219256,0.4999995231628436,0.8424999713897723,0.19499993324279963,0.9399995803833043,1,0.02352265291070399,-1.0434793425438944,8.680000305175781,-1.2926790690317689,8.895000457763672,2.874974668303745,9.199999809265137,0.02352265291070399
7627,2010-06-09,8.710000038146973,8.979999542236328,8.694999694824219,8.765000343322754,38338000.0,-0.0005737365867322097,-5.705800516100078,-2.7499523173757927,48.28326197824146,49.84064983185707,0.2684671356548094,0.14004451276267105,0.5398967482185952,-0.09153461469931479,12.37387797070178,0.2849998474121094,-0.15382729346780621,-0.14275007247924876,-0.6261530438082037,0.3406528988497062,-0.3844515581437271,0.0989514131852296,-0.39882449539090636,21.96973966167743,-28.56170775015105,0.2417014856644778,6,0.18499994277954102,0.4375,0.9649999141693115,0.31749987602234064,0.5600004196166992,2,0.024110222414149396,1.8666759915059428,8.715000152587889,-1.0434793425438944,8.680000305175781,-1.2926790690317689,8.895000457763672,0.024110222414149396
7628,2010-06-10,9.03499984741211,9.045000076293944,8.789999961853027,8.854999542236328,43152200.0,0.03731341077402339,1.5499914169639215,-3.272714662227771,64.1592890479285,51.44771158137366,-0.03251795605820185,-0.19951635900371123,0.20852794351190518,-0.40926681236099327,11.908583632806897,0.3350000381469709,-0.018568166990299062,0.18499975204467844,-0.29331938558210524,0.6633188896714621,-0.0541598167687134,0.4241593208580703,-0.7054478246664377,87.85038565818584,29.79828399457076,0.23915956881339157,6,-0.1399998664855957,0.11250019073486328,0.6400001049041748,-0.007499933242796075,0.4700002670288086,3,0.0,-5.705800516100078,8.710000038146973,1.8666759915059428,8.715000152587889,-1.0434793425438944,8.680000305175781,0.0
7629,2010-06-11,9.095000267028807,9.114999771118164,8.854999542236328,8.96500015258789,52997600.0,0.006640887728834199,2.0588420090094637,0.7222216335353608,63.181823304864686,52.843488679876266,-0.11565433607914066,-0.2556931574918586,0.14127371477373174,-0.4630139844542409,10.995156932930803,0.26000022888183594,0.059431047458678776,0.2342501640319803,-0.2564126567221052,0.7249129847860658,-0.011081246345062468,0.47958157440902305,-0.7474392938933221,96.36372779023303,33.671974873638035,0.24533141037704295,6,-0.20000028610229315,-0.14750051498412908,0.5937497615814227,0.032499551773073065,0.33500003814697266,4,0.01759206626877652,1.5499914169639215,9.03499984741211,-5.705800516100078,8.710000038146973,1.8666759915059428,8.715000152587889,0.01759206626877652
7630,2010-06-14,9.074999809265137,9.279999732971193,9.074999809265137,9.164999961853027,30733000.0,-0.002199060712089862,-3.55554613656597,-0.6923082566115343,66.50717332193187,54.746205562416655,-0.1016393624330103,-0.22560074215820514,0.15315481863441605,-0.43449786800292856,9.866771733496568,0.20499992370605646,0.09901371293264205,0.20049972534179616,-0.29833969882105116,0.6993391495046435,-0.04891998673962661,0.44991943742321894,-0.7097900647476347,71.32868811788735,3.1148994890972546,0.2494197120814233,6,-0.15250015258789062,-0.23000001907348633,0.47749996185302734,0.052500009536743164,0.10000038146972656,0,0.04793393154373238,2.0588420090094637,9.095000267028807,1.5499914169639215,9.03499984741211,-5.705800516100078,8.710000038146973,0.04793393154373238
7631,2010-06-15,9.324999809265137,9.364999771118164,9.135000228881836,9.175000190734863,34436400.0,0.02754820994538898,1.0,-1.666659602424448,62.962961094112096,55.96952179963215,-0.3377787340239884,-0.4784737133089063,-0.10158214373571894,-0.6702905565400119,9.518787218182792,0.28999996185302734,0.09942320592960385,0.4367497444152839,-0.09643574483595785,0.9699352336665257,0.17015699978966303,0.7033424890409048,-0.9231984652094862,94.02985711967615,27.702962495821254,0.2665927446256209,6,-0.3600001335144043,-0.48000001907348633,0.22749996185302734,-0.19749999046325684,0.08500003814697266,1,0.01769436624428522,-3.55554613656597,9.074999809265137,2.0588420090094637,9.095000267028807,1.5499914169639215,9.03499984741211,0.01769436624428522
7632,2010-06-16,9.19499969482422,9.34000015258789,9.154999732971193,9.3100004196167,30380000.0,-0.013941031324392172,1.114288205513846,-0.7666734483679294,58.39599141262845,56.14911437022515,-0.23132059651787706,-0.33825035462540676,0.02303985876924486,-0.5254973064190125,9.612190800652801,0.18500041961669744,0.10286338172647191,0.2892496585845965,-0.2606712828641484,0.8391706000333414,0.014289187860224928,0.5642101293089681,-0.7354064451448199,70.43475953301487,3.8670925483409775,0.27496047072437235,6,-0.2300000190734881,-0.4375000000000018,0.35750007629394354,-0.06749987602234064,0.46500015258788885,2,0.05002719449853843,1.0,9.324999809265137,-3.55554613656597,9.074999809265137,2.0588420090094637,9.095000267028807,0.05002719449853843
7633,2010-06-17,9.289999961853027,9.295000076293944,9.170000076293944,9.225000381469727,27097200.0,0.01033173139551935,2.3333418104600843,-0.5652101802018547,53.501400859535806,56.33398883554835,-0.34890260871604895,-0.41515654069151964,-0.06876959341995992,-0.606279203693898,9.194606871014857,0.125,0.11563669001661303,0.35924992561340297,-0.2135018575622638,0.9320017087890697,0.07287403402557047,0.6456258172012355,-0.7760823208873013,85.29416164585413,21.277344720222416,0.28637589158783316,6,-0.3250002861022949,-0.5325002670288086,0.2624998092651367,-0.13250017166137518,0.44499969482421875,3,-0.0021527991573173644,1.114288205513846,9.19499969482422,1.0,9.324999809265137,-3.55554613656597,9.074999809265137,-0.0021527991573173644
7634,2010-06-18,9.255000114440918,9.390000343322754,9.225000381469727,9.350000381469727,36299400.0,-0.0037674755173118246,-1.1290354336764516,-1.4615520049297945,56.17647240318672,57.82636405820409,-0.28772377325990206,-0.32930799125858456,-0.03317648940195994,-0.5546452498331575,8.256497779105446,0.16499996185302734,0.10606831712982334,0.2812500953674313,-0.2497553870651501,0.8122555778000127,0.015747354151139703,0.5467528365837229,-0.6900175456660449,57.14285714285714,-4.303665630789197,0.26550274121629086,6,-0.2775001525878906,-0.4850001335144043,0.2974996566772461,0.009999752044677734,0.4099998474121094,4,0.027012425381812255,2.3333418104600843,9.289999961853027,1.114288205513846,9.19499969482422,1.0,9.324999809265137,0.027012425381812255
7635,2010-06-21,9.175000190734863,9.4399995803833,9.100000381469727,9.329999923706056,23259400.0,-0.008643967878641967,-1.2295076841298875,1.6315715504693256,54.72779291329763,58.65512959285858,-0.14541604644239214,-0.20799112053637003,0.045370994153707045,-0.4595050833205008,7.9304104724994255,0.3399991989135742,0.07860589201168544,0.16825017929077113,-0.3232807873274499,0.6597811459089922,-0.07751530401833939,0.41401566259988165,-0.5440161999961592,22.058819404513134,-35.55560201805342,0.24576548330911077,6,-0.10750055313110352,-0.38000059127807617,0.36749982833862305,0.13999986648559748,0.6049995422363299,0,0.027792927426685043,-1.1290354336764516,9.255000114440918,2.3333418104600843,9.289999961853027,1.114288205513846,9.19499969482422,0.027792927426685043
7636,2010-06-22,9.119999885559082,9.329999923706056,9.114999771118164,9.204999923706056,53810200.0,-0.005994583545766208,-3.5263062791748605,0.5483882876286745,47.839516711073315,58.60582456317323,-0.03008917733905392,-0.10024265775021135,0.09615435331423683,-0.38769442663208764,7.586701002651004,0.2150001525878924,0.08615416077801008,0.07649989128112722,-0.320025623937493,0.47302540649974745,-0.1217628663281829,0.27476264889043733,-0.4081143358559185,5.8822209444202915,-45.65289162909571,0.19826275760931025,6,-0.005000114440917969,-0.3250002861022949,0.32375025749206543,0.21500015258789062,0.44499969482421875,1,0.0060307352923183455,-1.2295076841298875,9.175000190734863,-1.1290354336764516,9.255000114440918,2.3333418104600843,9.289999961853027,0.0060307352923183455
7637,2010-06-23,9.09000015258789,9.234999656677246,9.045000076293944,9.114999771118164,33841400.0,-0.003289444446012979,-2.304347104970655,0.2941130271853095,46.64635263263482,56.65994273925171,0.06647248421356267,-0.052870113932666385,0.12085682328088154,-0.3425646780436722,8.100834255392078,0.18999958038330256,0.1408467156528399,0.03375015258789027,-0.3507640536078451,0.41826435878362567,-0.15850695050997743,0.22600725568575797,-0.30530319981671283,11.392438681079236,-33.44933954216204,0.19225710309786737,6,0.05749940872192383,-0.2950005531311035,0.35374999046325684,0.2849998474121094,0.6449995040893555,2,0.035203486188404076,-3.5263062791748605,9.119999885559082,-1.2295076841298875,9.175000190734863,-1.1290354336764516,9.255000114440918,0.035203486188404076
7638,2010-06-24,8.90999984741211,9.085000038146973,8.859999656677246,9.010000228881836,46304400.0,-0.019802013438309563,-1.2499952316466079,4.0000762951094835,50.49502893753848,55.25029892065991,0.2535392197161972,0.1381512288737312,0.28916809465943416,-0.14920563777607043,7.686095279223504,0.23000049591064453,0.17787942527693446,-0.14875016212463343,-0.5285126887713183,0.23101236452205143,-0.33863142544797675,0.041131101198709885,-0.05977263187971893,8.620723674474739,-39.152083654728465,0.1898812633233425,6,0.23999977111816406,-0.11500024795532227,0.4337501525878906,0.5225000381469727,0.8299999237060547,3,0.08417508561662168,-2.304347104970655,9.09000015258789,-3.5263062791748605,9.119999885559082,-1.2295076841298875,9.175000190734863,0.08417508561662168
7639,2010-06-25,8.835000038146973,8.944999694824219,8.779999732971191,8.914999961853027,64658600.0,-0.008417487154830927,1.3571525885558584,0.7999961853172862,55.6363500169581,54.04242966455171,0.32159903912166143,0.19727505271219492,0.3524946855550706,-0.06394185481974013,7.350564538085563,0.16499996185302734,0.21395856731649765,-0.20724997520446742,-0.5961412437079066,0.18164129329897172,-0.401695609456187,-0.01280434095274785,0.6049995422363281,8.333381498713985,-43.49328900582659,0.19444563425171926,6,0.27499961853027344,-0.04000043869018555,0.42999982833862305,0.6149997711181641,0.7699995040893555,4,0.10186752853925696,-1.2499952316466079,8.90999984741211,-2.304347104970655,9.09000015258789,-3.5263062791748605,9.119999885559082,0.10186752853925696
7640,2010-06-28,9.05500030517578,9.095000267028807,8.8100004196167,8.854999542236328,86135600.0,0.02490099219908415,1.0357082036226042,-2.5000119209403016,60.89743119490403,53.812926342417484,0.11003484047701306,-0.02312314447761743,0.13184119945952766,-0.26973990647606705,6.799781509392043,0.2849998474121076,0.18796634524631983,0.012250280380246892,-0.3766815891177,0.4011821498781938,-0.18221565436872567,0.20671621512921945,0.37179927825927983,50.000086697634586,-5.279947181374183,0.1944659347489734,6,0.05499935150146662,-0.26000070571899236,0.09249973297119318,0.2774996757507342,0.5599994659423846,0,0.06736605589384426,1.3571525885558584,8.835000038146973,-1.2499952316466079,8.90999984741211,-2.304347104970655,9.09000015258789,0.06736605589384426
7641,2010-06-29,8.84000015258789,8.984999656677246,8.744999885559082,8.954999923706055,61922600.0,-0.023743804013457215,1.742866485013624,-0.5749966621526306,53.67231668858682,53.28807359530174,0.278265432178042,0.18813372953021812,0.3394854110289103,-0.03805096327911883,6.696399919243124,0.31000041961669744,0.15487938613227215,-0.19424986839294434,-0.5934893970837258,0.20498966029783716,-0.3938696327383351,0.005369895952446413,0.5738634338378912,19.38781865387834,-38.4490165278814,0.19961976434539083,6,0.2524995803833008,-0.045000553131103516,0.14374995231628418,0.3899998664855957,0.6300001144409162,1,0.10633479232555443,1.0357082036226042,9.05500030517578,1.3571525885558584,8.835000038146973,-1.2499952316466079,8.90999984741211,0.10633479232555443
7642,2010-06-30,8.685000419616701,8.885000228881836,8.659999847412111,8.835000038146973,57792000.0,-0.017533906142050637,-1.24999523164663,1.304347104970711,39.0625270083321,51.68375427850133,0.39483501565491963,0.31975433311907864,0.4858211714082792,0.1337040327954533,6.653782446039686,0.2250003814697248,0.11066399961548967,-0.3239996433258039,-0.7450457358667713,0.09704644921516348,-0.5345226895962867,-0.1134765970553211,0.7021086187744121,5.74725243405956,-46.29813353996968,0.21052304627048335,6,0.3649992942810041,0.10999917984008611,0.27499961853027166,0.5449995994567853,0.6349992752075195,2,0.10132402052381684,1.742866485013624,8.84000015258789,1.0357082036226042,9.05500030517578,1.3571525885558584,8.835000038146973,0.10132402052381684
7643,2010-07-01,8.869999885559082,8.885000228881836,8.534999847412111,8.659999847412111,62509200.0,0.021301031318838426,1.9166610373560902,-1.4000038147069718,43.478251254703416,50.272840817558745,0.16091517163367897,0.11464225525678984,0.29429000378006975,-0.031617753513428326,6.687609831918922,0.3500003814697248,0.061273465443747455,-0.12250018119812012,-0.5378565293959419,0.29285616699970163,-0.330178355297031,0.08517799290079076,0.47348260137329135,59.82139055829081,12.829181109049514,0.2076781740989108,7,0.11749982833862305,0.11749982833862305,0.07499980926513672,0.3449997901916504,0.49499988555908203,3,0.09751970487918915,-1.24999523164663,8.685000419616701,1.742866485013624,8.84000015258789,1.0357082036226042,9.05500030517578,0.09751970487918915
7644,2010-07-02,8.729999542236326,8.875,8.654999732971191,8.835000038146973,37384400.0,-0.015783578932248354,1.3783758705480265,-0.5000022706527345,40.65040062068932,48.708686118380044,0.24430367191919444,0.25470625566063454,0.42164506367397436,0.12600890014489963,7.362786206433117,0.2200002670288086,0.024200438815086045,-0.2542504787445079,-0.6840639860284519,0.17556302853943606,-0.46915723238648077,-0.03934372510253503,0.5488043335344255,34.82134798357596,-8.716860418869913,0.214906753641972,7,0.20250034332275746,0.25750017166137873,0.22250008583069025,0.4850001335144061,0.5750007629394531,4,0.11569304488452592,1.9166610373560902,8.869999885559082,-1.24999523164663,8.685000419616701,1.742866485013624,8.84000015258789,0.11569304488452592
7645,2010-07-06,8.899999618530273,9.050000190734863,8.784999847412111,8.800000190734863,78184400.0,0.01947309108912032,-3.0769247698346582,-0.9523710048046632,37.96033688200966,47.610999470706304,0.03485817556718551,0.10754704203366039,0.23813537011090347,-0.024558692539496718,7.222472537092078,0.32000064849853693,-0.006184640990083423,-0.09525036811828613,-0.5029715314303296,0.3124707951937573,-0.29911094977430785,0.10861021353773559,0.319299934971788,70.87369471701807,32.32930520825768,0.20386058165602136,7,-0.014999866485595703,0.08750009536743164,0.052500009536743164,0.315000057220459,0.10500049591064453,1,0.07921347796894374,1.3783758705480265,8.729999542236326,1.9166610373560902,8.869999885559082,-1.24999523164663,8.685000419616701,0.07921347796894374
7646,2010-07-07,8.920000076293945,8.9350004196167,8.765000343322754,8.899999618530273,53734600.0,0.0022472425416770747,5.7998474156017545,0.20000572207864042,41.69185787204512,47.060500052863,-0.01843429938546315,0.10929577212839447,0.2026448743086231,-0.024972750123863463,6.782980537503862,0.1700000762939453,-0.04214867559037039,-0.08549990653991735,-0.4733807697985828,0.3023809567187481,-0.27944033816925007,0.10844052508941537,0.2445555007209208,74.75727615982451,38.58425002651313,0.19394043162933255,7,-0.10500001907348633,0.06749963760375977,0.03249955177307129,0.2949995994567871,0.16499996185302734,2,0.07791476332733116,-3.0769247698346582,8.899999618530273,1.3783758705480265,8.729999542236326,1.9166610373560902,8.869999885559082,0.07791476332733116
7647,2010-07-08,8.920000076293945,9.005000114440918,8.819999694824219,8.979999542236328,77161800.0,0.0,2.3636253294492997,-2.999904634751097,38.14103249888888,45.68783378190194,-0.05038309284738318,0.13263539745344843,0.1968292343095399,-0.005267342512405904,6.896130433916564,0.18500041961669922,-0.07251531989936133,-0.09599990844726491,-0.4608877629704864,0.26888794607595656,-0.27844383570887565,0.08644401881434582,0.1941910423527009,74.75727615982451,42.94719474327722,0.1824439272616104,7,-0.10500001907348633,0.06749963760375977,0.03249955177307129,0.2949995994567871,0.015000343322753906,3,0.061659213680564706,5.7998474156017545,8.920000076293945,-3.0769247698346582,8.899999618530273,1.3783758705480265,8.729999542236326,0.061659213680564706
7648,2010-07-09,9.03499984741211,9.045000076293944,8.880000114440918,8.944999694824219,38800000.0,0.012892350911945627,1.9999826605632496,-1.5000158947134183,43.292676189839284,44.31631446777762,-0.1629196817722498,0.018588677496328643,0.07158858234035037,-0.10232751370030257,7.2742917364773785,0.16499996185302557,-0.08368276327948188,0.018999862670899148,-0.34588799185232233,0.3838877171941206,-0.1634440645907116,0.2014437899325099,0.032855969535773966,96.20244912938087,64.80443965849047,0.1824439272616104,7,-0.2199997901916504,-0.0475001335144043,-0.08250021934509277,0.17999982833862305,-0.15999984741210938,4,0.03154397921697183,2.3636253294492997,8.920000076293945,5.7998474156017545,8.920000076293945,-3.0769247698346582,8.899999618530273,0.03154397921697183
7649,2010-07-12,9.255000114440918,9.295000076293944,8.925000190734863,8.960000038146973,60505800.0,0.024349780934619814,-1.0273979045279864,3.2777730682829653,52.24718800128157,43.35517633515291,-0.35434028811682516,-0.19901374023890384,-0.17548885965639016,-0.3028469260460085,7.879023186131853,0.36999988555908025,-0.0859084354833648,0.23100013732910085,-0.14792631439707904,0.6099265890552807,0.041536911466010906,0.4204633631921908,-0.7200002670288068,92.45283358374824,57.40016770686993,0.18946322586309,7,-0.3400001525878906,-0.2675004005432129,-0.30250048637390137,-0.04000043869018555,-0.375,0,0.01188543007207632,1.9999826605632496,9.03499984741211,2.3636253294492997,8.920000076293945,5.7998474156017545,8.920000076293945,0.01188543007207632
7650,2010-07-13,9.510000228881836,9.609999656677246,9.31999969482422,9.350000381469727,58411000.0,0.02755268625475571,-1.6363486613955043,0.5423722238386189,59.84849105159908,44.04141793104316,-0.601237819216399,-0.44243778257396116,-0.4514539445999457,-0.5372444468628572,8.344240300242348,0.3549995422363281,-0.07561654566099918,0.4642502307891849,0.02747642235860326,0.9010240392197666,0.24586332657389498,0.6826371350044749,-0.9598003768920886,88.16573857339235,47.381585870797785,0.2183869042152908,7,-0.4375004768371582,-0.4375004768371582,-0.5575006008148193,-0.2950005531311035,-0.45499992370605646,1,-0.021556248030727976,-1.0273979045279864,9.255000114440918,1.9999826605632496,9.03499984741211,2.3636253294492997,8.920000076293945,-0.021556248030727976
7651,2010-07-14,9.489999771118164,9.609999656677246,9.43000030517578,9.510000228881836,34092000.0,-0.002103097506026441,-1.5714305177111318,-0.12500298023508094,60.152268291171616,46.384722518025335,-0.5356700254860982,-0.43156889656647834,-0.46307685500531903,-0.49870410429380563,8.583200847039125,0.17999935150146662,-0.06674574939261646,0.4359997749328617,-0.028345857032403998,0.9003454068981274,0.20382695895022884,0.6681725909154945,-0.8974079269409163,84.8101403349932,38.64304606436755,0.2321728159826332,7,-0.41750001907348633,-0.41750001907348633,-0.5375001430511475,-0.27500009536743164,-0.5699996948242188,2,-0.051106392874032736,-1.6363486613955043,9.510000228881836,-1.0273979045279864,9.255000114440918,1.9999826605632496,9.03499984741211,-0.051106392874032736
7652,2010-07-15,9.654999732971193,9.670000076293944,9.4350004196167,9.510000228881836,45720000.0,0.017386719265809703,1.6857074348369017,-7.249809269502283,69.05369696195116,49.226438707719524,-0.6130773305858632,-0.5906212933755857,-0.650053040281696,-0.6455333774326864,8.895303836716042,0.23499965667724432,-0.080396897294845,0.5779997348785422,0.04391519988027781,1.1120842698768065,0.31095746737941,0.8450420023776744,-1.0217115762939457,98.10122227252195,45.235610680833844,0.26704226749913235,7,-0.4924998283386248,-0.5524997711181658,-0.5987501144409197,-0.44000005722046076,-0.7500000000000018,3,-0.059036738538449596,-1.5714305177111318,9.489999771118164,-1.6363486613955043,9.510000228881836,-1.0273979045279864,9.255000114440918,-0.059036738538449596
7653,2010-07-16,9.270000457763672,9.675000190734863,9.239999771118164,9.654999732971193,54077800.0,-0.03987563809999639,1.0470598795004993,-2.6551764961227873,59.6026568141388,51.332244951436124,-0.1848052442743544,-0.21839434568251903,-0.2898613337446996,-0.24401850523929625,8.904372219362655,0.4350004196166992,-0.07295561590876787,0.19400043487548757,-0.3384774023413044,0.7264782720922796,-0.07223848373290842,0.46023935348388356,-0.5745095859094231,46.00003560384114,-11.982299175509226,0.2662389186083964,7,-0.05000019073486328,-0.16500043869018555,-0.2487504482269287,-0.05500078201293945,-0.5450000762939435,4,-0.03613808215795811,1.6857074348369017,9.654999732971193,-1.5714305177111318,9.489999771118164,-1.6363486613955043,9.510000228881836,-0.03613808215795811
7654,2010-07-19,9.505000114440918,9.545000076293944,9.234999656677246,9.265000343322754,42469800.0,0.025350555024021837,-1.0666615804230364,-0.6233772024344721,59.8684180256179,53.76647618961482,-0.33336718313502445,-0.4571422361756774,-0.5276230067790166,-0.46320379009183377,8.602252410770081,0.31000041961669744,-0.014544241457080886,0.4165000915527344,-0.14463693451786952,0.9776371176233383,0.13593157851743243,0.6970686045880363,-0.7311484970762194,61.36366591962269,2.2736608345858045,0.2805685130353015,7,-0.2849998474121094,-0.40000009536743164,-0.4837501049041748,-0.29000043869018555,-1.0,0,-0.06628091602900255,1.0470598795004993,9.270000457763672,1.6857074348369017,9.654999732971193,-1.5714305177111318,9.489999771118164,-0.06628091602900255
7655,2010-07-20,9.43000030517578,9.475000381469727,9.289999961853027,9.369999885559082,44473000.0,-0.007890563741413503,1.4666628519839529,0.2500019868233799,63.78505422575876,56.22127578447189,-0.19587933997239482,-0.3816250527231375,-0.4538958270677558,-0.37042977230483665,8.800034013085599,0.21500015258789062,0.02545912300124975,0.32875027656555034,-0.2519106953542867,0.9094112484853873,0.03841979060563183,0.6190807625254688,-0.5840568019414683,44.31827541213812,-18.976128227429072,0.2903304859599181,7,-0.18250036239623846,-0.32500028610229315,-0.5087504386901838,-0.21500062942504705,-0.7650003433227521,1,-0.05832451462732047,-1.0666615804230364,9.505000114440918,1.0470598795004993,9.270000457763672,1.6857074348369017,9.654999732971193,-0.05832451462732047
7656,2010-07-21,9.175000190734863,9.4350004196167,9.05500030517578,9.425000190734863,70375800.0,-0.027041368630810747,1.8148108902358175,-4.166637526822026,60.93749600861707,58.75421617444169,0.11074221047520894,-0.12890205883578432,-0.19783844890264035,-0.10135289673697301,8.644127351844133,0.38000011444091975,0.08191041702965762,0.07100014686584544,-0.5105549929511728,0.6525552866828637,-0.2197774230426628,0.36177771677435366,-0.26273215250050796,19.354823824019597,-49.10310718350045,0.2907775699085089,7,0.10249996185302734,-0.07000017166137695,-0.29125046730041504,0.03999948501586914,-0.6599998474121094,2,-0.013079006328551634,1.4666628519839529,9.43000030517578,-1.0666615804230364,9.505000114440918,1.0470598795004993,9.270000457763672,-0.013079006328551634
7657,2010-07-22,9.40999984741211,9.5,9.229999542236328,9.234999656677246,41583400.0,0.02561304106724216,-1.9189172470320177,-0.7000007629394531,61.790392376602206,60.8095179729709,-0.053016722040510444,-0.357002652672044,-0.4298342625553886,-0.3238799598168143,8.858696414821686,0.3249998092651367,0.14142476672186888,0.2899998188018795,-0.3073275974808407,0.8873272350845998,-0.00866388933948059,0.5886635269432396,-0.43671323697771314,57.25800125208244,-11.784607920230542,0.29866370814136006,7,-0.1099996566772461,-0.30499982833862305,-0.505000114440918,-0.19500017166137695,-0.7849998474121094,3,-0.05207224007053746,1.8148108902358175,9.175000190734863,1.4666628519839529,9.43000030517578,-1.0666615804230364,9.505000114440918,-0.05207224007053746
7658,2010-07-23,9.65999984741211,9.704999923706056,9.380000114440918,9.420000076293944,39385000.0,0.026567481833568163,-1.0312507450587813,1.3714257687969105,69.37500943740358,62.71260924365112,-0.229132853265968,-0.577544605913122,-0.6754753671564249,-0.5595874914691059,9.48230849020927,0.3249998092651385,0.20162669202308692,0.5024998188018799,-0.1323105430770397,1.1373101806807995,0.18509463786242009,0.8199049997413397,-0.6305761505536758,93.07690727639235,18.89152323772832,0.31740518093946024,7,-0.2799997329711914,-0.5399999618530256,-0.7987501621246338,-0.44500017166137695,-1.1599998474121094,4,-0.07815736297792808,-1.9189172470320177,9.40999984741211,1.8148108902358175,9.175000190734863,1.4666628519839529,9.43000030517578,-0.07815736297792808
7659,2010-07-26,9.734999656677246,9.744999885559082,9.585000038146973,9.65999984741211,30583600.0,0.007763955533107936,2.3684083722330973,0.3124995032941509,68.1128041880588,63.63086625881332,-0.25578265216844365,-0.6130952886495216,-0.7383849410451084,-0.6209909828725309,9.894288114625452,0.15999984741210938,0.27586471302743654,0.5324996471405026,-0.132912696686601,1.1979119909676061,0.1997934752269508,0.8652058190540544,-0.6380183371340493,98.55069058501735,22.957199031884528,0.3327061719135516,7,-0.33499956130981445,-0.5949997901916504,-0.8737499713897705,-0.5199999809265137,-1.1849994659423846,0,-0.10374928719332399,-1.0312507450587813,9.65999984741211,-1.9189172470320177,9.40999984741211,1.8148108902358175,9.175000190734863,-0.10374928719332399
7660,2010-07-27,9.664999961853027,9.789999961853027,9.53499984741211,9.739999771118164,43463000.0,-0.00719051846870955,1.9142838458646,-1.0,65.81741681666963,64.26032720609088,-0.18046150454339482,-0.5218060539117975,-0.6542801077229914,-0.5393405410269647,10.812659443459356,0.25500011444091797,0.33682357278920527,0.4319999694824226,-0.26032176950537966,1.1243217084702248,0.08583909998852235,0.7781608389763228,-0.49025641438792356,82.99318933493191,6.992617757900874,0.34616086949390107,7,-0.24249982833862305,-0.502500057220459,-0.7912499904632568,-0.4500002861022949,-0.6949996948242188,1,-0.12002067790900517,2.3684083722330973,9.734999656677246,-1.0312507450587813,9.65999984741211,-1.9189172470320177,9.40999984741211,-0.12002067790900517
7661,2010-07-28,9.779999732971193,9.859999656677246,9.420000076293944,9.5600004196167,59790800.0,0.011898579572898083,1.3157923796234579,-2.9333316379080383,67.40891149394533,64.07757326520134,-0.2793783484520329,-0.5931855700668951,-0.7616070958299108,-0.6439782975412456,11.383657694902945,0.43999958038330256,0.37017127491206203,0.4999997615814227,-0.20744924872897563,1.207448771891821,0.14627525642622352,0.8537242667366218,-0.5191202874917806,87.30160171843026,10.68342433476026,0.35372450515519943,7,-0.3224997520446795,-0.5824999809265154,-0.8487501144409197,-0.5650000572204608,-0.7399997711181658,2,-0.11400815966887823,1.9142838458646,9.664999961853027,2.3684083722330973,9.734999656677246,-1.0312507450587813,9.65999984741211,-0.11400815966887823
7662,2010-07-29,9.5649995803833,9.880000114440918,9.43000030517578,9.80500030517578,48036600.0,-0.021983656284065622,1.307689298071877,-1.0909157902950162,60.3112839023036,64.15630960833076,-0.0877110403150585,-0.32556992711601573,-0.5346655132581031,-0.4207990064962175,11.695929210956814,0.4499998092651385,0.3617408943775562,0.24099965095519948,-0.41847061009845454,0.9004699120088535,-0.08873547957162842,0.5707347814820274,-0.20826090111223472,36.99989318847656,-35.60674890466251,0.32973513052682724,7,-0.09749937057495117,-0.3574995994567871,-0.6099998950958252,-0.34999990463256836,-0.46000003814697266,3,-0.10977514721631276,1.3157923796234579,9.779999732971193,1.9142838458646,9.664999961853027,2.3684083722330973,9.734999656677246,-0.10977514721631276
7663,2010-07-30,9.734999656677246,9.854999542236328,9.414999961853027,9.425000190734863,54034200.0,0.01777313996360186,-1.6666647400514407,-1.2916605406522415,59.5238059195961,64.11801937432834,-0.20653360822922018,-0.4505432957508084,-0.6887294419122512,-0.5811491933265582,11.557368641390461,0.4399995803833008,0.35844139385519824,0.367749738693238,-0.2797024949493032,1.0152019723357792,0.04402362187196651,0.6914758555145095,0.14500045776367188,68.81711608981354,-1.226277280350672,0.3237261168212708,7,-0.2674994468688965,-0.5274996757507324,-0.7637500762939453,-0.5199999809265137,-0.8350000381469727,4,-0.1140215404030237,1.307689298071877,9.5649995803833,1.3157923796234579,9.779999732971193,1.9142838458646,9.664999961853027,-0.1140215404030237
7664,2010-08-02,9.739999771118164,9.899999618530273,9.654999732971193,9.864999771118164,51465400.0,0.0005136224568316194,1.5128232716459773,-0.4032265011167238,55.066072447365116,63.14924362117348,-0.19522324289024873,-0.3963164076530461,-0.6646727752573867,-0.5765320504403881,11.475370776520064,0.24499988555908025,0.3208514488037082,0.32224984169006277,-0.27122746937100395,0.9157271527511295,0.025511186159530297,0.6189884972205952,-0.3249998092651367,67.01031738696986,-0.7101227665110343,0.29673865553053314,8,-0.2624998092651367,-0.5225000381469727,-0.7675001621246338,-0.5250000953674316,-0.7799997329711914,0,-0.1273100410941601,-1.6666647400514407,9.734999656677246,1.307689298071877,9.5649995803833,1.3157923796234579,9.779999732971193,-0.1273100410941601
7665,2010-08-03,9.604999542236328,9.75,9.520000457763672,9.710000038146973,28845600.0,-0.01386039343472567,1.4864758978694448,0.8400039672851562,52.410898365836914,62.20184388308681,-0.036642148897966464,-0.21691248521100093,-0.5054539386954175,-0.4329212827368565,11.922445204466626,0.22999954223632812,0.3281993802106342,0.15199961662292516,-0.39383023010030627,0.6978294633461566,-0.12091530673868967,0.42491453998454,-0.18999958038330078,39.17519894446858,-25.293633526547858,0.2729149233616153,8,-0.039999961853027344,-0.3874998092651367,-0.6524999141693115,-0.3899998664855957,-0.6149997711181641,1,-0.10983856343379184,1.5128232716459773,9.739999771118164,-1.6666647400514407,9.734999656677246,1.307689298071877,9.5649995803833,-0.10983856343379184
7666,2010-08-04,9.614999771118164,9.699999809265137,9.520000457763672,9.675000190734863,34854200.0,0.0010411482934342686,2.2727256964011686,0.5714298689385201,49.103139301114474,60.7921490969215,0.02496003458713325,-0.1814799832107692,-0.48642908770526994,-0.4329678729544568,12.315384617913189,0.17999935150146484,0.3184342213927511,0.12724986076355016,-0.3611788625296679,0.6156785840567682,-0.11696450088305888,0.3714642224101592,-0.19029981613159208,41.23710326628769,-18.19351886823086,0.24421436164660926,8,0.02500009536743164,-0.39750003814697266,-0.6625001430511475,-0.40000009536743164,-0.41499996185302734,2,-0.06708263332744169,1.4864758978694448,9.604999542236328,1.5128232716459773,9.739999771118164,-1.6666647400514407,9.734999656677246,-0.06708263332744169
7667,2010-08-05,9.470000267028807,9.649999618530273,9.44499969482422,9.529999732971193,41629600.0,-0.015080552006346504,-2.727250658898687,0.9999841055392787,55.025123821983826,59.197717361874865,0.20044453362758574,0.007206317491986525,-0.3279980347248088,-0.2796350419903586,13.027694434855663,0.2049999237060529,0.3022191055214787,-0.045249652862549894,-0.45461954081658185,0.36412023509148206,-0.24993459683956587,0.15943529111446608,-0.03579431877136052,11.340277135985822,-47.73248238923555,0.2046849439770158,8,0.18749952316284357,-0.2525005340576154,-0.5262506008148176,-0.2550005912780744,-0.26000022888183416,3,-0.0454065779356827,2.2727256964011686,9.614999771118164,1.4864758978694448,9.604999542236328,1.5128232716459773,9.739999771118164,-0.0454065779356827
7668,2010-08-06,9.31999969482422,9.380000114440918,8.984999656677246,9.369999885559082,87348800.0,-0.015839553112457216,10.285622811678316,0.8333439298088666,45.1443452611892,56.64566637000046,0.33206426478425044,0.18936179795170638,-0.16683793967146876,-0.12176943705680543,14.237834697975934,0.4850006103515607,0.3089984619326973,-0.20950021743774272,-0.5647447950541409,0.14574436017865544,-0.3871225062459427,-0.03187792862954275,0.5799999237060529,36.61202755337209,-21.25508873970466,0.17762228880819922,8,0.12249994277953924,-0.10249996185302912,-0.39750003814697443,-0.1050000190734881,-0.42499923706054865,4,-0.023068686655353776,-2.727250658898687,9.470000267028807,2.2727256964011686,9.614999771118164,1.4864758978694448,9.604999542236328,-0.023068686655353776
7669,2010-08-09,9.364999771118164,9.425000190734863,9.31999969482422,9.375,37709800.0,0.0048283345244029,-1.100001907341396,0.20000381468272088,48.26665242513025,54.6955814376072,0.25597921047672045,0.16129482621823676,-0.20975807888534703,-0.1592814829184661,14.476004257119184,0.10500049591064275,0.2976547117233128,-0.17000012397766184,-0.5104484455392182,0.1704481975838945,-0.34022428475844,0.00022403680311633423,0.5166998481750493,49.673195281246535,-9.498478988160102,0.17022416078077782,8,0.0774998664855957,-0.08750009536743164,-0.377500057220459,-0.15000009536743164,-0.3449993133544922,0,-0.04965298066765145,10.285622811678316,9.31999969482422,-2.727250658898687,9.470000267028807,2.2727256964011686,9.614999771118164,-0.04965298066765145
7670,2010-08-10,9.30500030517578,9.350000381469727,9.130000114440918,9.244999885559082,45211800.0,-0.0064067770858280415,1.9333257039679057,-5.999904634750919,53.86905251852422,53.19115266256041,0.29004364798618987,0.21623524902766533,-0.1444644442598122,-0.09278538345805565,13.954199580384122,0.2349996566772461,0.24059131008306522,-0.21974959373474334,-0.5753728754820635,0.13587368801257682,-0.3975612346084034,-0.04193795286108326,0.5587653148651146,44.75532590312247,-18.649332428004826,0.17781164087366028,8,0.1374993324279803,0.027499675750734198,-0.3450005054473859,-0.09000062942504705,-0.5200004577636683,1,-0.03707686788971998,-1.100001907341396,9.364999771118164,10.285622811678316,9.31999969482422,-2.727250658898687,9.470000267028807,-0.03707686788971998
7671,2010-08-11,9.005000114440918,9.170000076293944,8.984999656677246,9.109999656677246,45781200.0,-0.032240750230603465,-1.5517218699849797,-1.7499801319240762,38.39542236298104,50.75605693596901,0.5236126094095006,0.5038712144749038,0.15858136334009387,0.21315060496534421,13.54132211164869,0.3200006484985334,0.17237675587809242,-0.4954998016357415,-0.9204811997919311,-0.07051840347955185,-0.7079905007138372,-0.2830091025576458,0.8411901863327031,3.00758780616174,-58.6475224558467,0.21249069907809512,8,0.4374995231628418,0.3274998664855957,-0.06875038146972656,0.20999956130981445,-0.18500041961669922,2,-0.0016657793594803127,1.9333257039679057,9.30500030517578,-1.100001907341396,9.364999771118164,10.285622811678316,9.31999969482422,-0.0016657793594803127
7672,2010-08-12,9.085000038146973,9.130000114440918,8.835000038146973,8.875,46396200.0,0.008883944773944163,-1.0344835524044105,-2.0000090826521344,31.746035590524286,47.66963801051659,0.4116542377720922,0.39945931683710967,0.07681665173261898,0.13761604240164615,13.063978823751832,0.2950000762939453,0.1122123597124336,-0.3869998931884773,-0.8436279507982878,0.06962816442133324,-0.6153139219933834,-0.15868586438357113,0.7439664497447218,42.372870397310315,-14.675252954017644,0.22831402880490534,8,0.2824997901916504,0.27499961853027344,-0.18375015258789062,0.12999963760375977,-0.034999847412109375,3,0.012658202601573132,-1.5517218699849797,9.005000114440918,1.9333257039679057,9.30500030517578,-1.100001907341396,9.364999771118164,0.012658202601573132
7673,2010-08-13,8.9350004196167,9.05500030517578,8.914999961853027,9.0,29460200.0,-0.016510689917494825,-1.6666606116202058,-0.30952175512372787,25.757593272259626,44.41314032439376,0.4875065650547956,0.5513423622709599,0.22294970099563116,0.28877921105009285,13.477413744257777,0.1700000762939453,0.02722597552975259,-0.5202495098114017,-1.0296086647085687,-0.010890354914234734,-0.7749290872599861,-0.26556993236281734,0.8542074102852055,16.949212814793263,-33.40953391381212,0.2546795774485839,8,0.3574995994567871,0.43249940872192383,-0.03375053405761719,0.2799992561340332,0.12999916076660156,4,0.03077779581593698,-1.0344835524044105,9.085000038146973,-1.5517218699849797,9.005000114440918,1.9333257039679057,9.30500030517578,0.03077779581593698
7674,2010-08-16,8.875,8.975000381469727,8.805000305175781,8.914999961853027,24583000.0,-0.006715211729030113,1.1249903142937183,0.6153880012324486,25.914640351463802,41.469111656130075,0.4603096850591477,0.5920810675027841,0.2881391659736394,0.3488875709518702,14.029666279597402,0.1700000762939453,-0.02820007273694003,-0.5487499237060547,-1.1193898135990406,0.021889966186931176,-0.8340698686525485,-0.26342997875956087,0.8760395182317069,12.843978903677158,-32.0075589247278,0.2853199449464932,8,0.377500057220459,0.47749996185302734,0.02624988555908203,0.3399996757507324,0.10000038146972656,0,0.0022535727057657606,-1.6666606116202058,8.9350004196167,-1.0344835524044105,9.085000038146973,-1.5517218699849797,9.005000114440918,0.0022535727057657606
7675,2010-08-17,8.880000114440918,9.005000114440918,8.859999656677246,8.9399995803833,45936800.0,0.0005633931764414957,-1.899998092658643,1.4999880790596762,20.588260960081485,38.300791840459745,0.38180405794752836,0.5731492902318465,0.2954243434905788,0.34194983688746206,14.553528085508265,0.14500045776367188,-0.0985409575102345,-0.5162497997283939,-1.136477555182294,0.10397795572550628,-0.826363677455344,-0.20613592200144382,0.8142770510074335,20.54790583440033,-18.151841040593506,0.31011387772694987,8,0.3474998474121094,0.4724998474121094,0.07124972343444824,0.33499956130981445,0.07999992370605469,1,0.015765804225056357,1.1249903142937183,8.875,-1.6666606116202058,8.9350004196167,-1.0344835524044105,9.085000038146973,0.015765804225056357
7676,2010-08-18,9.05500030517578,9.175000190734863,8.875,8.895000457763672,46482200.0,0.019707228432381596,-1.9999904632932155,-2.6666878596178614,32.885938687091794,35.840882381027306,0.13300063452286537,0.4097037851723826,0.1338679360070909,0.16680833348550017,15.83442399810002,0.3000001907348633,-0.15569017132290242,-0.33524961471557724,-0.9667093409655916,0.2962101115344371,-0.6509794778405844,-0.019519751590570067,0.5859202486562172,67.56758846620721,27.469203030574526,0.31572986312500695,8,0.05999994277954279,0.29749965667724787,0.01749944686889826,0.15999937057495295,0.2299995422363299,2,-0.029817829780672378,-1.899998092658643,8.880000114440918,1.1249903142937183,8.875,-1.6666606116202058,8.9350004196167,-0.029817829780672378
7677,2010-08-19,8.920000076293945,9.020000457763672,8.795000076293945,8.96500015258789,41268200.0,-0.014908914890336189,1.9032178674706208,-0.28125074505877334,21.993158456005347,33.26852829156243,0.20314122352856323,0.5334631815667183,0.2811816086684473,0.2996034246414574,17.019011398414293,0.26000022888183416,-0.20435750420569576,-0.44574985504150355,-1.111096847993112,0.21959713791010493,-0.7784233515173078,-0.11307635856569931,0.6707652626186782,32.89472693551909,-3.423420690907676,0.3326734964758044,8,0.19000005722045898,0.42749977111816406,0.15249967575073242,0.2949995994567871,0.23499965667724787,3,-0.01121080500161542,-1.9999904632932155,9.05500030517578,-1.899998092658643,8.880000114440918,1.1249903142937183,8.875,-0.01121080500161542
7678,2010-08-20,8.904999732971191,8.930000305175781,8.774999618530272,8.880000114440918,33611200.0,-0.0016816528244903983,3.133309597680735,-0.5555461365659305,21.501726702535066,30.294647655718517,0.17107327711462972,0.5154268665955257,0.29809764879894196,0.3103729609605761,17.570052853700993,0.1550006866455096,-0.24986135737310988,-0.42300019264221156,-1.1035522786542113,0.25755189336978823,-0.7632762356482115,-0.08272414963621166,0.6221043849319372,32.499982118632445,0.0615360283237365,0.3402760430060001,8,0.1575002670288086,0.43249988555908203,0.22750020027160645,0.309999942779541,0.26500034332275213,4,0.01628303897941752,1.9032178674706208,8.920000076293945,-1.9999904632932155,9.05500030517578,-1.899998092658643,8.880000114440918,0.01628303897941752
7679,2010-08-23,8.725000381469728,9.005000114440918,8.715000152587889,8.989999771118164,40277400.0,-0.0202132910610886,-1.0350885411786623,-10.600137331196999,20.860959358322432,26.62708174902943,0.28020849347541343,0.6491628597431625,0.4760262976420542,0.4843333431115173,17.8787840532382,0.2899999618530291,-0.30928318759140083,-0.5524995803832997,-1.2554142140844142,0.1504150533178148,-0.9039568972338579,-0.20104226353274157,0.7268932864961144,2.1739626201170705,-28.19733654758691,0.35145731685055753,8,0.21999979019164861,0.5824995040893537,0.4374997615814191,0.4224996566772443,0.3499994277954084,0,0.03896838785654011,3.133309597680735,8.904999732971191,1.9032178674706208,8.920000076293945,-1.9999904632932155,9.05500030517578,0.03896838785654011
7680,2010-08-24,8.505000114440918,8.685000419616701,8.494999885559082,8.645000457763674,47391400.0,-0.025214929216054838,-1.3749947846197166,0.5283043991478193,17.732573129343038,24.33120961195854,0.41884033174494917,0.8198364344722862,0.6920015194646219,0.6967145284472522,18.6591631757391,0.2300004959106463,-0.34408398297103027,-0.7144998550415043,-1.47209194744452,0.043092237361511465,-1.0932959012430121,-0.3357038088399964,0.8584663316795709,1.4706212343906022,-26.389146756848287,0.37879604620150814,8,0.3299999237060547,0.6924996376037598,0.6575000286102295,0.6424999237060547,0.5349998474121094,1,0.055261641470266465,-1.0350885411786623,8.725000381469728,3.133309597680735,8.904999732971191,1.9032178674706208,8.920000076293945,0.055261641470266465
7681,2010-08-25,8.664999961853027,8.739999771118164,8.380000114440918,8.404999732971191,52143200.0,0.018812445062809546,-1.322582431443004,-1.8571399377388202,26.80115210412903,23.781778113470175,0.22969435347386202,0.6029333082425126,0.5216933710646678,0.5302679905107777,20.10248321877005,0.3599996566772461,-0.39070687954071026,-0.49875001907348704,-1.2467144844340972,0.24921444628712308,-0.8727322517537921,-0.12476778639318198,0.5768811657888637,44.53120226974365,13.97946943853034,0.373982232680305,8,0.11250019073486328,0.47499990463256836,0.5112500190734863,0.2824997901916504,0.24499988555908203,2,0.03404501761023182,-1.3749947846197166,8.505000114440918,-1.0350885411786623,8.725000381469728,3.133309597680735,8.904999732971191,0.03404501761023182
7682,2010-08-26,8.515000343322754,8.770000457763674,8.494999885559082,8.689999580383299,40051200.0,-0.017310977402265948,-1.55814304217457,-0.6730733961779634,26.801166835872763,23.897730731649414,0.32445667753797913,0.7064567069470904,0.6636200785308457,0.6733622401750523,21.490092882378672,0.2750005722045916,-0.45420647924774116,-0.5962496757507321,-1.3724945405610391,0.179995189059575,-0.9843721081558865,-0.20812724334557764,0.5889798222069818,21.60003662109375,-7.846991247673611,0.3881224324051538,8,0.2624998092651367,0.6249995231628418,0.6762497425079346,0.39749956130981445,0.3149995803833008,3,0.09042859342843945,-1.322582431443004,8.664999961853027,-1.3749947846197166,8.505000114440918,-1.0350885411786623,8.725000381469728,0.09042859342843945
7683,2010-08-27,8.625,8.654999732971191,8.439999580383299,8.590000152587889,34945800.0,0.01291833848996915,3.5263517176300896,-0.20000000000001217,29.444442089692004,24.289930924785885,0.18535065729061806,0.5365437468585519,0.5435966593597712,0.5607790270684383,23.07437609366682,0.2150001525878924,-0.4635006279279974,-0.4307500362396244,-1.1773792244029462,0.3158791519236974,-0.8040646303212853,-0.05743544215796348,0.3631433573555256,39.199981689453125,11.802855579387423,0.3733145940816607,8,0.15250015258789062,0.5149998664855957,0.5775001049041748,0.28749990463256836,0.4099998474121094,4,0.06144924440245725,-1.55814304217457,8.515000343322754,-1.322582431443004,8.664999961853027,-1.3749947846197166,8.505000114440918,0.06144924440245725
7684,2010-08-30,8.5,8.619999885559082,8.5,8.574999809265138,26492000.0,-0.01449275362318836,-2.2000050862759557,-2.1428610354222855,28.418219732725703,25.159926343968575,0.28112631046166214,0.5943558543500558,0.6580420399957028,0.6813246774241684,24.560759108139795,0.125,-0.4737005783156203,-0.4937500476837151,-1.2062980875656582,0.21879799219822793,-0.8500240676246875,-0.1374760277427427,0.3908404384891888,30.76917433884738,5.337746010214335,0.35627401994097163,8,0.2775001525878906,0.6399998664855957,0.75,0.42749977111816406,0.38000011444091797,0,0.07882353838752287,3.5263517176300896,8.625,-1.55814304217457,8.515000343322754,-1.322582431443004,8.664999961853027,0.07882353838752287
7685,2010-08-31,8.550000190734862,8.640000343322754,8.425000190734862,8.444999694824219,43799600.0,0.005882375380571903,-1.9655294883683738,-1.400010172551855,35.91331305913951,25.496301274196096,0.20047496843468338,0.48619258498264806,0.60042965432282,0.6265568165087014,26.84099968972361,0.2150001525878924,-0.45951261032218405,-0.3909998893737807,-1.0683521926035944,0.28635241385603294,-0.7296760409886875,-0.05232373775887389,0.25910579590660454,43.58972477961519,14.688902382438307,0.338676151614907,8,0.15000009536743342,0.5899996757507342,0.7199997901916522,0.39749956130981623,0.39499950408935725,1,0.0614034627857889,-2.2000050862759557,8.5,3.5263517176300896,8.625,-1.55814304217457,8.515000343322754,0.0614034627857889
7686,2010-09-01,8.970000267028809,9.0649995803833,8.770000457763674,8.784999847412111,85897200.0,0.04912281484497227,-1.7441881096330625,1.7619004368716127,47.05882926838786,28.281375808905267,-0.26021469998295643,0.016225022321890492,0.17931396920156217,0.20314508969226353,28.47433815445321,0.5149993896484393,-0.43139443006732314,0.06125016212463308,-0.5378884102181836,0.6603887344674497,-0.23831912404677524,0.3608194482960414,-0.5900001525878906,85.15634313234632,55.56539108689283,0.29956928617140816,9,-0.24750041961669922,0.1699995994567871,0.32249975204467773,-4.76837158203125e-07,0.024999618530273438,2,0.007803756158349051,-1.9655294883683738,8.550000190734862,-2.2000050862759557,8.5,3.5263517176300896,8.625,0.007803756158349051
7687,2010-09-02,9.039999961853027,9.05500030517578,8.880000114440918,9.024999618530273,44218200.0,0.007803756158349051,6.77760823955804,0.08108275296798317,52.799987792968764,31.75896037450901,-0.3479980335607493,-0.09237718326155964,0.10995619570691417,0.12978680312252777,30.193732336541775,0.1750001907348615,-0.3940482910625338,0.15274987220764125,-0.38977311386261704,0.6952728582778995,-0.11851162082748878,0.4240113652427713,-0.6462998580932613,96.09380587940778,62.22265151388244,0.27126149303512936,9,-0.31750011444091797,0.09999990463256836,0.28749990463256836,-0.03500032424926758,-0.029999732971191406,3,-0.014380543693527925,-1.7441881096330625,8.970000267028809,-1.9655294883683738,8.550000190734862,-2.2000050862759557,8.5,-0.014380543693527925
7688,2010-09-03,9.104999542236328,9.1850004196167,8.960000038146973,9.119999885559082,22595200.0,0.007190219099290518,2.1034233286198165,-1.0,56.11701183266865,35.67629953832525,-0.42649462657849213,-0.1837298298259249,0.05216990811949529,0.05969677213473901,30.092559865263958,0.22500038146972656,-0.3923006392822135,0.22849946022033762,-0.2856998671983888,0.742698787639064,-0.02860020348902559,0.48559912392970084,-0.6978734489440921,89.47357193588302,50.75561621653358,0.25709966370936294,9,-0.32249927520751953,0.03500032424926758,0.23250055313110352,-0.08999967575073242,-0.09499931335449219,4,-0.030203144684917693,6.77760823955804,9.039999961853027,-1.7441881096330625,8.970000267028809,-1.9655294883683738,8.550000190734862,-0.030203144684917693
7689,2010-09-07,8.899999618530273,9.074999809265137,8.845000267028809,9.029999732971193,28494600.0,-0.022515094345156195,1.0909023915521898,8.666475936168979,50.48075754790038,39.31498669594274,-0.2168663364517176,-0.016182415590442645,0.26456756800234515,0.25892134918965404,30.349759856596588,0.25999927520751953,-0.36705815247538354,0.04674954414367605,-0.4136881262201957,0.5071872145075478,-0.18346929103825893,0.276968379325611,-0.46175855218505824,62.49990588743142,20.596097311917163,0.2302188351819355,9,-0.11749935150146484,0.24000024795532227,0.4375004768371582,0.11500024795532227,0.1700000762939471,1,0.01516856569305447,2.1034233286198165,9.104999542236328,6.77760823955804,9.039999961853027,-1.7441881096330625,8.970000267028809,0.01516856569305447
7690,2010-09-08,8.960000038146973,9.079999923706056,8.899999618530273,8.914999961853027,20637600.0,0.006741620470609444,-3.7999593103097977,-0.34615412830575765,47.58268942090837,41.62404639780711,-0.22969217941043318,-0.10894003566157551,0.2057222687247986,0.1977469874391744,30.040527276341926,0.18000030517578303,-0.3377435736259464,0.12399997711181676,-0.2885350750283262,0.5365350292519597,-0.08226754895825472,0.33026750318188824,-0.4918885976708989,45.783035626058286,6.831174618742736,0.20626752607007143,9,-0.1549997329711914,0.10500001907348633,0.3874998092651367,0.06499958038330078,0.22999954223632812,2,-0.008928562875609058,1.0909023915521898,8.899999618530273,2.1034233286198165,9.104999542236328,6.77760823955804,9.039999961853027,-0.008928562875609058
7691,2010-09-09,8.989999771118164,9.09000015258789,8.949999809265137,9.0600004196167,19956800.0,0.0033481844691369833,1.1538495396691486,-1.5555673292925867,51.88171353859563,44.410773809220764,-0.23327375938324302,-0.14769349936334208,0.1841812296454357,0.16466011006431103,29.305292681083962,0.1400003433227539,-0.28997561247418524,0.15474972724914515,-0.25654430153773866,0.566043756036029,-0.050897287144296754,0.36039674164258706,-0.4932127714764647,42.64689382804699,2.8078584861869302,0.20564701439344205,9,-0.1849994659423828,0.05000019073486328,0.40124988555908203,0.034999847412109375,0.4850006103515625,3,-0.005005570349235766,-3.7999593103097977,8.960000038146973,1.0909023915521898,8.899999618530273,2.1034233286198165,9.104999542236328,-0.005005570349235766
7692,2010-09-10,9.199999809265137,9.244999885559082,8.994999885559082,9.024999618530273,34860800.0,0.023359292935872134,-1.1276626828723901,-2.499979564311113,57.177623024082735,47.49223835748639,-0.375361468484396,-0.3674770386756183,-0.009748626712781316,-0.04691793875272943,27.911045491977028,0.25500011444091797,-0.202061643905056,0.35899977684021067,-0.0698369066841007,0.787836460364522,0.14458143507805588,0.5734181186023655,-0.6756842728244372,88.74997019764919,46.000482518833046,0.21441834176215535,9,-0.36499977111816406,-0.18499994277954102,0.22874999046325684,-0.17500019073486328,0.30500030517578125,4,-0.022282600864796054,1.1538495396691486,8.989999771118164,-3.7999593103097977,8.960000038146973,1.0909023915521898,8.899999618530273,-0.022282600864796054
7693,2010-09-13,9.210000038146973,9.279999732971193,9.0649995803833,9.25,38156600.0,0.0010869814227350005,3.3000276567133113,-0.22857096146615005,62.86471732525867,51.319626978878944,-0.3281625498773142,-0.375047524213306,-0.009195136122830405,-0.058374210166622476,26.42186614813108,0.2150001525878924,-0.1394481490397741,0.3552500247955326,-0.10290944464202312,0.8134094942330883,0.12617029007675384,0.5843297595143113,-0.6424434407591697,83.9080963760328,34.5378775573026,0.22907973471877807,9,-0.3575000762939453,-0.30749988555908203,0.22749972343444824,-0.18500041961669922,0.3450002670288068,0,-0.021715505802036517,-1.1276626828723901,9.199999809265137,1.1538495396691486,8.989999771118164,-3.7999593103097977,8.960000038146973,-0.021715505802036517
7694,2010-09-14,8.895000457763672,9.204999923706056,8.890000343322754,9.18000030517578,62814200.0,-0.03420190869474504,-1.13558982316621,7.1250029802350365,59.84850053873005,53.979092254389,0.054490489418613564,-0.06163267201200284,0.3174287559421387,0.25116728495565965,24.80234419513734,0.31999969482421875,-0.06839293500188148,0.03925042152404856,-0.4191823796626082,0.4976832227107053,-0.1899659790692798,0.26846682211737694,-0.27044840952919813,1.2820826323408525,-51.91035174707686,0.22921640059332876,9,0.12999963760376154,0.00749969482421875,0.4349992275238037,0.12999916076660156,0.7949991226196289,1,0.012928585182678809,3.3000276567133113,9.210000038146973,-1.1276626828723901,9.199999809265137,1.1538495396691486,8.989999771118164,0.012928585182678809
7695,2010-09-15,9.020000457763672,9.204999923706056,8.75,8.84000015258789,91070200.0,0.014052837950210284,-1.527773068282975,-0.6315803563063042,59.125982665180665,55.319887076254865,0.003543896223566989,-0.18509640979987552,0.2002647976240315,0.12010328635745182,23.44321120996902,0.45499992370605646,-0.0016043697938386003,0.15725040435791016,-0.30698028638692954,0.6214810951027498,-0.07486494101451058,0.3893657497303309,-0.34301259475026136,50.94350826368191,-3.20635531521922,0.23211534537241993,9,-0.005000591278076172,-0.1550002098083496,0.3399991989135742,0.19749927520751953,0.7349996566772461,2,0.005543152386152439,-1.13558982316621,8.895000457763672,3.3000276567133113,9.210000038146973,-1.1276626828723901,9.199999809265137,0.005543152386152439
7696,2010-09-16,8.784999847412111,9.015000343322754,8.710000038146973,9.015000343322754,57039200.0,-0.02605328142187524,1.6521708483122075,-1.2777783664646194,56.65023496565133,55.74769231766405,0.23416770424689126,0.03018700678711106,0.4398875110585667,0.3466537824910372,22.963697205504452,0.3100004196166992,0.07820572007337034,-0.06425018310546626,-0.5205771804628192,0.3920768142518867,-0.29241368178414184,0.16391331557320932,0.49499988555908203,13.15786831925714,-43.24590959047945,0.22816349867867636,9,0.21000003814697088,0.045000076293943536,0.6024999618530256,0.43249988555908025,0.944999694824217,3,0.04610127945426146,-1.527773068282975,9.020000457763672,-1.13558982316621,8.895000457763672,3.3000276567133113,9.210000038146973,0.04610127945426146
7697,2010-09-17,8.819999694824219,9.005000114440918,8.8100004196167,8.829999923706055,62540800.0,0.00398404644507977,-12.000508646998982,0.0434791622611158,54.987204665833495,55.622158188015696,0.18403190377217982,-0.013374460762575424,0.41001176576711273,0.30827137884175215,22.228663565583894,0.22000026702880682,0.13888619830879634,-0.024250316619873757,-0.4795034144856203,0.43100278124587277,-0.251876865552747,0.2033762323129995,0.44860004425049027,19.298195714151806,-37.659058278203915,0.2276265489328734,9,0.17500019073486328,0.010000228881835938,0.567500114440918,0.39750003814697266,1.0650005340576172,4,0.07426311896925308,1.6521708483122075,8.784999847412111,-1.527773068282975,9.020000457763672,-1.13558982316621,8.895000457763672,0.07426311896925308
7698,2010-09-20,9.050000190734863,9.149999618530273,8.869999885559082,8.880000114440918,43747400.0,0.026077154633646238,-1.9473573257039603,-16.999618539004388,63.34951647333164,57.0520202908414,-0.06100614650217118,-0.24449003370227018,0.1842062921723766,0.07339717390636302,21.145609254311452,0.3299999237060547,0.1556245808678529,0.1985001564025879,-0.26536334910595194,0.6623636619111277,-0.033431596351681137,0.4304319091568569,0.20742755432129023,68.6869153926921,8.069345984323974,0.2319317527542695,9,-0.05500030517578125,-0.2200002670288086,0.3137495517730713,0.16749954223632812,0.7699995040893572,0,0.05027623360404676,-12.000508646998982,8.819999694824219,1.6521708483122075,8.784999847412111,-1.527773068282975,9.020000457763672,0.05027623360404676
7699,2010-09-21,9.0649995803833,9.140000343322754,9.010000228881836,9.03499984741211,40101000.0,0.0016573910864436936,-2.2500447040591287,0.1764689382804699,62.71603670775557,58.733503322713304,-0.056031197156086066,-0.24528753235099288,0.16657036008040293,0.0440613593421304,20.407379290617765,0.13000011444091797,0.1543091990351435,0.19649958610534668,-0.2727336836812011,0.6657328558918945,-0.0381170487879281,0.43111622099862146,0.18147961053466943,71.71709582020802,8.576084309205022,0.23461663489327403,9,-0.06999969482421875,-0.2349996566772461,0.2650003433227539,0.15250015258789062,1.0700006484985352,1,0.05405413651125168,-1.9473573257039603,9.050000190734863,-12.000508646998982,8.819999694824219,1.6521708483122075,8.784999847412111,0.05405413651125168
7700,2010-09-22,8.975000381469727,9.225000381469727,8.9350004196167,9.135000228881836,39786600.0,-0.009928207730790506,-1.4166686534900539,-5.333375719235782,50.14749611075009,58.540812497397134,0.04058780852024846,-0.12466325183307347,0.24461218463259726,0.12089146461996414,18.84406955834213,0.28999996185302734,0.137418430546548,0.08300037384033132,-0.3556625465713079,0.5216632942519706,-0.13633108636548918,0.3023318340461518,0.2607492263928233,51.45634304105241,-8.53223233992886,0.2193314602058198,9,0.01999950408935547,-0.14500045776367188,0.3274996280670166,0.24249935150146484,1.454999923706053,2,0.07966564551794342,-2.2500447040591287,9.0649995803833,-1.9473573257039603,9.050000190734863,-12.000508646998982,8.819999694824219,0.07966564551794342
7701,2010-09-23,8.960000038146973,9.119999885559082,8.824999809265137,8.920000076293945,36138800.0,-0.0016713473743938945,-1.5652125237899766,-0.25,47.5609770280706,57.472296275618014,0.05686514909703,-0.09109980710167775,0.24787908631689426,0.11755198522619636,17.064045366163633,0.2950000762939453,0.1482989132380208,0.05325002670288015,-0.3729358063501049,0.4794358597558652,-0.1598428898236115,0.2663429432293718,0.26523457832126596,36.1444897152535,-18.48070314921206,0.2130929165264924,9,0.034999847412109375,-0.13000011444091797,0.3299999237060547,0.25749969482421875,1.3549995422363281,3,0.08872768670862197,-1.4166686534900539,8.975000381469727,-2.2500447040591287,9.0649995803833,-1.9473573257039603,9.050000190734863,0.08872768670862197
7702,2010-09-24,9.28499984741211,9.295000076293944,9.039999961853027,9.100000381469727,40217200.0,0.03627229998676995,1.4878069204216895,4.624991059294757,54.73685108723914,56.56920002694917,-0.28475438984586177,-0.3746646741629931,-0.09063881230843052,-0.21993253112691846,15.156964887912144,0.3350000381469709,0.17109674016617404,0.3397498607635505,-0.0764290998628443,0.7559288213899453,0.131660380450354,0.547839341076747,-0.5749998092651367,97.87229293611843,45.68659909283845,0.2080894803131971,9,-0.2824997901916504,-0.44749975204467773,-0.05124974250793457,-0.06750011444091797,0.9650001525878906,4,0.047926731517206056,-1.5652125237899766,8.960000038146973,-1.4166686534900539,8.975000381469727,-2.2500447040591287,9.0649995803833,0.047926731517206056
7703,2010-09-27,9.154999732971193,9.255000114440918,9.125,9.244999885559082,38972200.0,-0.01400108956136914,1.3636253294492995,-0.48648871568050345,56.98630523538521,56.251178326577524,-0.18257638903333095,-0.2138886268298279,0.036465462623056055,-0.10226194211534967,12.998408094520656,0.15999984741210938,0.17972124558105484,0.18324975967407475,-0.21413996572745297,0.5806394850756025,-0.015445103026689111,0.3819446223748386,-0.4332996940612812,70.21270983359472,18.53312209016171,0.1986948627007636,9,-0.1524996757507342,-0.31749963760376154,0.07375025749206365,0.062499999999998224,1.1850004196166974,0,0.0797379046644413,1.4878069204216895,9.28499984741211,-1.5652125237899766,8.960000038146973,-1.4166686534900539,8.975000381469727,0.0797379046644413
7704,2010-09-28,9.170000076293944,9.329999923706056,9.045000076293944,9.199999809265137,50567200.0,0.001638486483918511,-1.0357151372100226,0.33332980121225025,55.89887836096577,55.89261118166476,-0.17261842360226964,-0.18563838108149433,0.011107978763071458,-0.11980996357043772,10.764825450318257,0.2849998474121129,0.15864652516617994,0.16475009918212713,-0.1737989353540499,0.5032991337183041,-0.004524418085960491,0.33402461645021475,-0.4368340366363501,68.31686907848584,15.234949511883492,0.1692745172680884,9,-0.15000009536742986,-0.3150000572204572,0.029999732971193183,0.04749965667724787,1.1649999618530291,1,0.07088327296862729,1.3636253294492995,9.154999732971193,1.4878069204216895,9.28499984741211,-1.5652125237899766,8.960000038146973,0.07088327296862729
7705,2010-09-29,9.074999809265137,9.164999961853027,8.96500015258789,9.125,40071400.0,-0.010359898172127568,2.076917433884752,1.6666878596177923,52.303523735632226,55.40964326721819,-0.07710440182721712,-0.051953484973882524,0.09685148998369542,-0.026738128015127316,8.324689210691748,0.2049999237060529,0.12052680019325201,0.043499851226806996,-0.21938087932237416,0.30638058177598815,-0.08794051404778358,0.17494021650139757,-0.3179604142456043,49.5049392764539,-4.694653290463613,0.13144036527459063,9,-0.004999637603759766,-0.2199997901916504,0.05125021934509277,0.1424999237060547,1.4549999237060565,2,0.1168044564072046,-1.0357151372100226,9.170000076293944,1.3636253294492995,9.154999732971193,1.4878069204216895,9.28499984741211,0.1168044564072046
7706,2010-09-30,9.039999961853027,9.104999542236328,8.904999732971191,9.104999542236328,56011600.0,-0.003856732578261468,5.153880012324486,1.2999866486105018,45.209585625673114,54.323241151644815,-0.002379024791913764,-0.01205881092873895,0.1302176996202533,0.008744766631121337,8.049418159627619,0.19999980926513672,0.10985080164877559,0.005000019073486683,-0.25629226052871523,0.2662922986756886,-0.12564612072761427,0.13564615887458764,-0.26004214568603423,31.76474548126859,-17.318232608875846,0.13064613980110068,9,0.03749990463256836,-0.18499994277954102,-0.02375006675720215,0.1574997901916504,1.4800004959106445,3,0.1537611005739239,2.076917433884752,9.074999809265137,-1.0357151372100226,9.170000076293944,1.3636253294492995,9.154999732971193,0.1537611005739239
7707,2010-10-01,8.90999984741211,9.15999984741211,8.904999732971191,9.140000343322754,45250400.0,-0.014380543693527925,-1.1249945362573959,3.5384920110920377,41.62010622546881,51.90886223521561,0.15838618008205785,0.11352304304982042,0.24946398113551993,0.13807771534649405,7.659081419411949,0.25500011444091797,0.08844897013981878,-0.11850008964538539,-0.3856704020589614,0.14867022276819064,-0.2520852458521734,0.015085066561402627,-0.1080403469435538,1.1764969875124769,-41.7043424582012,0.13358515620678815,10,0.16750001907348633,-0.03249979019165039,0.04875016212463379,0.23000001907348633,1.545000076293947,4,0.1576879637522408,5.153880012324486,9.039999961853027,2.076917433884752,9.074999809265137,-1.0357151372100226,9.170000076293944,0.1576879637522408
7708,2010-10-04,8.829999923706055,8.895000457763672,8.760000228881836,8.869999885559082,45859200.0,-0.00897866723637375,1.9999682112468609,0.17391250264333072,47.90995108357004,50.263741610306106,0.22785904258515366,0.18115210441630225,0.3094992647989532,0.21614014399355597,8.031561790959435,0.14999961853027344,0.08796846414378834,-0.18475003242492605,-0.4634023195860024,0.09390225473615033,-0.32407617600546423,-0.04542388884438786,0.5000000000000018,12.280654789789953,-34.380719298738924,0.13932614358053785,10,0.21500015258789062,0.0475001335144043,0.12875008583068848,0.309999942779541,1.5550003051757812,0,0.16081541206831118,-1.1249945362573959,8.90999984741211,5.153880012324486,9.039999961853027,2.076917433884752,9.074999809265137,0.16081541206831118
7709,2010-10-05,9.03499984741211,9.0649995803833,8.925000190734863,8.9350004196167,50672000.0,0.0232162996010552,-1.3333253860397842,-2.4999880790596762,50.458696866932414,50.29831947210414,0.020289830658388297,-0.013929545690805512,0.08408735251200028,0.013728221792408846,7.7054308646921115,0.2349996566772461,0.09593052864000029,0.013499879837036488,-0.25994014589476144,0.2869399055688344,-0.12322013302886248,0.15021989270293545,0.2836000823974629,67.90118514716028,20.881702082844328,0.13672001286589883,10,0.010000228881835938,-0.1574997901916504,-0.07624983787536621,0.10500001907348633,1.3299999237060547,1,0.14443833173384846,1.9999682112468609,8.829999923706055,-1.1249945362573959,8.90999984741211,5.153880012324486,9.039999961853027,0.14443833173384846
7710,2010-10-06,8.880000114440918,9.015000343322754,8.784999847412111,9.015000343322754,55167000.0,-0.0171554770989385,2.407408977238985,-1.3500100136376207,53.054672239479636,50.90873005114959,0.17924627813874672,0.1420526045615258,0.21870978011501663,0.17171828496483066,7.58515872275089,0.24999999999999822,0.06098462643038083,-0.13749985694885325,-0.4170012340928704,0.14200152019516388,-0.2772505455208609,0.0022508316231544256,0.4274278213500988,30.0,-20.422754985065488,0.13975068857200823,10,0.16499996185302734,-0.0025000572204589844,0.0787498950958252,0.25999975204467773,1.4600000381469727,2,0.16385134064805817,-1.3333253860397842,9.03499984741211,1.9999682112468609,8.829999923706055,-1.1249945362573959,8.90999984741211,0.16385134064805817
7711,2010-10-07,8.944999694824219,9.015000343322754,8.454999923706055,8.925000190734863,38848000.0,0.007319772471353625,5.999970197826825,-0.14814422356913773,53.94321994329698,50.820548812933794,0.1250449444533004,0.07748138555478334,0.12996070572489415,0.10612557541395162,7.897667611275631,0.5600004196166992,0.02687654603929701,-0.07025027275085449,-0.35140339563641554,0.21090285013470655,-0.21082683419363413,0.07032628869192514,0.35147968682861475,69.50352115533936,14.518147347221458,0.14057656144278013,10,-0.05249977111816406,-0.05249977111816406,-0.024999618530273438,0.19500017166137695,1.2700004577636719,3,0.17719397341780696,2.407408977238985,8.880000114440918,-1.3333253860397842,9.03499984741211,1.9999682112468609,8.829999923706055,0.17719397341780696
7712,2010-10-08,8.994999885559082,9.029999732971193,8.850000381469727,8.944999694824219,31986800.0,0.0055897364383137305,1.9999920527063917,2.500071527347289,48.04269206542279,49.8268140162713,0.03305868211483265,0.011948251076105976,0.06323352240482905,0.059090246886857045,8.904759810768025,0.17999935150146662,0.03166824568620008,-0.010000085830688121,-0.2774047412622007,0.2574045696008245,-0.14370241354644442,0.12370224188506818,0.26782031777588067,88.52463373413734,33.815345800091976,0.1337023277157564,10,-0.10249996185302734,-0.10249996185302734,-0.06375002861022949,0.14499998092651367,1.3000001907348615,4,0.16953869834427504,5.999970197826825,8.944999694824219,2.407408977238985,8.880000114440918,-1.3333253860397842,9.03499984741211,0.16953869834427504
7713,2010-10-11,9.010000228881836,9.024999618530273,8.904999732971191,8.960000038146973,30476200.0,0.0016676312966759088,2.0000357632473027,1.0,48.0427273325826,48.953908346450945,-0.005222009099952629,-0.019820008434537684,0.025855168398532413,0.04805028995574645,10.022391968541587,0.11999988555908203,0.043995922915879504,0.015000247955322621,-0.23448339366212778,0.264483889572773,-0.10974157285340347,0.1397420687640487,0.22050716326797115,90.983707794025,36.83846329430858,0.1247418208087255,10,-0.20000028610229492,-0.11750030517578125,-0.0787503719329834,0.12999963760375977,1.119999885559082,0,0.16037732054570086,1.9999920527063917,8.994999885559082,5.999970197826825,8.944999694824219,2.407408977238985,8.880000114440918,0.16037732054570086
7714,2010-10-12,9.010000228881836,9.024999618530273,8.859999656677246,8.96500015258789,26502800.0,0.0,3.400066122428219,0.8999980926586432,51.33079213679528,48.84582705769129,-0.03386616062543979,-0.011344404249708617,0.002854578316679124,0.058357898799306085,10.6240583651839,0.16499996185302734,0.014931981813242956,0.009250259399413707,-0.23579056244264862,0.25429108124147604,-0.11327015152161835,0.13177067032044576,0.18948686453022034,96.52182422200852,40.29996931052019,0.1225204109210314,10,-0.2025003433227539,-0.11750030517578125,-0.04875016212463379,0.12999963760375977,1.1849994659423846,1,0.1526082092198393,2.0000357632473027,9.010000228881836,1.9999920527063917,8.994999885559082,5.999970197826825,8.944999694824219,0.1526082092198393
7715,2010-10-13,9.06999969482422,9.109999656677246,8.984999656677246,9.03499984741211,29512600.0,0.00665920803753739,1.1739173701756422,0.7777730682830047,54.04410604580591,49.827440437706045,-0.1057726005320152,-0.07104869663291957,-0.0755703742861602,0.007203524529325378,10.577614762071278,0.125,-0.009977383597680856,0.0667497634887706,-0.18013129362958935,0.31363082060713054,-0.05669076507040849,0.19019029204794968,0.09970791179959626,93.89313310532526,33.680375272110474,0.12344052855917993,10,-0.2624998092651385,-0.17749977111816584,-0.10874962806701838,0.07000017166137518,1.2150001525878888,2,0.14277840351339077,3.400066122428219,9.010000228881836,2.0000357632473027,9.010000228881836,1.9999920527063917,8.994999885559082,0.14277840351339077
7716,2010-10-14,9.1899995803833,9.244999885559082,9.05500030517578,9.0600004196167,40199800.0,0.013230417816613382,-1.7142915531334715,3.714277929155125,45.88743337695738,50.301587898982554,-0.22602653841108555,-0.16775204597889193,-0.21330361756123395,-0.10108794759809037,10.145537275767605,0.18999958038330256,-0.03207654868920429,0.1664996623992927,-0.07127723915253092,0.40427656395111633,0.04761121162338178,0.28538811317520363,-0.7349996566772461,86.07585462605056,29.361614236904714,0.11888845077591159,10,-0.3399996757507324,-0.2974996566772461,-0.25499939918518066,-0.04999971389770508,1.0900001525878924,3,0.12513608538778898,1.1739173701756422,9.06999969482422,3.400066122428219,9.010000228881836,2.0000357632473027,9.010000228881836,0.12513608538778898
7717,2010-10-15,9.475000381469727,9.505000114440918,9.170000076293944,9.244999885559082,92077000.0,0.03101205811747576,1.3103453945745913,1.7692460055460189,62.213761297579026,51.89090014498355,-0.4721000259422201,-0.42284531389301705,-0.508417183003381,-0.3797894172519918,9.42112705293435,0.33500003814697443,-0.03300829033695862,0.41875042915344274,0.12511842044492383,0.7123824378619616,0.27193442479918417,0.5655664335077013,-1.0042004585266113,95.34888191006785,38.675616291532904,0.14681600435425915,10,-0.49500036239624023,-0.49500036239624023,-0.5525002479553223,-0.33500051498413086,0.7249994277954102,4,0.07810023655148157,-1.7142915531334715,9.1899995803833,1.1739173701756422,9.06999969482422,3.400066122428219,9.010000228881836,0.07810023655148157
7718,2010-10-18,9.505000114440918,9.520000457763672,9.375,9.40999984741211,60302600.0,0.003166198602995607,1.3199896241025992,0.41304374867833465,62.64151269322713,53.244546347905185,-0.44285238087856627,-0.4395455527832244,-0.5435538774946096,-0.40365059237715784,9.396979587387225,0.14500045776367188,-0.014321972005401307,0.42600016593933177,0.07043382879759008,0.7815665030810734,0.24821699736846092,0.6037833345102026,-0.9928321838378906,97.72722346729552,40.77005732876562,0.1777831685708705,10,-0.5174999237060547,-0.5174999237060547,-0.5800001621246338,-0.36500024795532227,0.5699996948242188,0,0.08311414543307372,1.3103453945745913,9.475000381469727,-1.7142915531334715,9.1899995803833,1.1739173701756422,9.06999969482422,0.08311414543307372
7719,2010-10-19,9.55500030517578,9.600000381469727,9.414999961853027,9.414999961853027,94819400.0,0.005260409272262567,-1.6428566562898073,1.4736836821763604,68.75002328306918,54.98847424163736,-0.4596729656746419,-0.4753240103823586,-0.5996666450922081,-0.45202914197754573,9.484071025750756,0.18500041961669922,0.026698895391655597,0.4515003204345689,0.037303433804545705,0.8656972070645921,0.2444018771195573,0.6585987637495805,-0.9823624229431136,92.68292304710187,33.34624633461818,0.20709844331501118,10,-0.5275001525878888,-0.5275001525878888,-0.6775002479553205,-0.41500043869018377,0.6349992752075213,1,0.060177895436975604,1.3199896241025992,9.505000114440918,1.3103453945745913,9.475000381469727,-1.7142915531334715,9.1899995803833,0.060177895436975604
7720,2010-10-20,9.6899995803833,9.78499984741211,9.56999969482422,9.625,82728400.0,0.01412865210840386,-1.4571419229323297,0.46428157846336787,73.55072513845563,57.16708592998833,-0.5226532935556403,-0.5839502802659311,-0.7374015638341689,-0.5826892426106127,10.22740444943839,0.2299995422363299,0.06672187981930122,0.5507496356964108,0.06585920332581985,1.0356400680670017,0.3083044195111153,0.7931948518817062,-1.035172698211671,86.9862566300003,23.163812220583367,0.24244521618529521,10,-0.3724994659423828,-0.5699996948242188,-0.7262494564056396,-0.5499997138977051,0.4200000762939453,2,0.0521155971423628,-1.6428566562898073,9.55500030517578,1.3199896241025992,9.505000114440918,1.3103453945745913,9.475000381469727,0.0521155971423628
7721,2010-10-21,9.755000114440918,9.854999542236328,9.630000114440918,9.710000038146973,74774200.0,0.006708001741218439,-1.1951171856827845,0.6923133353874144,82.12929797219041,60.95448658629583,-0.514809915820571,-0.6180240185492263,-0.7947674501063595,-0.6423697272330351,10.615890832073665,0.22499942779541016,0.09202034106214718,0.5760001659393303,0.026889792476040952,1.1251105394026197,0.30144497920768565,0.850555352670975,-0.9871559357452409,85.40153200589195,13.090731005707227,0.2745551867316444,10,-0.39750051498413086,-0.6000003814697266,-0.815000057220459,-0.6150002479553223,0.34999942779541016,3,0.05433108423920996,-1.4571419229323297,9.6899995803833,-1.6428566562898073,9.55500030517578,1.3199896241025992,9.505000114440918,0.05433108423920996
7722,2010-10-22,9.729999542236328,9.770000457763672,9.585000038146973,9.744999885559082,35380200.0,-0.00256284694118869,4.692190319693657,-0.33334039757555206,85.7142640890217,65.14021289256684,-0.41860626625364716,-0.5881295358149323,-0.764844360279378,-0.6150145489237424,11.509751823201853,0.18500041961669922,0.12743759287575074,0.5287496089935306,-0.07207330001864953,1.1295725180057108,0.22833815448744055,0.8291610634996207,-0.8316967199157723,73.95830849804099,-5.700283181521556,0.30041145450609036,10,-0.372499942779541,-0.5749998092651367,-0.8174996376037598,-0.5899996757507324,0.29000091552734375,4,0.0565262298674738,-1.1951171856827845,9.755000114440918,-1.4571419229323297,9.6899995803833,-1.6428566562898073,9.55500030517578,0.0565262298674738
7723,2010-10-25,9.885000228881836,9.949999809265137,9.755000114440918,9.8100004196167,68547800.0,0.015930184371815814,-1.1081000273214185,-4.999872846334796,85.12395391471163,68.89500864566867,-0.4877249513609847,-0.722688936872304,-0.9081842402644611,-0.7668950787488633,12.664949860692628,0.2200002670288086,0.16491673180430055,0.6472502708435055,-0.026064256039520117,1.3205647977265311,0.3105930074019927,0.9839075342850183,-0.871893800171387,87.85054225758839,6.427752751781924,0.3366572634415126,10,-0.41750049591064453,-0.6825003623962402,-0.9725003242492676,-0.7450003623962402,0.5299997329711914,0,0.03186642115221616,4.692190319693657,9.729999542236328,-1.1951171856827845,9.755000114440918,-1.4571419229323297,9.6899995803833,0.03186642115221616
7724,2010-10-26,9.81999969482422,9.9350004196167,9.800000190734863,9.81999969482422,50604800.0,-0.006575673500512247,-5.7501788183676235,0.0,91.96419980466752,73.10835239665327,-0.33049832187767514,-0.6392710052249821,-0.8301035020648175,-0.6942507163514637,13.76331238084118,0.13500022888183594,0.21357104390179238,0.5497497558593771,-0.17088211334504066,1.270381625063795,0.18943382125716823,0.910065690461586,-0.6757281928361145,65.78945387103849,-21.223475853282835,0.3603159346022088,10,-0.31749963760376154,-0.6174998283386248,-0.9074997901916522,-0.6799998283386248,0.5399999618530256,1,0.025967425902805097,-1.1081000273214185,9.885000228881836,4.692190319693657,9.729999542236328,-1.1951171856827845,9.755000114440918,0.025967425902805097
7725,2010-10-27,10.135000228881836,10.239999771118164,9.734999656677246,9.760000228881836,94658000.0,0.03207744845691196,-1.3764647276089093,100.0,93.43058935562385,78.39092528317178,-0.5347792203545101,-0.9178456604305687,-1.1282550060740064,-0.9962651682640562,14.880873110365572,0.505000114440918,0.2749344160554532,0.8117502689361569,0.0012644772335104193,1.6222360606388033,0.40650737308483365,1.21699316478748,-0.877926763874946,83.96952900117498,-5.041011375015984,0.4052428958513236,10,-0.43000030517578125,-0.7875003814697266,-1.2225003242492676,-0.9950003623962402,0.2199993133544922,2,0.005426674914592811,-5.7501788183676235,9.81999969482422,-1.1081000273214185,9.885000228881836,4.692190319693657,9.729999542236328,0.005426674914592811
7726,2010-10-28,10.43000030517578,10.475000381469727,10.199999809265137,10.199999809265137,67954800.0,0.029107061631165942,-1.3913041675477769,0.613334655761714,94.42718516545789,81.970194601825,-0.710057742139325,-1.1629985964169922,-1.408272377500266,-1.2769907618587713,15.997087033588214,0.3400001525878906,0.34559912231762446,1.0372503280639638,0.10048377222617333,1.9740168839017542,0.5688670501450694,1.5056336059828581,-1.0156586311910853,94.94381360281925,5.62925091886045,0.4683832779188949,10,-0.5050001144409162,-0.9650001525878888,-1.5175004005432111,-1.2900004386901838,-0.1300001144409162,3,-0.030680789945877196,-1.3764647276089093,10.135000228881836,-5.7501788183676235,9.81999969482422,-1.1081000273214185,9.885000228881836,-0.030680789945877196
7727,2010-10-29,10.3149995803833,10.4350004196167,10.279999732971193,10.414999961853027,51894600.0,-0.011025956033329232,1.2142750098772241,-0.4347833298088957,88.04656146795537,84.79297779901702,-0.5178276180084858,-0.9879969740293824,-1.2749642286648744,-1.1481595230329482,17.460684183278307,0.15500068664550604,0.41272506997381164,0.8519996166229244,-0.1413541324380141,1.845353365683863,0.3553227420924543,1.3486764911533946,-0.7097393390513016,78.37829130082338,-10.282091457657032,0.4966768745304693,10,-0.36999940872192383,-0.8499994277954102,-1.4024996757507324,-1.174999713897705,0.0800008773803711,4,-0.020358705447389713,-1.3913041675477769,10.43000030517578,-1.3764647276089093,10.135000228881836,-5.7501788183676235,9.81999969482422,-0.020358705447389713
7728,2010-11-01,10.25,10.404999732971193,10.15999984741211,10.28499984741211,36134400.0,-0.006301462242123135,-1.2790670853959463,0.3499971389879647,84.83140348508535,86.57979782146327,-0.3755270057358189,-0.8549960619081833,-1.1915514857322336,-1.0747563081844866,18.162532524944336,0.2449998855590838,0.49013350585872395,0.716000032424926,-0.2897654976091424,1.7217655624589945,0.21311726740789183,1.2188827974419603,-0.4881865334432103,69.59457282520584,-17.32487996062227,0.5028827650170343,11,-0.22749996185302734,-0.7849998474121094,-1.3299999237060547,-1.1100001335144043,0.14500045776367188,0,-0.022438979730373454,1.2142750098772241,10.3149995803833,-1.3913041675477769,10.43000030517578,-1.3764647276089093,10.135000228881836,-0.022438979730373454
7729,2010-11-02,10.34000015258789,10.390000343322754,10.270000457763672,10.31999969482422,33431000.0,0.008780502691501546,-1.0000158947134183,-0.5714441416893226,85.08282198568344,87.86114191559969,-0.38271089880290354,-0.8877304284412748,-1.2559102217190095,-1.15670220007706,19.75528037813028,0.1400003433227539,0.5293382982255732,0.740750169754028,-0.2975089318867852,1.779009271394841,0.22162061893362228,1.2598797205744336,-0.449813041346772,81.75674369512352,-4.103758862435782,0.5191295508204065,11,-0.309999942779541,-0.875,-1.4200000762939453,-1.200000286102295,0.08500003814697266,1,0.00725336635960927,-1.2790670853959463,10.25,1.2142750098772241,10.3149995803833,-1.3913041675477769,10.43000030517578,0.00725336635960927
7730,2010-11-03,10.335000038146973,10.399999618530273,10.25,10.345000267028807,33441800.0,-0.0004835700548482258,1.5000158947134183,-0.4999999999999556,83.77575477961463,88.04408156086903,-0.3091010004597461,-0.8096473881061996,-1.2177057707293137,-1.1432757816333972,20.819838957538657,0.14999961853027344,0.5705485916610566,0.6630000591278069,-0.36692797637305397,1.6929280946286678,0.14803604137737558,1.1779640768782382,-0.33954653826470427,55.555521916306894,-29.026997843468486,0.5149640177504307,11,-0.30499982833862305,-0.869999885559082,-1.3975000381469727,-1.195000171661377,0.3199996948242205,2,0.0024189277637154394,-1.0000158947134183,10.34000015258789,-1.2790670853959463,10.25,1.2142750098772241,10.3149995803833,0.0024189277637154394
7731,2010-11-04,10.529999732971193,10.595000267028807,10.395000457763672,10.4399995803833,42735400.0,0.018867894930282292,-1.2222398830148895,-8.99980926950397,82.86597419913777,87.72760490643749,-0.42756950779094005,-0.9273607356649656,-1.3817086764805957,-1.3326215004204744,21.00286963396641,0.26000022888183416,0.6093254202151055,0.7787497520446802,-0.25952754186617355,1.817027045955534,0.25961110508925245,1.297888399000108,-0.4482277944031825,85.05736290670957,1.760842726059522,0.5191386469554272,11,-0.36499977111816584,-1.0049996376037615,-1.5674996376037615,-1.3899998664855975,0.1300001144409162,3,-0.016619201820766483,1.5000158947134183,10.335000038146973,-1.0000158947134183,10.34000015258789,-1.2790670853959463,10.25,-0.016619201820766483
7732,2010-11-05,10.520000457763672,10.579999923706056,10.4399995803833,10.510000228881836,22516600.0,-0.0009495988092205199,1.1538653403171772,0.11111346585851517,82.0188989738237,87.38259880189437,-0.32824197979206815,-0.8403389433076445,-1.3353540421413435,-1.3148932630307044,21.27045953289724,0.14000034332275568,0.6323833407534494,0.6925004482269284,-0.3358733842846746,1.7208742807385313,0.17831353197112598,1.2066873644827307,-0.33558285350350125,82.7586811683489,1.2343606255415267,0.5141869162558019,11,-0.35500049591064453,-0.9950003623962402,-1.5537505149841309,-1.3800005912780762,0.47499942779541016,4,-0.020912572001501206,-1.2222398830148895,10.529999732971193,1.5000158947134183,10.335000038146973,-1.0000158947134183,10.34000015258789,-0.020912572001501206
7733,2010-11-08,10.454999923706056,10.494999885559082,10.359999656677246,10.449999809265137,22937600.0,-0.006178757721407302,2.176474548126872,0.5000000000001776,78.1249478460106,85.84490413982138,-0.19431875882844452,-0.6972820600376917,-1.2375500523399037,-1.2439801591671085,21.39074843079354,0.16000080108642578,0.6410467660356609,0.5552499294281024,-0.4335744184596084,1.5440742773158131,0.06083775548424697,1.0496621033719578,-0.18846578689215931,59.4202217498398,-19.83782022230629,0.4944121739438558,11,-0.2899999618530291,-0.9299998283386248,-1.4774999618530291,-1.3150000572204608,0.350000381469723,0,-0.005738829878548346,1.1538653403171772,10.520000457763672,-1.2222398830148895,10.529999732971193,1.5000158947134183,10.335000038146973,-0.005738829878548346
7734,2010-11-09,10.385000228881836,10.479999542236328,10.345000267028807,10.470000267028807,22052800.0,-0.00669533193065841,1.5714493319649019,-16.999618538997993,72.63841766139595,83.53466284046274,-0.039946154038190684,-0.5470359056814935,-1.1308542280078555,-1.1678560660021073,21.33844170768117,0.1349992752075213,0.6503444129313323,0.4165002346038822,-0.5004404972573546,1.333440966465119,-0.04197013132673533,0.8749706005344997,-0.052772866024957565,39.13047083832074,-37.53275767563094,0.458470365930618,11,-0.007500171661376953,-0.8600001335144043,-1.4237501621246338,-1.2450003623962402,0.4399995803833008,1,0.0009629493174225789,2.176474548126872,10.454999923706056,1.1538653403171772,10.520000457763672,-1.2222398830148895,10.529999732971193,0.0009629493174225789
7735,2010-11-10,10.364999771118164,10.40999984741211,10.270000457763672,10.364999771118164,27817000.0,-0.001925898634845269,2.1110922731318613,-0.0,70.4697509762344,80.8727257083268,0.018004057006409724,-0.4480127113413417,-1.0752453553101162,-1.1405079648026835,21.594777543161086,0.1399993896484375,0.6541374132594555,0.33174977302551234,-0.49666208453916205,1.1601616305901867,-0.08245615575682486,0.7459557018078495,0.23000049591064275,29.23057510996621,-44.41358311224462,0.41420592878233703,11,0.012500286102294922,-0.8399996757507324,-1.403749704360962,-1.2249999046325684,0.3450002670288086,2,0.005788752623409499,1.5714493319649019,10.385000228881836,2.176474548126872,10.454999923706056,1.1538653403171772,10.520000457763672,0.005788752623409499
7736,2010-11-11,10.34000015258789,10.4350004196167,10.140000343322754,10.239999771118164,33034800.0,-0.0024119265877781126,1.0344768619610112,100.0,70.46979608033902,78.91975177636942,0.03229024861254892,-0.350405987783347,-1.027733580539957,-1.107353281618943,22.30586505127868,0.2950000762939453,0.6599882332077538,0.24925012588500906,-0.48726568333433384,0.985765935104352,-0.11900777872466328,0.6175080304946814,0.24850011825561324,45.45454545454527,-26.987032576855412,0.3682579046096717,11,0.027500152587890625,-0.815000057220459,-1.3787500858306885,-1.200000286102295,0.625,3,0.030464175602982424,2.1110922731318613,10.364999771118164,1.5714493319649019,10.385000228881836,2.176474548126872,10.454999923706056,0.030464175602982424
7737,2010-11-12,10.21500015258789,10.364999771118164,10.18000030517578,10.229999542236328,32217400.0,-0.012088974676534692,-3.352975495915846,-0.14999332430525092,61.30135957285874,76.30530245278868,0.15825589451461042,-0.17615615174378085,-0.8834664279656561,-0.9743632838424325,23.826064867776115,0.1849994659423846,0.625555466062174,0.08725013732910192,-0.5910719856459465,0.7655722603041504,-0.2519109241584214,0.42641119881662526,0.35556012115478275,21.126734077647992,-47.32646690312603,0.3391610614875239,11,0.15250015258789062,-0.49249982833862305,-1.322500228881836,-1.075000286102295,0.9099998474121094,4,0.04356335664972866,1.0344768619610112,10.34000015258789,2.1110922731318613,10.364999771118164,1.5714493319649019,10.385000228881836,0.04356335664972866
7738,2010-11-15,10.295000076293944,10.40999984741211,10.244999885559082,10.25,33234200.0,0.007831612580621039,-4.9999653211263695,-3.0001271617496275,66.10170368215167,74.19628930795183,0.09533612903430999,-0.20441724823266938,-0.9449677973900616,-1.0429528064400309,25.42924002291348,0.19499969482421875,0.5539848501389564,0.12775006294250346,-0.4868999331260717,0.7424000590110786,-0.17957493509178413,0.43507506097679105,0.2583378002319332,45.58826416840754,-22.24343705733485,0.3073249980342873,11,0.07250022888183771,-0.5675001144409162,-1.4025001525878888,-1.1550002098083478,0.805000305175783,0,0.0679941528972896,-3.352975495915846,10.21500015258789,1.0344768619610112,10.34000015258789,2.1110922731318613,10.364999771118164,0.0679941528972896
7739,2010-11-16,10.130000114440918,10.34000015258789,10.09000015258789,10.15999984741211,39500600.0,-0.016027193844608822,-3.545468732389482,-0.6666596024244742,49.81131640903062,70.42246282233137,0.25414051761330825,0.006186143998098359,-0.7563964237458567,-0.8661885364529738,26.504084058163457,0.25,0.49201708908829467,-0.06599988937377965,-0.6097744256029856,0.47777464685542625,-0.3378871574883835,0.2058873787408242,0.40680426075683407,11.5941828675997,-51.957402904216536,0.27188726811460306,11,0.21250009536743164,-0.4025001525878906,-1.2787501811981201,-0.9900002479553223,0.9600000381469727,1,0.06663377918156277,-4.9999653211263695,10.295000076293944,-3.352975495915846,10.21500015258789,1.0344768619610112,10.34000015258789,0.06663377918156277
7740,2010-11-17,10.19499969482422,10.244999885559082,10.0600004196167,10.119999885559082,23462400.0,0.0064165429071063596,1.1142773063907008,-2.5000158947134774,39.26937179386703,65.57839588841242,0.18684186285264737,-0.020069220328579718,-0.7985175888793918,-0.9224391827161771,26.896769409134013,0.1849994659423828,0.43827515735357636,-0.026250314712521927,-0.5152330097070781,0.46273238028203423,-0.2707416622097991,0.21824103278475526,0.31499642701693986,35.99980672200569,-22.606771800381154,0.24449134749727805,11,0.12500047683715643,-0.4049997329711932,-1.3449997901916522,-1.0549998283386248,0.8550004959106428,2,0.061795010622781366,-3.545468732389482,10.130000114440918,-4.9999653211263695,10.295000076293944,-3.352975495915846,10.21500015258789,0.061795010622781366
7741,2010-11-18,10.28499984741211,10.350000381469727,10.25,10.274999618530273,34581600.0,0.008827872023731365,-2.3333757192357822,0.13333672418396744,48.5981416698233,61.86497841019015,0.06530078610872536,-0.0720197488823704,-0.8650889422440997,-0.9996452943683813,27.22759472944257,0.15500068664550604,0.3759686721588089,0.03724985122680735,-0.40005636506235476,0.47455606751596946,-0.1814032569177737,0.2559029593713884,0.18899661825109426,64.28565589739537,7.842155977414137,0.2186531081445815,11,-0.00749969482421875,-0.45999956130981623,-1.434999942779541,-1.1449999809265137,0.755000114440918,3,0.04132233320759848,1.1142773063907008,10.19499969482422,-3.545468732389482,10.130000114440918,-4.9999653211263695,10.295000076293944,0.04132233320759848
7742,2010-11-19,10.279999732971193,10.28499984741211,10.104999542236328,10.270000457763672,32849200.0,-0.0004861560053570635,17.00047684898193,0.9999046347512743,51.48513636136171,58.90499935634026,0.036516731020547866,-0.024983211729255217,-0.8430050439203658,-0.9792754229945562,27.540341477312097,0.18000030517578125,0.31926990567672675,0.004749727249146574,-0.35834340413942023,0.3678428586377134,-0.17679683844513683,0.18629629294342998,0.16087704900829003,62.85704943583311,7.743416288076062,0.18154656569428354,11,-0.00999975204467951,-0.397499561309818,-1.4087498188018817,-1.2149996757507342,0.6950006484985334,4,0.06663428379474423,-2.3333757192357822,10.28499984741211,1.1142773063907008,10.19499969482422,-3.545468732389482,10.130000114440918,0.06663428379474423
7743,2010-11-22,10.199999809265137,10.289999961853027,10.0600004196167,10.1850004196167,28306600.0,-0.007782093947869662,1.3589733557650925,1.5000476871718842,42.99997615811935,55.611839189309535,0.08553596583514178,0.08413956285453139,-0.7468210984085744,-0.8871688151874739,27.18413033637971,0.22999954223632812,0.2482488177725397,-0.09100017547607386,-0.40710489555048035,0.22510454459833262,-0.2490525355132771,0.06705218456112938,0.21040686372532313,48.275657953151565,-3.3245496180397396,0.15805236003720335,11,0.0475006103515625,-0.21499967575073242,-1.2199997901916504,-1.1599998474121094,0.8400001525878906,0,0.0906862949050884,17.00047684898193,10.279999732971193,-2.3333757192357822,10.28499984741211,1.1142773063907008,10.19499969482422,0.0906862949050884
7744,2010-11-23,10.074999809265137,10.130000114440918,10.020000457763672,10.09000015258789,35929800.0,-0.01225490218994485,1.3157757365858556,-1.0000635808748728,38.3928358554637,52.0477375092239,0.18096880352993594,0.24161055049098934,-0.5966009764346794,-0.7484306842372632,26.796869059129037,0.17999935150146484,0.17271354613295564,-0.2287501811981194,-0.4784632677336873,0.02096290533744849,-0.35360672446590335,-0.10389363793033546,0.3073743634554216,16.666474005144064,-33.01100413426363,0.12485654326778367,11,0.15250062942504883,-0.06999969482421875,-1.0874996185302734,-1.059999942779541,0.9099998474121094,1,0.10173703142524948,1.3589733557650925,10.199999809265137,17.00047684898193,10.279999732971193,-2.3333757192357822,10.28499984741211,0.10173703142524948
7745,2010-11-24,10.1899995803833,10.25,10.100000381469727,10.135000228881836,23724200.0,0.011414369557844362,-1.400012207124383,-3.6665395130014624,33.6538232289608,47.95707385907077,0.04306326695830265,0.13801875250072726,-0.6885540740469978,-0.8515985506285588,25.630802861185366,0.17500019073486328,0.10741093541649427,-0.1165003776550293,-0.3595101885313152,0.12650943322125663,-0.23800528309317315,0.005004527783114554,0.15613722084156834,51.514897552235354,6.051964242727479,0.12150490543814307,11,0.025000572204589844,-0.10749959945678711,-1.1624994277954102,-1.1999993324279785,0.9950008392333984,2,0.08832194399077054,1.3157757365858556,10.074999809265137,1.3589733557650925,10.199999809265137,17.00047684898193,10.279999732971193,0.08832194399077054
7746,2010-11-26,10.109999656677246,10.225000381469727,10.045000076293944,10.119999885559082,8342600.0,-0.007850826987280901,-1.5714441416893334,-0.18182448717726413,31.53148973425121,44.64931054366993,0.09723154222036356,0.20323583347937557,-0.5783859793209754,-0.7604311482992205,23.741681499107138,0.18000030517578303,0.05440869231151879,-0.18050026893615723,-0.43128657377716095,0.0702860359048465,-0.3058934213566591,-0.05510711651565536,0.20352351020150294,33.33309785776098,-7.105984907015518,0.1253931524205015,11,0.10500049591064453,-0.01999950408935547,-0.8912496566772461,-1.0274996757507324,1.1100006103515607,4,0.09297730622936129,-1.400012207124383,10.1899995803833,1.3157757365858556,10.074999809265137,1.3589733557650925,10.199999809265137,0.09297730622936129
7747,2010-11-29,10.104999542236328,10.149999618530273,9.9399995803833,9.994999885559082,26458400.0,-0.0004945711781123574,1.1000023841880648,-10.99971390425329,33.33330305793611,41.008377140979306,0.09497475515010656,0.20205613130898215,-0.5437821156120748,-0.7441792562079339,21.781579757521598,0.21000003814697266,0.004753397699962747,-0.17500038146972585,-0.43871895920511506,0.08871819626566335,-0.30685967033742045,-0.04314109260203125,0.1791713537309132,47.142794862153345,8.728592818931354,0.13185928886769474,11,0.04000043869018555,-0.0149993896484375,-0.8487498760223389,-0.9874997138977051,1.265000343322754,0,0.09252849697900878,-1.5714441416893334,10.109999656677246,-1.400012207124383,10.1899995803833,1.3157757365858556,10.074999809265137,0.09252849697900878
7748,2010-11-30,10.020000457763672,10.100000381469727,9.925000190734863,9.9399995803833,36586200.0,-0.008411587167063361,-2.181831580590066,0.7272829733924036,32.863838414230045,39.12532403044592,0.15294685530776952,0.28347463219731495,-0.4369713513190234,-0.6501446477939901,20.376529279280653,0.17999935150146484,-0.04843301357539076,-0.24849948883056605,-0.5366534339982962,0.039654456337164135,-0.39257646141443203,-0.10442251624670007,0.22286988033349608,29.230868548389466,-8.717118999709541,0.14407697258386526,11,0.11749982833862305,0.14499950408935547,-0.7637507915496826,-0.9025006294250488,1.359999656677246,1,0.09530936926915046,1.1000023841880648,10.104999542236328,-1.5714441416893334,10.109999656677246,-1.400012207124383,10.1899995803833,0.09530936926915046
7749,2010-12-01,10.414999961853027,10.550000190734863,10.125,10.125,63681000.0,0.03942110639159724,-1.9310361837237369,3.6249597673060188,51.736120539330194,40.51051833549737,-0.220569162421409,-0.11132570794624108,-0.8056030863918142,-1.0372327716544767,19.30057830069777,0.5299997329711914,-0.06735702095296858,0.14275002479553223,-0.15121525528606838,0.43671530487713284,-0.004232615245268079,0.28973266483633253,-0.48999977111816406,78.39996337890625,37.72380354453862,0.14698264004079986,12,-0.17749977111816406,-0.25,-1.0800001621246338,-1.25,0.9350004196166992,2,0.06000960175604275,-2.181831580590066,10.020000457763672,1.1000023841880648,10.104999542236328,-1.5714441416893334,10.109999656677246,0.06000960175604275
7750,2010-12-02,10.359999656677246,10.46500015258789,10.289999961853027,10.404999732971193,32803000.0,-0.005280874256095136,1.1212026633374947,-0.15517269728729563,50.68025600020761,40.74186437220674,-0.1561199163396232,-0.05729395504782886,-0.7214290871999722,-0.9786322171981574,18.276443127290136,0.17500019073486328,-0.1036402189724992,0.08649973869323802,-0.2087985839904949,0.3817980613769709,-0.061149422648629326,0.23414890003510536,-0.4349994659423828,69.59991455078125,28.30840935858496,0.1476491613418667,12,-0.12249946594238281,-0.19499969482421875,-1.0074996948242188,-1.1949996948242188,0.9999999999999982,3,0.06032818732741685,-1.9310361837237369,10.414999961853027,-2.181831580590066,10.020000457763672,1.1000023841880648,10.104999542236328,0.06032818732741685
7751,2010-12-03,10.354999542236328,10.404999732971193,10.255000114440918,10.335000038146973,30201800.0,-0.00048263654504032694,1.499996026353181,-0.44443267070739567,55.18516844026743,41.15297904764071,-0.1566159732328778,-0.06964749958574856,-0.6862283022526441,-0.9697050281728501,16.60353726561329,0.1499996185302752,-0.09833190513923817,0.09024963378906214,-0.18256185014159598,0.36306111771972027,-0.04615610817626781,0.2266553757543921,-0.41749935150146555,68.79989624023438,23.9267069729719,0.13640574196532937,12,-0.11749935150146484,-0.09499931335449219,-0.8287496566772461,-1.044999599456787,0.9450006484985369,4,0.08015460300069877,1.1212026633374947,10.359999656677246,-1.9310361837237369,10.414999961853027,-2.181831580590066,10.020000457763672,0.08015460300069877
7752,2010-12-06,10.300000190734863,10.364999771118164,10.225000381469727,10.3100004196167,27728200.0,-0.005311381355173617,1.3333439298089456,-0.5000238424490964,50.1886838625815,41.951724348136516,-0.11005462071371674,-0.03370306685646085,-0.6115220233197256,-0.9136931311261733,14.78486993096646,0.1399993896484375,-0.08400829471588622,0.046250295639037375,-0.19963959669898657,0.2921401879770613,-0.0766946505299746,0.16919524180804935,-0.35025000000000084,60.0,14.58865346516042,0.12294494616901232,12,-0.0625,-0.039999961853027344,-0.6050000190734863,-0.872499942779541,0.9650001525878924,0,0.08932039410266324,1.499996026353181,10.354999542236328,1.1212026633374947,10.359999656677246,-1.9310361837237369,10.414999961853027,0.08932039410266324
7753,2010-12-07,10.395000457763672,10.449999809265137,10.329999923706056,10.380000114440918,28703200.0,0.009223326725203762,-1.0869413784239101,-1.5,60.55779768549372,44.41449788480651,-0.19499047071042952,-0.14063947558863,-0.681114203928793,-1.0009708104438921,13.447407603447564,0.14999961853027344,-0.08645314166922269,0.14425053596496618,-0.0925989106080447,0.38109998253797706,0.025825812678460736,0.2626752592514716,-0.43324526702880917,63.52949096253745,13.268763852347021,0.11842472328650559,12,-0.1575002670288086,-0.13500022888183594,-0.6900002956390381,-0.9675002098083496,0.875,1,0.09379503461851368,1.3333439298089456,10.300000190734863,1.499996026353181,10.354999542236328,1.1212026633374947,10.359999656677246,0.09379503461851368
7754,2010-12-08,10.395000457763672,10.454999923706056,10.350000381469727,10.414999961853027,17912000.0,0.0,1.1000028610392811,-1.3332697565007312,58.403403098563494,47.164451203651254,-0.16184447040890504,-0.14740963894806924,-0.6556658376923501,-0.9969220959649743,12.131562318775343,0.1049995422363299,-0.09245321420640629,0.14375052452087367,-0.09433126530403513,0.38183231434578246,0.024709629608418382,0.26279141943332895,-0.42148036702880987,70.83343267450269,17.99347548268164,0.11904089491245466,12,-0.1575002670288086,-0.13500022888183594,-0.6512503623962402,-0.9675002098083496,0.9649991989135724,2,0.0947570575566048,-1.0869413784239101,10.395000457763672,1.3333439298089456,10.300000190734863,1.499996026353181,10.354999542236328,0.0947570575566048
7755,2010-12-09,10.425000190734863,10.475000381469727,10.329999923706056,10.425000190734863,20418200.0,0.0028859770707163612,1.8999980926586075,-0.0,56.19471528556684,49.90480959824188,-0.1732196625545086,-0.18201586204147624,-0.6562813036122996,-1.0214600310158062,11.181003129043804,0.1450004577636701,-0.08081451653615446,0.1707502365112301,-0.07476279558526855,0.4162632686077288,0.047993720462979894,0.29350675255948033,-0.43995049800000174,79.99992370605469,27.42601293691598,0.12275651604824965,12,-0.1875,-0.16499996185302734,-0.6775000095367432,-0.997499942779541,0.9650001525878924,3,0.08872903345910244,1.1000028610392811,10.395000457763672,-1.0869413784239101,10.395000457763672,1.3333439298089456,10.300000190734863,0.08872903345910244
7756,2010-12-10,10.654999732971193,10.654999732971193,10.46500015258789,10.479999542236328,49768200.0,0.022062305806069826,1.1714214091476103,100.0,63.83766252961319,53.29418287287267,-0.35512627141428865,-0.4081315492927562,-0.8524898017700515,-1.240533265211269,11.134807268777019,0.2299995422363299,-0.04450099325986656,0.38499979972839604,0.08251878361128284,0.6874808158455092,0.23375929166983944,0.5362403077869526,-0.6586510302763315,100.0,46.71398173557485,0.15124050805855627,12,-0.36499977111816584,-0.36499977111816584,-0.9074995517730731,-1.227499485015871,0.8950004577636719,4,0.06616611369069081,1.8999980926586075,10.425000190734863,1.1000028610392811,10.395000457763672,-1.0869413784239101,10.395000457763672,0.06616611369069081
7757,2010-12-13,10.65999984741211,10.69499969482422,10.585000038146973,10.675000190734863,34963600.0,0.0004692740090310732,3.000034679474759,-0.08571615413539893,67.96878201426789,57.194732161765764,-0.3052172786417451,-0.39851617773961756,-0.8187531388051443,-1.2382193446203988,11.13599952605398,0.10999965667724787,-0.008448144656243883,0.3677499294281006,0.020194903860037527,0.7153049549961636,0.19397241664406906,0.5415274422121321,-0.6373051035061952,90.4109946959993,34.98378573696537,0.1737775127840313,12,-0.25,-0.34999990463256836,-0.8149998188018799,-1.172499656677246,0.9700002670288086,0,0.06003755651817633,1.1714214091476103,10.654999732971193,1.8999980926586075,10.425000190734863,1.1000028610392811,10.395000457763672,0.06003755651817633
7758,2010-12-14,10.994999885559082,11.199999809265137,10.770000457763672,10.8100004196167,62076800.0,0.03142589521033612,-2.245285599124777,-12.333015449170322,80.87253004398428,60.43211099561621,-0.5446443455463452,-0.7150458834134028,-1.1077459701702104,-1.5678748725088365,11.455075374079662,0.5399999618530273,0.05019811438311983,0.667749977111816,0.1991296455569902,1.136370308666642,0.433439811334404,0.9020601428892281,-0.9319668445980689,76.43678727907908,15.441258749043143,0.23431016577741248,12,-0.2824997901916504,-0.43249988555908203,-1.1499998569488525,-1.5074996948242188,0.7700004577636737,1,0.024556658533329667,3.000034679474759,10.65999984741211,1.1714214091476103,10.654999732971193,1.8999980926586075,10.425000190734863,0.024556658533329667
7759,2010-12-15,10.80500030517578,11.039999961853027,10.80500030517578,11.0,45802000.0,-0.017280544098308703,-1.410256661058701,-1.0540554473003303,69.64861467173742,62.53970640356397,-0.32799790181280564,-0.49738533990097444,-0.8796071971550941,-1.3747788947429278,12.629489024214966,0.23499965667724787,0.10623567262221201,0.44400038719177104,-0.06064759213017901,0.9486483665137211,0.19167639753079513,0.696324376852747,-0.6510099227504362,54.59775217837848,-7.283187663165656,0.25232398966097547,12,-0.09250020980834783,-0.24250030517577947,-0.96000027656555,-1.2950000762939453,0.9949998855590856,2,0.04303564455848741,-2.245285599124777,10.994999885559082,3.000034679474759,10.65999984741211,1.1714214091476103,10.654999732971193,0.04303564455848741
7760,2010-12-16,10.824999809265137,10.925000190734863,10.789999961853027,10.8149995803833,44966800.0,0.0018509489610820662,-3.500047684140255,-0.05128330529363387,73.75420124402442,64.60293227064808,-0.30743009108551433,-0.49304552589012474,-0.855451895933605,-1.3904165745334929,13.988140225621335,0.13500022888183594,0.1759859759228526,0.43249988555908203,-0.10603132102732538,0.9710310921454894,0.16323428226587744,0.7017654888522866,-0.5873286726926104,48.979568004795624,-15.830368259710681,0.26926560329320376,12,-0.11249971389770508,-0.2624998092651367,-0.8737497329711914,-1.3149995803833026,0.8450002670288086,3,0.0494226195693972,-1.410256661058701,10.80500030517578,-2.245285599124777,10.994999885559082,3.000034679474759,10.65999984741211,0.0494226195693972
7761,2010-12-17,10.710000038146973,10.84000015258789,10.6850004196167,10.80500030517578,56325600.0,-0.010623535625352676,-1.1379346632202731,-9.499809269502016,68.7307013446538,66.66315643532279,-0.15285180960794698,-0.36319444080856655,-0.6988187018020131,-1.2735156335221376,14.74127821487294,0.1549997329711914,0.19190405131388744,0.2962501049041748,-0.25773909038866805,0.8502393001970177,0.01925550725775338,0.5732447025505962,-0.3953426077590372,20.325210816376533,-44.78956566339955,0.27699459764642104,12,0.05499982833862305,-0.14750003814697266,-0.7587499618530273,-1.1999998092651385,0.9499998092651367,4,0.06349209176038761,-3.500047684140255,10.824999809265137,-1.410256661058701,10.80500030517578,-2.245285599124777,10.994999885559082,0.06349209176038761
7762,2010-12-20,10.96500015258789,10.994999885559082,10.710000038146973,10.78499984741211,34584000.0,0.023809534410145217,1.3750009934116936,-1.8947347287055516,76.47061023472699,68.43124671857093,-0.3392805741159357,-0.5947372707567204,-0.9099757808311075,-1.5216795243803904,16.414820583282435,0.2849998474121094,0.22254053858712908,0.5170001983642578,-0.08480769980019254,1.1188080965287082,0.21609624928203175,0.8179041474464839,-0.5795153318897786,54.368944623862994,-14.653501221893812,0.30090394908222545,12,-0.20000028610229492,-0.4025001525878906,-1.0187499523162842,-1.4549999237060565,0.6899995803833026,0,0.05335157592395534,-1.1379346632202731,10.710000038146973,-3.500047684140255,10.824999809265137,-1.410256661058701,10.80500030517578,0.05335157592395534
7763,2010-12-21,11.125,11.149999618530273,10.925000190734863,11.0,35764600.0,0.014591869145970549,1.571433242506812,0.6944432670707413,72.90325240218516,70.04234108563999,-0.430066349364985,-0.7187351906464485,-1.0238530120955787,-1.676557770711586,18.523059997720107,0.22499942779541016,0.25377271234009235,0.6307500362396237,-0.030089026472726488,1.2915890989519738,0.3003305048834495,0.9611695675957979,-0.6743539802165266,94.62372868841868,25.68091275195826,0.330419531356175,12,-0.3600001335144043,-0.5625,-1.0799996852874756,-1.5999999046325684,0.2950000762939453,1,0.04539326871379035,1.3750009934116936,10.96500015258789,-1.1379346632202731,10.710000038146973,-3.500047684140255,10.824999809265137,0.04539326871379035
7764,2010-12-22,11.100000381469727,11.1850004196167,11.029999732971193,11.135000228881836,17390200.0,-0.0022471567218222965,1.2963025756226867,-0.279998779296875,74.34216759221317,72.05872467526737,-0.3291604511192112,-0.646135516995276,-0.9520703267382622,-1.6466097647277493,20.806661483375834,0.15500068664550604,0.30163657531335275,0.5545003890991218,-0.1280637910628375,1.237064569261081,0.21321829901814127,0.8957824791801023,-0.5894060585277199,82.99999237060547,13.556173989602144,0.3412820900809798,12,-0.2675004005432129,-0.5375003814697266,-1.0525002479553223,-1.575000286102295,0.27499961853027344,2,0.05990990441434363,1.571433242506812,11.125,1.3750009934116936,10.96500015258789,-1.1379346632202731,10.710000038146973,0.05990990441434363
7765,2010-12-23,11.09000015258789,11.15999984741211,11.005000114440918,11.079999923706056,18512000.0,-0.0009009214899244888,1.0666683620919852,-0.2857220708446359,74.09841683572257,73.1988084870573,-0.24016590610242794,-0.5957993127990342,-0.8963729271185219,-1.6295134934965656,22.751365824202956,0.1549997329711914,0.3308927113000948,0.4995001316070553,-0.20276622440652936,1.20176648762064,0.14836695360026297,0.8506333096138476,-0.524253390740034,80.99994659423828,11.000669347638791,0.3511331780067921,12,-0.19750022888183594,-0.5275001525878906,-1.0550000667572021,-1.565000057220459,0.6099996566772443,3,0.06402164367701046,1.2963025756226867,11.100000381469727,1.571433242506812,11.125,1.3750009934116936,10.96500015258789,0.06402164367701046
7766,2010-12-27,11.050000190734863,11.130000114440918,10.984999656677246,11.079999923706056,14842200.0,-0.0036068495313494875,1.230774309503723,-2.999904634751807,74.83446469127438,73.9616621178358,-0.15448890078198474,-0.5078013262962191,-0.8140669677534333,-1.5827377218393686,25.03225690319707,0.14500045776367188,0.36772750027125944,0.41250014305114746,-0.2801189017730277,1.1051191878753226,0.066190620639059,0.7588096654632359,-0.4335131850936236,71.57892200757317,0.30179923310376466,0.34630952241208757,12,-0.10750007629394531,-0.4875001907348633,-0.9950001239776611,-1.5250000953674316,0.4849996566772461,0,0.05610858595992929,1.0666683620919852,11.09000015258789,1.2963025756226867,11.100000381469727,1.571433242506812,11.125,0.05610858595992929
7767,2010-12-28,11.039999961853027,11.09000015258789,10.895000457763672,11.05500030517578,20233600.0,-0.0009049980732327434,3.5882260543706312,0.5000158947133295,72.63158880994013,73.04600198071978,-0.09489640606536476,-0.44708385940500683,-0.7701925202089619,-1.5636358159905939,27.14275461085901,0.19499969482421875,0.4107147466176677,0.3557498931884773,-0.31128021333995903,1.0227799997169136,0.02223483992425912,0.6892649464526954,-0.3768319319218758,49.999835573372096,-21.337883980720292,0.3335150532642183,12,-0.10499954223632812,-0.47749996185302734,-0.9887497425079346,-1.5149998664855957,0.5649995803833008,1,0.05615941011787995,1.230774309503723,11.050000190734863,1.0666683620919852,11.09000015258789,1.2963025756226867,11.100000381469727,0.05615941011787995
7768,2010-12-29,10.975000381469727,11.100000381469727,10.960000038146973,11.045000076293944,12019400.0,-0.005887643171005097,-1.7999961853172863,4.666539513001896,69.4631125926153,73.0253906385951,-0.03691399749206603,-0.3234533022092023,-0.6723427379824383,-1.4874250445622899,29.30678272386072,0.1400003433227539,0.42410251198648297,0.24300031661987376,-0.35719622670190887,0.8431968599416564,-0.057097955041017556,0.5430985882807651,-0.2688858091918558,27.58618421701684,-42.0053583880767,0.3000982716608915,12,-0.039999961853027344,-0.41250038146972656,-0.8987503051757812,-1.450000286102295,0.6599998474121094,2,0.06195893647981854,3.5882260543706312,11.039999961853027,1.230774309503723,11.050000190734863,1.0666683620919852,11.09000015258789,0.06195893647981854
7769,2010-12-30,11.039999961853027,11.06999969482422,10.920000076293944,10.960000038146973,10534600.0,0.005922512813124614,1.1428610354223396,-1.1428610354223723,70.16395718527446,72.62647463206733,-0.07272064076384943,-0.35756100541797053,-0.7046714179237537,-1.5414401691965374,30.33404835821495,0.149999618530277,0.4359316202457961,0.27674989700317454,-0.31901835565838255,0.8725181496647316,-0.021134229327604004,0.5746340233339531,-0.294374570616176,54.71692002072896,-12.99796404358355,0.2978841263307788,12,-0.10499954223632812,-0.47749996185302734,-0.9237496852874756,-1.5149998664855957,0.7300004959106445,3,0.03442030034003163,-1.7999961853172863,10.975000381469727,3.5882260543706312,11.039999961853027,1.230774309503723,11.050000190734863,0.03442030034003163
7770,2010-12-31,10.984999656677246,11.029999732971193,10.885000228881836,11.015000343322754,15718200.0,-0.004981911717919063,3.833359824522137,-0.3750089407052428,62.22223321107442,71.90331150611406,0.008227652954928999,-0.2670271028045246,-0.6213178134469111,-1.4747056956029247,31.33476167623115,0.1549997329711914,0.39322669302335456,0.1904995918273933,-0.3812925753215861,0.7622917589763727,-0.09539649174709552,0.4763956754018821,-0.20302431199813142,40.816112043160594,-21.87246109246245,0.2858960835744893,12,-0.037499427795410156,-0.4224996566772461,-0.8687493801116943,-1.4599995613098145,0.8450002670288086,4,0.03550299094326248,1.1428610354223396,11.039999961853027,-1.7999961853172863,10.975000381469727,3.5882260543706312,11.039999961853027,0.03550299094326248
7771,2011-01-03,11.1850004196167,11.300000190734865,11.024999618530273,11.085000038146973,41410000.0,0.01820671544744945,-1.4999913302816086,-3.333269756500731,66.99031942860984,70.84994586098993,-0.1310945155106502,-0.42336413746654955,-0.7921521492237105,-1.656900020187356,32.86635866387756,0.31500053405761896,0.3881997855116026,0.3490003108978268,-0.2087922531359876,0.9067928749316412,0.0701040288809196,0.627896592914734,-0.3695831177707021,72.28920923156792,12.565885450164743,0.278896282016907,1,-0.09250020980834961,-0.5725002288818359,-1.036250352859497,-1.6600003242492676,0.5799999237060565,0,0.04604375237619207,3.833359824522137,10.984999656677246,1.1428610354223396,11.039999961853027,-1.7999961853172863,10.975000381469727,0.04604375237619207
7772,2011-01-04,11.220000267028807,11.229999542236328,11.0649995803833,11.149999618530273,25496000.0,0.0031291771210597563,2.666698456093503,0.700003814682696,59.036167650726554,69.30915866638342,-0.14094000012886276,-0.40676076929186067,-0.796171553168433,-1.6749865030397029,34.639328767488195,0.16499996185302734,0.37770499204728125,0.3380001544952371,-0.1842862740432043,0.8602865830336786,0.07685694022601552,0.5991433687644587,-0.3561246762939234,80.72290817838919,22.158920982114708,0.26114321426922116,1,-0.1275000572204572,-0.6075000762939435,-1.0675001144409162,-1.6950001716613752,0.6700000762939489,1,0.02807482824300478,-1.4999913302816086,11.1850004196167,3.833359824522137,10.984999656677246,1.1428610354223396,11.039999961853027,0.02807482824300478
7773,2011-01-05,11.369999885559082,11.395000457763672,11.109999656677246,11.109999656677246,30962800.0,0.013368949639962713,-1.1923119245864358,3.7142545741884567,73.44398602964864,69.20936071498737,-0.2822088999423613,-0.5059088668318914,-0.9178058698327476,-1.8046337425111822,36.33056258460856,0.2850008010864258,0.38867225570985475,0.4392498016357429,-0.07356774247156572,0.9520673457430515,0.1828410295820877,0.6956585736893981,-0.4625118348242001,95.097929218698,34.54378530216005,0.2564087720536546,1,-0.22999954223632812,-0.7099995613098145,-1.2524998188018799,-1.8449997901916504,0.630000114440918,2,0.02066839569415624,2.666698456093503,11.220000267028807,-1.4999913302816086,11.1850004196167,3.833359824522137,10.984999656677246,0.02066839569415624
7774,2011-01-06,11.380000114440918,11.515000343322756,11.324999809265135,11.329999923706055,34251000.0,0.0008795276149946574,-5.33330684256511,0.19230825661152479,73.22177602134954,69.11195618005704,-0.27749595823305917,-0.4620197514776372,-0.8966442801493919,-1.7930587844957664,38.194461447245445,0.19000053405762074,0.3617523920226766,0.4000000476837151,-0.0845942853505246,0.8845943807179548,0.15770288116659614,0.6422972142008341,-0.41401057486258175,78.57139613353232,15.86935281289233,0.24229716651711947,1,-0.17999982833862305,-0.559999942779541,-1.2287499904632568,-1.8550000190734863,0.5550003051757812,3,0.022407742695655042,-1.1923119245864358,11.369999885559082,2.666698456093503,11.220000267028807,-1.4999913302816086,11.1850004196167,0.022407742695655042
7775,2011-01-07,11.350000381469727,11.4350004196167,11.279999732971193,11.4350004196167,26796200.0,-0.0026361803751761004,2.647073343131823,-1.6999942779759294,78.82885321057566,69.55577712664606,-0.23103216058085607,-0.3785780579126836,-0.8453438013003911,-1.7415191136233243,40.05092377489158,0.15500068664550604,0.3366337951098739,0.32375030517578196,-0.11190878994134934,0.7594094002929133,0.10592075761721631,0.5415798527343476,-0.30714932936717076,66.32658820598533,-1.664133689190038,0.21782954755856546,1,-0.15000009536743164,-0.48000001907348633,-1.1487503051757812,-1.825000286102295,0.7299995422363281,4,0.03700441076457128,-5.33330684256511,11.380000114440918,-1.1923119245864358,11.369999885559082,2.666698456093503,11.220000267028807,0.03700441076457128
7776,2011-01-10,11.359999656677244,11.40999984741211,11.234999656677246,11.279999732971193,26206800.0,0.0008809933807440995,-1.058824849375624,-0.9411751506243341,72.8323724913645,69.5780864245821,-0.21504823978767185,-0.35105099047467725,-0.8429971521255037,-1.7324958820001264,41.201740721833794,0.17500019073486328,0.31136459952966256,0.29849958419799627,-0.12458563662370103,0.7215848050196936,0.08695697378714762,0.5100421946088449,-0.2510477038038612,65.55546136565866,-3.986547678036402,0.2115426104108483,1,-0.1599993705749494,-0.4899992942810041,-1.158749580383299,-1.8349995613098127,1.2049999237060565,0,0.041373264193062864,2.647073343131823,11.350000381469727,-5.33330684256511,11.380000114440918,-1.1923119245864358,11.369999885559082,0.041373264193062864
7777,2011-01-11,11.300000190734865,11.40999984741211,11.255000114440918,11.375,23421400.0,-0.005281643288352789,1.1379346632202731,-0.937498509882479,61.43794434769187,68.68640106403504,-0.12772037076624265,-0.2536507039498179,-0.7673870303287238,-1.6514741142159348,42.27182083287212,0.1549997329711914,0.28540625230176175,0.20650010108948003,-0.1843034161267081,0.5973036183056681,0.01109834248138597,0.4019018596975741,-0.13420146319857018,46.91363257463395,-18.652012405856368,0.1954017586080936,1,-0.09999990463257014,-0.4299998283386248,-1.0512499809265154,-1.7750000953674334,1.3099994659423793,1,0.04115045528664285,-1.058824849375624,11.359999656677244,2.647073343131823,11.350000381469727,-5.33330684256511,11.380000114440918,0.04115045528664285
7778,2011-01-12,11.265000343322756,11.380000114440918,11.225000381469727,11.375,20491800.0,-0.0030973315771097853,1.5833313465099461,1.4666658189540185,60.645177168382446,67.62875883993594,-0.0528116917374124,-0.2080529417458301,-0.714765919096358,-1.5952025520942161,41.911079606832836,0.1549997329711914,0.2605141057691913,0.15800023078918635,-0.23710671876199818,0.5531071803403709,-0.03955324398640592,0.3555537055647786,-0.050313389576356116,13.793092108508947,-47.51965423755718,0.19755347477559182,1,-0.06500005722046076,-0.3425002098083496,-1.016250133514406,-1.740000247955324,1.569999694824217,2,0.05548157842449286,1.1379346632202731,11.300000190734865,-1.058824849375624,11.359999656677244,2.647073343131823,11.350000381469727,0.05548157842449286
7779,2011-01-13,11.270000457763672,11.335000038146973,11.21500015258789,11.244999885559082,24383400.0,0.0004438627863763145,-1.8235254518731276,-0.22727863849562108,61.688353509156634,67.56943887305619,-0.024311875795417492,-0.18596473630715948,-0.704624773480834,-1.5758118453395813,41.5046946431692,0.11999988555908203,0.24322695184995347,0.13975033760070765,-0.23471745437469593,0.5142181295761112,-0.04748355838699325,0.32698423358840856,0.2449998855590838,25.00010837194987,-32.425173588799964,0.18723389598770146,1,-4.76837158203125e-07,-0.3475003242492658,-1.0212502479553223,-1.7450003623962402,1.294999122619629,3,0.06477369233232344,1.5833313465099461,11.265000343322756,1.1379346632202731,11.300000190734865,-1.058824849375624,11.359999656677244,0.06477369233232344
7780,2011-01-14,11.359999656677244,11.364999771118164,11.204999923706056,11.210000038146973,19421400.0,0.007985731611179547,-1.0000000000000222,5.999847415601684,68.90245746252175,67.78189865460196,-0.062048338698497574,-0.24646437514336483,-0.777963540506299,-1.6371364846897123,41.206072195279184,0.1599998474121076,0.2381279221696282,0.20299954414367427,-0.15576146990817286,0.5617605581955214,0.023619037117750707,0.38238005116959783,0.14900068283081325,75.60965397891573,19.149577534626808,0.17938050702592395,1,-0.06999969482421697,-0.43749952316283824,-1.1112494468688947,-1.8349995613098127,1.0799999237060565,4,0.050616265872990285,-1.8235254518731276,11.270000457763672,1.5833313465099461,11.265000343322756,1.1379346632202731,11.300000190734865,0.050616265872990285
7781,2011-01-18,11.390000343322756,11.520000457763672,11.345000267028807,11.380000114440918,31897800.0,0.002640905594383236,-3.375008940705093,0.06666836209199793,70.833399560855,69.09270220017177,-0.0669524857890913,-0.23495537516864928,-0.7968980674252908,-1.6405517908095852,41.71342624494756,0.17500019073486506,0.22828964287272946,0.19900021553039693,-0.10629687187994463,0.5042973029407385,0.04635167182522615,0.3516487592355677,-0.18500041961669922,58.73019236940772,1.39291949532101,0.152648543705171,1,-0.0750002861022967,-0.39750003814697443,-1.141250133514406,-1.865000247955324,1.0799999237060511,1,0.06057941699604985,-1.0000000000000222,11.359999656677244,-1.8235254518731276,11.270000457763672,1.5833313465099461,11.265000343322756,0.06057941699604985
7782,2011-01-19,11.550000190734865,11.84000015258789,11.460000038146973,11.479999542236328,69699600.0,0.01404739618870221,-5.909114553982469,6.999904634750031,80.74870182789596,69.90433728886593,-0.19581068240346866,-0.3677353354050208,-0.9434220268184443,-1.7703709001375518,42.11520766807114,0.44999980926513494,0.24647104949004017,0.329750061035158,0.004198291628020101,0.655301830442296,0.16697417633158906,0.492525945738727,-0.3450002670288086,54.330731130021206,-6.490198670387272,0.1627758847035692,1,-0.0275001525878924,-0.3375000953674334,-1.2600002288818377,-1.995000362396242,1.079999923706053,2,0.08787873358328113,-3.375008940705093,11.390000343322756,-1.0000000000000222,11.359999656677244,-1.8235254518731276,11.270000457763672,0.08787873358328113
7783,2011-01-20,11.630000114440918,11.720000267028807,11.454999923706055,11.484999656677244,38023000.0,0.006926400206488825,-1.5853701653346062,2.0714159207639953,81.05267701722462,70.77443739951872,-0.26267402109772675,-0.430008861625625,-1.0066431306956733,-1.8211748701694948,42.15904399500825,0.26500034332275213,0.24203026503078462,0.38449997901916433,0.014721954227933765,0.7542780038103949,0.19961096662354905,0.5693889914147796,-0.3996001815795882,66.92913977105808,5.115665255446714,0.18488901239561487,1,-0.10750007629394531,-0.36749982833862305,-1.2700002193450928,-2.0550003051757812,1.25,3,0.0842647921404116,-5.909114553982469,11.550000190734865,-3.375008940705093,11.390000343322756,-1.0000000000000222,11.359999656677244,0.0842647921404116
7784,2011-01-21,11.765000343322756,11.899999618530273,11.619999885559082,11.630000114440918,34473200.0,0.0116079301421681,-2.612883775303021,0.9310331219910034,87.8641558768632,71.77835991799512,-0.37696014455647386,-0.5403379347298749,-1.1206932377381094,-1.9239018289537508,42.25470042832593,0.2799997329711914,0.25886945009191287,0.4862502098083521,0.05678443852752402,0.9157159810891802,0.27151732416793806,0.7009830954487661,-0.5102164016723627,80.57563532575904,15.440807822215334,0.21473288564041404,1,-0.21250057220459162,-0.47250032424926935,-1.1275002956390399,-1.93750047683716,0.875,4,0.09094769771354039,-1.5853701653346062,11.630000114440918,-5.909114553982469,11.550000190734865,-3.375008940705093,11.390000343322756,0.09094769771354039
7785,2011-01-24,11.800000190734865,11.835000038146973,11.729999542236328,11.75,22758200.0,0.0029749125703999457,-1.3333156729149227,0.37037115528618075,85.54920751122394,73.19134158686838,-0.3815374195299839,-0.5474891218991846,-1.1332595427179442,-1.9268955997324166,42.515558384745155,0.10500049591064453,0.2459113007581486,0.4857500553131118,0.007383515496218962,0.9641165951300046,0.24656678540466537,0.7249333252215582,-0.5065033084716788,81.98206402856596,17.018891896245734,0.2391832699084461,1,-0.247500419616701,-0.5075001716613787,-1.1625001430511492,-1.9725003242492694,0.7349996566772443,0,0.0648304557019499,-2.612883775303021,11.765000343322756,-1.5853701653346062,11.630000114440918,-5.909114553982469,11.550000190734865,0.0648304557019499
7786,2011-01-25,11.670000076293945,11.800000190734865,11.539999961853027,11.744999885559082,29537600.0,-0.011016958672847577,1.8108069097413397,-1.4999904632931622,73.43753570076834,74.52462951498798,-0.2267885819901423,-0.3885813628809416,-0.9810680317550258,-1.7720266246517937,42.44525978921554,0.2600002288818377,0.230119578584997,0.3247499465942383,-0.1618005516204768,0.8113004448089534,0.08147469748688074,0.5680251957015958,-0.34011302985473435,48.31467416462359,-14.049614524879551,0.24327524910735776,1,-0.11750030517578125,-0.377500057220459,-1.0325000286102295,-1.8425002098083496,1.2150001525878906,1,0.06598110531751478,-1.3333156729149227,11.800000190734865,-2.612883775303021,11.765000343322756,-1.5853701653346062,11.630000114440918,0.06598110531751478
7787,2011-01-26,11.65999984741211,11.779999732971193,11.635000228881836,11.65999984741211,23225200.0,-0.0008569176363717457,-4.800068665598606,-0.0,67.68295164980103,75.30660445736783,-0.17919657025170288,-0.34757085959344636,-0.9445053312234037,-1.7380809079261557,42.957147663361106,0.14499950408935725,0.21138740671912792,0.2837497234344486,-0.19990822804988895,0.7674076749187861,0.04192074769228071,0.5255786991766165,-0.2959060466474348,46.06743017813363,-11.654110027657438,0.24182897574216833,1,-0.10750007629394531,-0.35500001907348633,-0.9962499141693115,-1.8324999809265137,1.114999771118164,2,0.06946830447827779,1.8108069097413397,11.670000076293945,-1.3333156729149227,11.800000190734865,-2.612883775303021,11.765000343322756,0.06946830447827779
7788,2011-01-27,11.654999732971193,11.895000457763672,11.635000228881836,11.65999984741211,29071600.0,-0.0004288262869940329,-10.555791035286637,-100.0,66.8711706693754,75.88247303072546,-0.12634364226418882,-0.30463357097289645,-0.9150322175037964,-1.7099591397078786,43.57365904058371,0.26000022888183594,0.20764189006286138,0.24474964141845845,-0.21516427487705947,0.7046635577139764,0.014792683270698603,0.4747065995662183,-0.2587515831405831,31.944411330721817,-22.18388261139469,0.22995695814775935,1,-0.10249996185302912,-0.2624998092651385,-0.9912497997283953,-1.8274998664855975,1.0550003051757795,3,0.08365511830184902,-4.800068665598606,11.65999984741211,1.8108069097413397,11.670000076293945,-1.3333156729149227,11.800000190734865,0.08365511830184902
7789,2011-01-28,11.420000076293945,11.800000190734865,11.34000015258789,11.654999732971193,37145200.0,-0.020162991167854805,-1.3291170413364102,46.998855617030216,53.43136246594351,74.1634624755501,0.14770368803305445,-0.04185132103838285,-0.6524664421086008,-1.4496963409268702,43.858299543137406,0.46000003814697443,0.21761387866230208,-0.009250020980834606,-0.4348798944678869,0.4163798525062177,-0.22206495772436163,0.20356491576269242,0.4799995422363281,14.414392741769195,-36.594098550192584,0.2128149367435263,1,0.19999980926513672,-0.027500152587890625,-0.7562501430511475,-1.3949999809265137,1.3599996566772479,4,0.12784588689957133,-10.555791035286637,11.654999732971193,-4.800068665598606,11.65999984741211,1.8108069097413397,11.670000076293945,0.12784588689957133
7790,2011-01-31,11.375,11.619999885559082,11.369999885559082,11.399999618530273,33984600.0,-0.003940461995911693,-13.285776566757493,0.10638151086581499,50.71091718214837,71.92763110013826,0.21797805008296045,0.03569478307335494,-0.5819502496064217,-1.3803963549926763,44.39345927342354,0.25,0.23148118334384904,-0.07375011444091761,-0.44608085434422406,0.29858062546238884,-0.2599154843925717,0.1124152555107365,0.5200004577636719,6.306275345384563,-41.091532017079615,0.1861653699516535,1,0.24499988555908203,0.017499923706054688,-0.6775000095367432,-1.3450002670288086,1.2799997329711932,0,0.1112088213910114,-1.3291170413364102,11.420000076293945,-10.555791035286637,11.654999732971193,-4.800068665598606,11.65999984741211,0.1112088213910114
7791,2011-02-01,11.699999809265135,11.725000381469727,11.399999618530273,11.449999809265135,30520400.0,0.02857141180352829,1.1666634877643796,-10.000152590218967,65.1515042048376,70.19460914202067,-0.0652898707843157,-0.26218677256567524,-0.8800327472613283,-1.6794387092974468,44.23400356958186,0.35000038146972656,0.2544440236467356,0.22549972534179474,-0.14121962625757511,0.5922190769411646,0.042140049542108926,0.40885940114148056,0.18390064239502202,64.86476733796106,16.686702983820588,0.1833596757996853,2,-0.07999992370605291,-0.30749988555908025,-0.9724998474121076,-1.6700000762939435,0.6599998474121094,1,0.07136752579138883,-13.285776566757493,11.375,-1.3291170413364102,11.420000076293945,-10.555791035286637,11.654999732971193,0.07136752579138883
7792,2011-02-02,11.53499984741211,11.704999923706055,11.460000038146973,11.640000343322756,27233000.0,-0.014102561072040665,1.08510845524826,-0.42000198364258523,59.31032895191174,67.77879269031924,0.10880000928607103,-0.07628922732791033,-0.6893166178206407,-1.4925303358441298,44.06593068136622,0.24499988555908203,0.2610956914207332,0.0447497844696052,-0.3024869681567015,0.3919865370959119,-0.12886859184354904,0.21836816078275945,0.33802259826660297,35.135060828922946,-16.674006214486603,0.1736183763131536,2,0.08500003814697266,-0.1424999237060547,-0.7824997901916504,-1.442500114440918,0.9400005340576172,2,0.11703514515196112,1.1666634877643796,11.699999809265135,-13.285776566757493,11.375,-1.3291170413364102,11.420000076293945,0.11703514515196112
7793,2011-02-03,11.604999542236328,11.635000228881836,11.425000190734865,11.505000114440918,22735000.0,0.006068460836601064,1.6249873340763787,-0.9523710048046632,61.05607984932569,64.80011757614841,0.038980226568970266,-0.13468606881560774,-0.7296774995916699,-1.5401518308777202,43.37013890229947,0.21000003814697088,0.2664310155319196,0.10299949645996165,-0.24300615216573718,0.4490051450856605,-0.07000332785288776,0.27600232077281106,0.25736245758056775,57.6085581896773,2.3088522095303716,0.17300282431284933,2,0.012500762939453125,-0.21249961853027344,-0.8562493324279785,-1.4774994850158691,0.6400003433227539,3,0.10081862321801371,1.08510845524826,11.53499984741211,1.1666634877643796,11.699999809265135,-13.285776566757493,11.375,0.10081862321801371
7794,2011-02-04,11.635000228881836,11.6899995803833,11.484999656677244,11.579999923706055,20075600.0,0.002585151902533056,1.484862496676591,0.5500061989185271,59.450185786131996,61.9002262733604,-0.01273998820246014,-0.15241780657995285,-0.7250499343271706,-1.5423430321517255,42.41639546620024,0.20499992370605646,0.24735711693386975,0.12025017738342214,-0.22561970375571683,0.4661200585225611,-0.052684763186146455,0.29318511795299074,0.21691453399047944,74.64787975661191,21.011866797917698,0.17293494056956946,2,-0.017499923706054688,-0.24250030517578125,-0.8862500190734863,-1.450000286102295,0.44499969482421875,4,0.09239362166892273,1.6249873340763787,11.604999542236328,1.08510845524826,11.53499984741211,1.1666634877643796,11.699999809265135,0.09239362166892273
7795,2011-02-07,11.770000457763672,11.80500030517578,11.515000343322756,11.619999885559082,21330000.0,0.01160294166103415,1.6363600896452872,2.7272679983354142,62.17948757136504,60.649332036760036,-0.1703581803954055,-0.2680841712630304,-0.8268465908520142,-1.6504623221192372,41.85740987890245,0.2899999618530238,0.22424741651424895,0.23425040245056117,-0.12039209883054447,0.5888929037316668,0.05692915181000835,0.411571653091114,0.07167601290295522,91.35807701907856,36.78156529045667,0.17732125064055307,2,-0.15250015258789062,-0.3775005340576172,-1.0212502479553223,-1.4825005531311035,-0.05000019073486506,0,0.08581131995974656,1.484862496676591,11.635000228881836,1.6249873340763787,11.604999542236328,1.08510845524826,11.53499984741211,0.08581131995974656
7796,2011-02-08,11.829999923706055,11.835000038146973,11.699999809265135,11.739999771118164,20706200.0,0.005097660459546294,1.699994277975965,0.5999987284390954,59.58903170052531,59.75000759795163,-0.22939859653387273,-0.30679662853071754,-0.8496816684385919,-1.679206764883503,41.61252541091899,0.1350002288818377,0.17933235788327018,0.2707498550415046,-0.09690658141545505,0.6384062914984643,0.08692163681302567,0.45457807326998356,-0.48999977111816406,98.780459438588,42.34812291364311,0.18382821822847947,2,-0.21249961853027344,-0.36750030517578125,-1.0749998092651367,-1.5225000381469727,0.21000003814697266,1,0.06973793868011158,1.6363600896452872,11.770000457763672,1.484862496676591,11.635000228881836,1.6249873340763787,11.604999542236328,0.06973793868011158
7797,2011-02-09,11.765000343322756,11.854999542236328,11.734999656677244,11.850000381469727,26601600.0,-0.005494470059382417,1.5263570015962147,-0.9444432670707216,54.671289183153085,58.39446521059359,-0.1653239377757867,-0.21626208931043678,-0.7473455580278738,-1.583571671311585,41.377793866338216,0.11999988555908381,0.13806443612882902,0.18250026702881073,-0.17479214800524012,0.5397926820628616,0.0038540595117844134,0.36114647454583704,-0.41510019302368306,79.06992217562305,22.97537633777644,0.17864620751702545,2,-0.1675004959106463,-0.2825007438659686,-0.9125001430511492,-1.330000400543213,0.1649999618530238,2,0.050573675817373154,1.699994277975965,11.829999923706055,1.6363600896452872,11.770000457763672,1.484862496676591,11.635000228881836,0.050573675817373154
7798,2011-02-10,11.890000343322756,11.899999618530273,11.69499969482422,11.699999809265135,22979000.0,0.01062473407159259,-1.0499914169639126,-2.235299397502585,54.355402317794976,58.49713630524376,-0.28327264362632754,-0.30781996302804693,-0.8300465249324365,-1.6805707235648057,41.40249684926795,0.2049999237060529,0.11824512395136466,0.2762502670288107,-0.07336424716167755,0.625864781219299,0.10144300993356659,0.45105752412405486,-0.5198962173461936,97.59053587309509,42.75060546523778,0.1748072570952443,2,-0.25500059127807795,-0.3850007057189959,-1.0375001430511492,-1.4475002288818377,0.19499969482421697,3,0.04920101103912056,1.5263570015962147,11.765000343322756,1.699994277975965,11.829999923706055,1.6363600896452872,11.770000457763672,0.04920101103912056
7799,2011-02-11,12.0,12.039999961853027,11.774999618530273,11.829999923706055,26103400.0,0.009251442683012145,1.1200027465820312,0.8947347287054995,56.62251341934086,59.153980331598476,-0.33787877244810716,-0.3797982240852189,-0.9083307913087726,-1.7618850161912984,41.658182809932214,0.2650003433227539,0.11167509294380551,0.34974994659423864,-0.0011809064748451448,0.7006807996633224,0.17428452005969675,0.5252153731287805,-0.5981021444702144,92.38095411097504,39.281714127149286,0.17546542653454208,2,-0.2800002098083496,-0.377500057220459,-1.0999996662139893,-1.5099997520446777,0.029999732971193183,4,0.020416657129923577,-1.0499914169639126,11.890000343322756,1.5263570015962147,11.765000343322756,1.699994277975965,11.829999923706055,0.020416657129923577
7800,2011-02-14,11.9350004196167,12.0,11.81999969482422,11.96500015258789,25813600.0,-0.0054166316986083984,2.60002670303362,-0.1764689382804699,59.169570041004775,58.48932098006149,-0.2068409029436875,-0.2840770848912477,-0.8099441232849927,-1.6668497910708862,41.825978723952474,0.18000030517577947,0.10521741703307796,0.25600032806396555,-0.08897271028973108,0.6009733664176622,0.08351380888711724,0.4284868472408139,-0.4820543955810539,69.56537363272218,15.205720078819255,0.1724865191768481,2,-0.2025003433227539,-0.3125004768371582,-0.9250001907348633,-1.3100004196166992,0.11499977111816584,0,0.012149099203300429,1.1200027465820312,12.0,-1.0499914169639126,11.890000343322756,1.5263570015962147,11.765000343322756,0.012149099203300429
7801,2011-02-15,12.079999923706055,12.079999923706055,11.864999771118164,11.890000343322756,40383400.0,0.012149099203300429,1.2631644991442008,-6.333375719235723,63.29115834152213,58.931635356684865,-0.3266159240130868,-0.3949841294340608,-0.919022070111339,-1.7804260448702003,41.59897653027318,0.21500015258789062,0.13467316397225382,0.36649985313415456,0.005578393090363676,0.7274213131779454,0.18603912311225912,0.54696058315605,-0.5800895846450196,100.0,42.74940973519525,0.18046073002189575,2,-0.3274998664855957,-0.4375,-1.044999599456787,-1.4549999237060547,0.2849998474121094,1,-0.02980129627077044,2.60002670303362,11.9350004196167,1.1200027465820312,12.0,-1.0499914169639126,11.890000343322756,-0.02980129627077044
7802,2011-02-16,12.5649995803833,12.68000030517578,12.345000267028807,12.46500015258789,74631200.0,0.04014897845532861,1.0302978634862412,0.5263139402396286,72.08740111404109,60.15733771943101,-0.7265496385066719,-0.8432790637332808,-1.3599507416918115,-2.2360525071601565,41.023686853523344,0.6000003814697248,0.18785766225115808,0.8007495403289795,0.28457669229541516,1.3169223883625438,0.5426631163121982,1.0588359643457608,-1.007080282857764,88.32480674794368,26.721743759119114,0.258086424016782,2,-0.4824995994567889,-0.6224994659423828,-1.5299992561340332,-1.9399995803833008,-0.054999351501464844,2,-0.04178270084066793,1.2631644991442008,12.079999923706055,2.60002670303362,11.9350004196167,1.1200027465820312,12.0,-0.04178270084066793
7803,2011-02-17,12.609999656677244,12.69499969482422,12.4399995803833,12.529999732971193,35705800.0,0.0035813830319739726,1.0400009155273289,0.8000038147190581,81.81820499940088,62.642673187572,-0.686154967009843,-0.854928220019211,-1.3625108909406531,-2.2490437821864315,40.46292441143642,0.25500011444091975,0.19882997286561732,0.7967496395111073,0.16183350591548873,1.431665773106726,0.47929157271329714,1.1142077063089175,-0.9174306382336788,90.76086618499171,22.230850273949144,0.3174580667978096,2,-0.5049996376037562,-0.6599998474121058,-1.5749993324279767,-1.8899993896484357,-0.3949995040893537,3,-0.05392540602817475,1.0302978634862412,12.5649995803833,1.2631644991442008,12.079999923706055,2.60002670303362,11.9350004196167,-0.05392540602817475
7804,2011-02-18,12.835000038146973,12.869999885559082,12.484999656677244,12.595000267028807,41618600.0,0.01784301249767184,1.48387672353858,3.0000000000001554,85.60978684663381,65.24603977371298,-0.808004815344054,-1.049463296929389,-1.541581801915184,-2.4406415491869957,39.59765176924082,0.3850002288818377,0.24035997119340635,0.968250036239624,0.18699423658759784,1.7495058358916502,0.5776221364136109,1.3588779360656371,-1.002090725010115,96.66668180435147,19.428622674874674,0.3906278998260134,2,-0.5525002479553223,-0.7975001335144043,-1.773749828338623,-2.114999771118164,-0.5749998092651367,4,-0.058433969440663924,1.0400009155273289,12.609999656677244,1.0302978634862412,12.5649995803833,1.2631644991442008,12.079999923706055,-0.058433969440663924
7805,2011-02-22,12.5649995803833,12.81999969482422,12.515000343322756,12.670000076293945,38001400.0,-0.021036264663903514,-1.975618379489903,-0.4375024835292309,71.67920386556207,66.58939223649485,-0.4619537722098581,-0.7580795813635248,-1.228809465403783,-2.1369525231126776,38.68561871828028,0.319999694824217,0.2719036619843056,0.6599996089935303,-0.18018191269271178,1.5001811306797723,0.23990884815041014,1.0800903698366504,-0.5661557756588866,69.65171438358959,-8.773444621786297,0.4200907608431207,2,-0.2824997901916504,-0.5274996757507324,-1.4687495231628418,-1.8449993133544922,-0.21499919891357422,1,-0.04257858060316677,1.48387672353858,12.835000038146973,1.0400009155273289,12.609999656677244,1.0302978634862412,12.5649995803833,-0.04257858060316677
7806,2011-02-23,12.4399995803833,12.649999618530273,12.354999542236328,12.56999969482422,31917400.0,-0.009948269333422965,1.0344835524044105,1.2380904805587767,73.14578541584861,68.64211404012768,-0.2696860727962651,-0.6033705060856533,-1.0690229411882939,-1.9780899629359183,38.71419085251444,0.2950000762939453,0.3071208703025654,0.49649963378906214,-0.36854108550594944,1.3615403530840737,0.06397927414155546,0.9290199934365688,-0.30177080272533985,18.09512045369527,-63.087569127180586,0.432520359647506,2,-0.1574997901916504,-0.33499956130981445,-1.333749532699585,-1.7199993133544922,-0.07999992370605646,2,-0.03135043430897122,-1.975618379489903,12.5649995803833,1.48387672353858,12.835000038146973,1.0400009155273289,12.609999656677244,-0.03135043430897122
7807,2011-02-24,12.470000267028807,12.5,12.265000343322756,12.414999961853027,34162200.0,0.0024116308406323395,3.08695868508779,-0.4230788981403173,72.58487577084527,70.66761109046661,-0.21139632362413074,-0.6003572018586301,-1.0633324635408687,-1.9716341263151822,38.54824853760645,0.23499965667724432,0.331172505522904,0.4860002994537336,-0.39877485674489854,1.3707754556523657,0.043612721354417516,0.9283878775530496,-0.21468811210666594,33.88431054811833,-48.20331879318319,0.44238757809931584,2,-0.14750051498412908,-0.3650002479553205,-1.3162500858306867,-1.7474999427795392,0.1349992752075213,3,-0.008420248088387594,1.0344835524044105,12.4399995803833,-1.975618379489903,12.5649995803833,1.48387672353858,12.835000038146973,-0.008420248088387594
7808,2011-02-25,12.630000114440918,12.68000030517578,12.385000228881836,12.494999885559082,26015800.0,0.012830781394219892,1.5106324264658368,2.4545359966709075,74.32763600124426,72.63484693290033,-0.285401314962499,-0.7205080656834824,-1.195845764761014,-2.0925995746496078,38.203113392882834,0.29500007629394354,0.3653291820371578,0.5972501277923588,-0.3181125974428838,1.5126128530276013,0.1395687651747366,1.054931490409981,-0.3649997711181623,60.33058632887117,-21.76048532231328,0.4576813626176215,2,-0.2850003242492676,-0.5250000953674316,-1.2625000476837158,-1.747499942779541,0.0,4,-0.009501178501326923,3.08695868508779,12.470000267028807,1.0344835524044105,12.4399995803833,-1.975618379489903,12.5649995803833,-0.009501178501326923
7809,2011-02-28,12.880000114440918,12.90999984741211,12.654999732971193,12.675000190734865,37859200.0,0.019794140754928025,-1.0816264567812006,1.518515378855297,75.6944496567875,74.47094466798728,-0.44415344949025837,-0.9017536742327792,-1.408762292206319,-2.3049884171088664,39.80172393590974,0.2799997329711914,0.4254749643779565,0.7742501258850094,-0.16783744238787435,1.7163376941578932,0.30320634174856664,1.2452939100214522,-0.6149997711181623,95.3488750330829,13.833928109446035,0.47104378413644216,2,-0.49250030517578125,-0.755000114440918,-1.4874999523162842,-1.997499942779541,-0.3000001907348633,0,-0.05163043136214229,1.5106324264658368,12.630000114440918,3.08695868508779,12.470000267028807,1.0344835524044105,12.4399995803833,-0.05163043136214229
7810,2011-03-01,12.640000343322756,12.954999923706055,12.625,12.895000457763672,33628600.0,-0.018633522436779848,-1.3157824290183875,-1.243903460210834,67.30770719906172,74.91722787438057,-0.10463628383310386,-0.5925019460642655,-1.13434802840602,-2.025916335722748,41.51398135518154,0.3299999237060547,0.47777745953252193,0.47100033760071014,-0.43362861073133985,1.3756292859327601,0.018685863434685146,0.9233148117667351,-0.25890008926391594,54.34785913807153,-23.951089795019655,0.45231447416602477,3,-0.030000209808351386,-0.492500305175783,-1.2175004482269305,-1.7275004386901873,-0.22500038146972834,1,-0.030063299376543062,-1.0816264567812006,12.880000114440918,1.5106324264658368,12.630000114440918,3.08695868508779,12.470000267028807,-0.030063299376543062
7811,2011-03-02,12.53499984741211,12.675000190734865,12.494999885559082,12.625,27780200.0,-0.008307001033122097,-1.1176496987512692,0.3529416164585438,66.17645939210877,74.26045657194365,0.08011871393844316,-0.4445291346578202,-0.9917362489137886,-1.8830952904615028,42.703055444607294,0.18000030517578303,0.5201428573220799,0.3242498397827145,-0.5662039456449754,1.2147036252104044,-0.12097705293113137,0.7694767324965603,0.4200000762939453,39.130386708259635,-37.457054964102355,0.44522689271384536,3,0.07500028610229492,-0.3874998092651367,-1.1124999523162842,-1.622499942779541,-0.21500015258788885,2,-0.014758633282359157,-1.3157824290183875,12.640000343322756,-1.0816264567812006,12.880000114440918,1.5106324264658368,12.630000114440918,-0.014758633282359157
7812,2011-03-03,12.885000228881836,12.93000030517578,12.609999656677244,12.640000343322756,34054600.0,0.02792184967931899,-1.0983562474790027,-2.722216335353687,69.09788284342059,72.84708744350138,-0.24553681093710367,-0.7253966429287395,-1.3075035221683553,-2.1936542862316504,44.126227929114314,0.3950004577636701,0.5778489151538118,0.6067502021789544,-0.27262311106821535,1.486123515426124,0.16706354555536862,1.0464368588025401,0.06999969482421875,87.71934521021001,13.219058638973763,0.43968665662358514,3,-0.27500009536743164,-0.7375001907348633,-1.4625003337860107,-1.9725003242492676,-0.5450000762939453,3,-0.040745096071306164,-1.1176496987512692,12.53499984741211,-1.3157824290183875,12.640000343322756,-1.0816264567812006,12.880000114440918,-0.040745096071306164
7813,2011-03-04,12.774999618530273,12.885000228881836,12.625,12.84000015258789,21365400.0,-0.00853710581277256,2.354826801205931,-0.2653084262030918,64.87522432384345,70.54324716319135,-0.12255784983699947,-0.5515252825194619,-1.1690002702280733,-2.044691034338584,45.84115356391189,0.26000022888183594,0.6188723463997725,0.4382495880126953,-0.4075713084776229,1.2840704845030135,0.015339139767537091,0.8611600362578535,0.17080030441284144,60.86950211985197,-10.899358588783116,0.4229104482451587,3,-0.16499948501586914,-0.6274995803833008,-1.3462498188018799,-1.862499713897705,-0.5,4,-0.013307247073992778,-1.0983562474790027,12.885000228881836,-1.1176496987512692,12.53499984741211,-1.3157824290183875,12.640000343322756,-0.013307247073992778
7814,2011-03-07,12.710000038146973,12.90999984741211,12.510000228881836,12.854999542236328,28075600.0,-0.005088029927532656,2.137250502081253,2.230743272983362,64.87522432384345,69.78724943633372,-0.08622128603068191,-0.42357708320859544,-1.0748597506042383,-1.9407112253704568,47.22286024881777,0.39999961853027344,0.5943642511436984,0.3195000171661384,-0.473534561235347,1.1125345955676238,-0.07701727203460429,0.7160173063668811,0.22678388404846217,46.73915973006872,-24.262962249819267,0.3965172892007425,3,-0.09999990463256836,-0.5625,-1.2375001907348633,-1.7975001335144043,-0.5550003051757795,0,-0.006294250469390139,2.354826801205931,12.774999618530273,-1.0983562474790027,12.885000228881836,-1.1176496987512692,12.53499984741211,-0.006294250469390139
7815,2011-03-08,12.779999732971193,12.90999984741211,12.619999885559082,12.710000038146973,32658200.0,0.00550745040237044,-1.3199996948242188,-0.4827581670974781,63.8339793561685,68.7526043185915,-0.1369139238648387,-0.43640522512145985,-1.113981893988596,-1.9718859322158444,48.288453934564316,0.28999996185302734,0.5501350654576473,0.33899974822998225,-0.4153530441422344,1.0933525406021989,-0.038176647956126075,0.7161761444160906,0.14794850849151508,65.51714310143424,-1.7418863177507546,0.3771763961861081,3,-0.16999959945678889,-0.6174998283386248,-1.2737498283386248,-1.8674998283386248,-0.6799993515014666,1,-0.015649437671673594,2.137250502081253,12.710000038146973,2.354826801205931,12.774999618530273,-1.0983562474790027,12.885000228881836,-0.015649437671673594
7816,2011-03-09,12.654999732971193,12.795000076293945,12.585000038146973,12.739999771118164,26931400.0,-0.009780907872596556,1.153839382216723,-1.2142915531334588,52.07373433909995,66.47358860395312,0.024351964075577825,-0.2597466194680287,-0.9576307096341186,-1.8103097102122394,49.24109723184924,0.21000003814697266,0.4664452634012761,0.1727497577667254,-0.5293406887011578,0.8748402042346086,-0.1782954654672153,0.5237949810006661,0.26428954137344185,34.52368517854199,-28.828476928235823,0.3510452232339413,3,0.01500034332275213,-0.4774999618530291,-1.1487498283386248,-1.7424998283386248,-0.5299997329711932,2,-0.018964818347081636,-1.3199996948242188,12.779999732971193,2.137250502081253,12.710000038146973,2.354826801205931,12.774999618530273,-0.018964818347081636
7817,2011-03-10,12.359999656677244,12.494999885559082,12.19499969482422,12.475000381469727,40836000.0,-0.023310950811429865,2.8709768718197752,1.3529490962537938,44.83471497771873,63.19659737911696,0.33761092415662297,0.08655244510016225,-0.6337385955502111,-1.4846281441141347,49.48674178073604,0.46000003814697266,0.429568937086632,-0.1520002841949477,-0.7717148404142495,0.4677142720243541,-0.46185756230459774,0.15785699391470231,0.5508038298916791,23.07691281684611,-35.28772244002405,0.3098572781096505,3,0.2150001525878924,-0.16999959945678533,-0.853749752044676,-1.447499752044676,-0.11499977111816229,3,-0.0032362429582605268,1.153839382216723,12.654999732971193,-1.3199996948242188,12.779999732971193,2.137250502081253,12.710000038146973,-0.0032362429582605268
7818,2011-03-11,12.475000381469727,12.614999771118164,12.274999618530273,12.279999732971193,28322600.0,0.009304266018353546,-2.3170604626928855,-1.6956471261412505,42.20780748844138,59.47585936041184,0.2216166497498211,0.018578098095630935,-0.7158198215079921,-1.5684461811517014,49.715790278636504,0.3400001525878906,0.4014990196839161,-0.06624956130981374,-0.613317023514691,0.4808179008950635,-0.33978329241225147,0.20728416979262398,0.407170953429409,39.16092683785657,-13.76561168177728,0.2735337311024385,3,0.09999942779541016,-0.2850003242492676,-0.9687504768371582,-1.5625004768371582,-0.49500083923339844,4,-0.010821661302901742,2.8709768718197752,12.359999656677244,1.153839382216723,12.654999732971193,-1.3199996948242188,12.779999732971193,-0.010821661302901742
7819,2011-03-14,12.244999885559082,12.40999984741211,12.104999542236328,12.369999885559082,30361800.0,-0.018436912936073746,1.9756138408433275,-0.6410235092163816,42.95155591592553,56.769620328952264,0.3934447143982531,0.2823507472339628,-0.4569891752104951,-1.3090822268262272,49.26047439942661,0.37000083923339844,0.3675644171739165,-0.3085000514984131,-0.8139242480353239,0.19692414503849776,-0.5612121497668685,-0.055787953229957665,0.6096845837370566,17.39134040355217,-32.03904764731916,0.2527120982684554,3,0.27250003814697266,-0.02500009536743164,-0.7399997711181641,-1.3324999809265137,-0.09999942779541016,0,0.0024499577992296295,-2.3170604626928855,12.475000381469727,2.8709768718197752,12.359999656677244,1.153839382216723,12.654999732971193,0.0024499577992296295
7820,2011-03-15,12.079999923706055,12.170000076293945,11.869999885559082,11.925000190734865,38362000.0,-0.013474884719894331,-1.2641494495686878,-1.239997863769517,42.20780748844138,54.106436784100325,0.5259657768965749,0.48356322615643244,-0.2627088661974888,-1.1175357231625132,48.47041020085927,0.375,0.307319237420824,-0.48074998855590856,-0.9518101711840039,-0.009689805927813211,-0.7162800798699553,-0.24521989724186177,0.7297034499664949,22.70270214540592,-29.423556996215442,0.23553009131404753,3,0.32000017166137695,0.1550002098083496,-0.5749998092651367,-1.1675000190734863,0.35500049591064453,1,0.00620859352142511,1.9756138408433275,12.244999885559082,-2.3170604626928855,12.475000381469727,2.8709768718197752,12.359999656677244,0.00620859352142511
7821,2011-03-16,11.720000267028807,12.05500030517578,11.654999732971193,11.960000038146973,57552000.0,-0.02980129627077044,-1.162160350951354,-1.5483882876286985,35.79546152395642,50.40616774860431,0.8473030180402024,0.8592647100316579,0.11654399869019372,-0.7338512725746416,47.47274948372042,0.4250001907348615,0.2067403497211835,-0.8227496623992945,-1.389043891520604,-0.2564554332779849,-1.1058967769599484,-0.5396025478386406,1.0145268275946648,6.770888695283822,-45.69395091482928,0.28314711456065467,3,0.5624995231628436,0.5849995613098162,-0.21500015258788885,-0.8075003623962385,0.9499998092651385,2,0.032423217216978495,-1.2641494495686878,12.079999923706055,1.9756138408433275,12.244999885559082,-2.3170604626928855,12.475000381469727,0.032423217216978495
7822,2011-03-17,12.039999961853027,12.095000267028807,11.850000381469727,11.885000228881836,35174800.0,0.027303727605233696,-1.177782298911945,-0.6458328366274817,39.46428729563282,47.58273030102535,0.44123543282171873,0.5248247413271443,-0.18121542638533583,-1.0276657503135258,45.071792998229164,0.375,0.14422127698746046,-0.47649998664855886,-1.085512083002845,0.13251210970572735,-0.7810060348257011,-0.17199393847141664,0.5865743966052168,40.10418891492718,-10.896181844590643,0.3045060481771428,3,0.24249982833862305,0.2649998664855957,-0.5,-1.127500057220459,0.6050004959106445,3,0.007059803855173019,-1.162160350951354,11.720000267028807,-1.2641494495686878,12.079999923706055,1.9756138408433275,12.244999885559082,0.007059803855173019
7823,2011-03-18,11.93000030517578,12.239999771118164,11.93000030517578,12.234999656677244,47627000.0,-0.009136184138352599,-1.0327877053921914,-1.9677411415808872,32.14286610595897,43.9458016101493,0.46797980506638304,0.6126809743768664,-0.05463083526383983,-0.8943296007084225,42.46178944839159,0.3099994659423846,0.08527198768548949,-0.5524996757507346,-1.2132607065952765,0.10826135509380741,-0.8828801911730046,-0.22211916032846446,0.5994165907337603,36.4239113272488,-8.596267936092325,0.33038051542227065,3,0.3524994850158709,0.3749995231628436,-0.39000058174133123,-1.0175004005432111,0.8649997711181658,4,0.026403987621579583,-1.177782298911945,12.039999961853027,-1.162160350951354,11.720000267028807,-1.2641494495686878,12.079999923706055,0.026403987621579583
7824,2011-03-21,12.085000038146973,12.170000076293945,11.954999923706055,12.074999809265135,32082400.0,0.012992433277972948,1.3888865341414827,-0.03278770539218568,39.22329823812891,41.21128148592267,0.24026708694061938,0.420153680036357,-0.191224964520341,-1.023816734986415,39.4407576242566,0.23999977111816584,-0.01598824556054268,-0.3599999427795417,-1.0216564490873417,0.3016565635282582,-0.6908281959334417,-0.02917168962564176,0.3569751414687321,73.50432087796712,28.438639890221395,0.3308282531539001,3,0.1399998664855957,0.2199997901916504,-0.5150003433227539,-1.1725001335144043,0.8350000381469727,0,-0.008688497772379344,-1.0327877053921914,11.93000030517578,-1.177782298911945,12.039999961853027,-1.162160350951354,11.720000267028807,-0.008688497772379344
7825,2011-03-22,12.029999732971193,12.175000190734865,11.96500015258789,12.05500030517578,23516000.0,-0.004551121638574074,-1.7096825797242567,-2.4999999999992006,40.00000000000007,39.86975544824491,0.198574006953411,0.4564189029482275,-0.1171115512797325,-0.9483943066429852,36.26270195788606,0.21000003814697443,-0.10421208323469777,-0.3882502555847154,-1.0723575707594488,0.29585705959001807,-0.730303913172083,-0.046196597997347766,0.33327790198006113,64.10255992253249,17.53072402673719,0.342053657587367,3,0.10500001907348455,0.27500009536742986,-0.3587498664855975,-1.0474996566772479,1.0349998474121076,1,0.00955949520740984,1.3888865341414827,12.085000038146973,-1.0327877053921914,11.93000030517578,-1.177782298911945,12.039999961853027,0.00955949520740984
7826,2011-03-23,12.050000190734865,12.109999656677244,11.824999809265135,11.960000038146973,25996000.0,0.0016625484794363654,1.7142960944596282,-3.59992370780146,30.97950361157892,38.33028751867382,0.09356912640275716,0.42762725425038717,-0.11769477887298585,-0.9523593202162193,34.0401384070305,0.2849998474121094,-0.19410446041897345,-0.34874982833862056,-1.0522064489835028,0.3547067923062617,-0.7004781386610617,0.002978481983820558,0.24244965401838314,54.2169643739421,12.319190945812153,0.35172831032244095,3,0.08499956130981268,0.254999637603758,-0.3725001811981219,-0.9675002098083514,1.054999351501463,2,0.03195022595749486,-1.7096825797242567,12.029999732971193,1.3888865341414827,12.085000038146973,-1.0327877053921914,11.93000030517578,0.03195022595749486
7827,2011-03-24,12.364999771118164,12.414999961853027,12.0649995803833,12.135000228881836,30054200.0,0.026141043601434877,1.121214923561541,2.55554613656588,41.4583351545867,38.24701281491219,-0.24657678178035702,0.10999760073386788,-0.4072822071683859,-1.2474927205436597,32.39844670574079,0.3649997711181623,-0.2840078916941824,-0.028500223159790394,-0.7312848360518256,0.6742843897322448,-0.379892529605808,0.3228920832862272,-0.7100000381469709,91.5253935926034,49.878217353555904,0.35139230644601765,3,-0.3299999237060547,-0.059999942779541016,-0.6674997806549072,-1.2124996185302734,0.9750003814697266,3,0.024666422225756435,1.7142960944596282,12.050000190734865,-1.7096825797242567,12.029999732971193,1.3888865341414827,12.085000038146973,0.024666422225756435
7828,2011-03-25,12.510000228881836,12.574999809265135,12.375,12.4350004196167,25070600.0,0.011726685034185058,-1.0512732732438819,0.32608677624268156,45.96774658725024,38.58214511172604,-0.43146338854904265,-0.04685624131618127,-0.5235333290105597,-1.3705442843127997,30.443548030996077,0.21000003814697088,-0.3289708774133757,0.12250022888183665,-0.5738019600167448,0.8188024177804181,-0.22565086556745406,0.47065132333112736,-0.8398004913330066,91.33338928222679,48.25122132532955,0.34815109444929115,3,-0.3950004577636719,-0.2050004005432129,-0.4975001811981201,-1.057499885559082,0.7950000762939435,4,0.010791385004946807,1.121214923561541,12.364999771118164,1.7142960944596282,12.050000190734865,-1.7096825797242567,12.029999732971193,0.010791385004946807
7829,2011-03-28,12.21500015258789,12.5600004196167,12.1899995803833,12.520000457763672,25635600.0,-0.023581140759124763,-1.084503258597809,-4.066681077781875,39.55638822323658,38.28754297114773,-0.15775602421238943,0.20634888705718168,-0.20278028772251488,-1.056524941391178,27.71359182250384,0.37000083923339844,-0.34093017222929234,-0.13924984931945872,-0.7990844528261931,0.5205847541872757,-0.4691671510728259,0.19066745243390848,-0.5086084121704086,52.00004577636742,11.270133331546681,0.3299173017533674,3,-0.10000038146972656,0.08999967575073242,-0.18750023841857733,-0.755000114440918,0.7649993896484375,0,0.047482596517461007,-1.0512732732438819,12.510000228881836,1.121214923561541,12.364999771118164,1.7142960944596282,12.050000190734865,0.047482596517461007
7830,2011-03-29,12.260000228881836,12.335000038146973,12.114999771118164,12.1850004196167,25561800.0,0.0036840012879091333,-1.046503581804875,-0.2459007679415664,42.476202655536945,39.02984754132334,-0.19504945096820414,0.13852260447525744,-0.22387491092745826,-1.0819711528869416,24.66672110771177,0.2200002670288086,-0.35587877092290476,-0.07524976730346644,-0.7221977196028639,0.5716981849959311,-0.3987237434531661,0.2482242088462332,-0.5188641657104487,58.00005594889347,15.804115121493247,0.32347397614969897,3,-0.060000419616700995,0.04499959945678711,-0.10000038146972656,-0.6600003242492676,0.5199995040893572,1,0.053833591769215206,-1.084503258597809,12.21500015258789,-1.0512732732438819,12.510000228881836,1.121214923561541,12.364999771118164,0.053833591769215206
7831,2011-03-30,12.350000381469727,12.395000457763672,12.265000343322756,12.300000190734865,22770200.0,0.007340958475340775,-1.166670640313476,0.6666709052299395,49.79340349273221,40.17752711877883,-0.20817828280622663,0.03578694113883074,-0.2893980819020072,-1.1548091686105693,22.295502144420443,0.13500022888183594,-0.35548990334236485,0.024000358581542258,-0.6161771139099859,0.6641778310730704,-0.2960883776642209,0.34408909482730543,-0.5755097684545891,55.8824849375626,10.802641415742535,0.32008873624576367,3,-0.15000057220459162,-0.045000553131103516,-0.1900005340576172,-0.7500004768371582,0.36999988555908025,2,0.05789467018854344,-1.046503581804875,12.260000228881836,-1.084503258597809,12.21500015258789,-1.0512732732438819,12.510000228881836,0.05789467018854344
7832,2011-03-31,12.359999656677244,12.414999961853027,12.25,12.329999923706055,22546600.0,0.0008096578865310899,1.3571365317674948,0.5999923706345582,47.516182599621864,41.88567339585249,-0.18775664969368933,-0.016401641115850296,-0.2794575831642643,-1.1472542683388607,19.332693428196922,0.16499996185302734,-0.33955763072591694,0.06024966239928986,-0.5240308482988354,0.6445301730974151,-0.23189059294977277,0.3523899177483525,-0.5534886758121065,53.260840269931094,7.125273212846238,0.2921402553490628,3,-0.15999984741210938,-0.05499982833862127,-0.16624975204467596,-0.759999752044676,0.28000068664551137,3,0.060275073321431005,-1.166670640313476,12.350000381469727,-1.046503581804875,12.260000228881836,-1.084503258597809,12.21500015258789,0.060275073321431005
7833,2011-04-01,12.604999542236328,12.65999984741211,12.375,12.399999618530273,34867600.0,0.019821997764112087,-1.23530027750144,6.833391613949605,57.72531793592041,43.94145336227377,-0.3653601732245306,-0.28964054051497,-0.5038386909870081,-1.3720592293854388,16.47690313928575,0.30000019073486506,-0.26238380816836226,0.3137495517730713,-0.24584479886105193,0.8733439024071945,0.03395237645600879,0.5935467270901338,-0.7677490082351905,89.90820229791731,38.478678876119105,0.2797971753170619,4,-0.3624997138977051,-0.2999997138977051,-0.3912496566772461,-0.9374995231628418,0.30500030517578125,4,0.058310244906297104,1.3571365317674948,12.359999656677244,-1.166670640313476,12.350000381469727,-1.046503581804875,12.260000228881836,0.058310244906297104
7834,2011-04-04,12.630000114440918,12.645000457763672,12.475000381469727,12.604999542236328,19519600.0,0.0019833854115438587,5.181679468728868,0.12195405614119968,62.55708438625818,46.44779607185801,-0.34075669788292373,-0.33828590035354367,-0.5118569888179287,-1.375396781569723,14.124286004550152,0.1700000762939453,-0.21287549800951844,0.3427501201629646,-0.2052650105660767,0.8907652508920059,0.06874255479844393,0.6167576855274852,-0.7433846216351228,94.49546261072244,37.80328642385956,0.2740075653645205,4,-0.3875002861022949,-0.3250002861022949,-0.4050002098083496,-0.9025001525878906,0.125,0,0.0534441951400364,-1.23530027750144,12.604999542236328,1.3571365317674948,12.359999656677244,-1.166670640313476,12.350000381469727,0.0534441951400364
7835,2011-04-05,12.579999923706055,12.6850004196167,12.510000228881836,12.649999618530273,23545400.0,-0.00395884325271656,1.499979564311113,-2.799923707800877,72.87232990230422,51.10255454860526,-0.22857108933326487,-0.3204680049183075,-0.44623371490416375,-1.3034850419429969,11.687335539937386,0.17500019073486328,-0.12881382145929798,0.30274991989135813,-0.21380200681524641,0.8193018465979627,0.04447395653805586,0.5610258832446604,-0.6469813696238802,75.86197824747714,12.324064222158455,0.25827596335330244,4,-0.2049999237060547,-0.27500009536743164,-0.32375001907348633,-0.7824997901916504,0.14000034332275213,1,0.03179647225406601,5.181679468728868,12.630000114440918,-1.23530027750144,12.604999542236328,1.3571365317674948,12.359999656677244,0.03179647225406601
7836,2011-04-06,12.414999961853027,12.619999885559082,12.345000267028807,12.600000381469727,29766800.0,-0.01311605428089846,1.4444472701533246,2.642874659400545,60.869562813675856,53.25935762183738,-0.007097426009545771,-0.18379330209229394,-0.26301493628133166,-1.1169113749278026,9.08579161750414,0.2749996185302752,-0.07972183309858139,0.14974994659423757,-0.34032484688773224,0.6398247400762074,-0.09528745014674733,0.3947873433352225,-0.4218228585280901,37.93098912373857,-27.390889472610326,0.2450373967409848,4,-0.014999866485595703,-0.12249994277954102,-0.03624987602233887,-0.5949997901916504,0.14999961853027344,2,0.0293999011067001,1.499979564311113,12.579999923706055,5.181679468728868,12.630000114440918,-1.23530027750144,12.604999542236328,0.0293999011067001
7837,2011-04-07,12.31999969482422,12.470000267028807,12.270000457763672,12.369999885559082,23306400.0,-0.0076520553621192144,-1.6666878596178674,0.270270688241986,61.403484311230166,54.97443959116848,0.09034951162276883,-0.09691211647789011,-0.15020174476110526,-0.9986749105490418,8.22184045038651,0.19999980926513494,-0.02793510284208267,0.056749677658082476,-0.43202176246857427,0.5455211177847392,-0.187636042405245,0.30113539772140996,-0.2714767261959423,12.048010037710782,-54.577577768977335,0.2443857200633283,4,0.08000040054321111,-0.027499675750734198,0.05875039100646795,-0.4999995231628436,0.0349998474121076,3,0.032467579716956685,1.4444472701533246,12.414999961853027,1.499979564311113,12.579999923706055,5.181679468728868,12.630000114440918,0.032467579716956685
7838,2011-04-08,12.34000015258789,12.515000343322756,12.3100004196167,12.395000457763672,24242400.0,0.001623413819731967,-2.5652231602342206,1.100001907341396,58.09523290517948,57.034311222495475,0.048833997390255846,-0.13443771441465024,-0.15162841375647673,-0.996364341491363,7.015972931842585,0.20499992370605646,0.04795843171920566,0.08350014686584473,-0.3966104405400177,0.5636107342717072,-0.1565551468370856,0.32355544056877505,-0.2405589878805383,16.867397893643474,-46.868560433048415,0.2400552937029311,4,0.059999942779541016,-0.057500362396240234,0.03874993324279785,-0.5199999809265137,0.1700000762939453,4,0.02431119830026507,-1.6666878596178674,12.31999969482422,1.4444472701533246,12.414999961853027,1.499979564311113,12.579999923706055,0.02431119830026507
7839,2011-04-11,12.274999618530273,12.4350004196167,12.239999771118164,12.385000228881836,20890200.0,-0.005267466228027984,-1.1666701987877761,2.0,57.728693527958846,58.729032430542354,0.1377236007415803,-0.0706992250583518,-0.060850551136530484,-0.9065696706659878,6.371527339825062,0.19500064849853516,0.07554620393099754,0.016999626159668324,-0.4631471321883627,0.4971463845076993,-0.22307375301434718,0.2570730053336838,-0.12871371343017302,7.865122788068159,-53.518411923927836,0.2400733791740157,4,0.1875004768371582,0.007500171661376953,0.10375046730041504,-0.44249963760375977,0.4100008010864258,0,0.05173118114995656,-2.5652231602342206,12.34000015258789,-1.6666878596178674,12.31999969482422,1.4444472701533246,12.414999961853027,0.05173118114995656
7840,2011-04-12,12.154999732971193,12.255000114440918,12.09000015258789,12.164999961853027,33104400.0,-0.0097759583941599,-1.3571525885558584,0.09091066722151249,53.11571088014164,59.098177695810065,0.2696158127487376,0.05819103605752041,0.08551443541371029,-0.7632595848129871,6.568447907409447,0.1849994659423828,0.07623984510535209,-0.10675024986266912,-0.5821920058383423,0.36869150611300405,-0.3444711278505057,0.13097062812516747,0.530000686645506,12.264077949419583,-47.95945809324287,0.2377208779878368,4,0.23250055313110174,0.1275000572204572,0.2237503528594953,-0.23499965667724787,0.5349998474121076,1,0.049362434771774266,-1.1666701987877761,12.274999618530273,-2.5652231602342206,12.34000015258789,-1.6666878596178674,12.31999969482422,0.049362434771774266
7841,2011-04-13,12.100000381469727,12.204999923706055,11.925000190734865,12.1850004196167,38766400.0,-0.004524833624823366,3.4800299074547096,8.499809269503704,40.70178326915275,58.34102221464683,0.3189659913475964,0.15085303326445754,0.1563060636968583,-0.686470247627593,6.753273786669987,0.27999973297118963,0.12075048901522933,-0.18074960708618093,-0.5909262764457157,0.22942706227335385,-0.38583794176594743,0.024338727593585574,0.573100032806396,29.661041606051487,-25.50407666051382,0.20508833467976717,4,0.2049999237060547,0.1249995231628418,0.28624963760375977,-0.18000030517578125,0.46000003814697266,2,0.051239658348157135,-1.3571525885558584,12.154999732971193,-1.1666701987877761,12.274999618530273,-2.5652231602342206,12.34000015258789,0.051239658348157135
7842,2011-04-14,12.125,12.204999923706055,11.90999984741211,12.010000228881836,28298000.0,0.002066084110919464,1.145458076418896,-1.3529378765609397,35.24903682570488,55.84365764684512,0.2873433013166551,0.1397109649124051,0.15303407798824864,-0.689233455102535,7.106543228085474,0.2950000762939453,0.15391191732778786,-0.1599999904632572,-0.5613397228245365,0.2413397418980221,-0.36066985664389684,0.04066987571738245,0.5181764053344722,35.537186174413385,-14.431069735287032,0.20066986618063948,4,0.1725001335144043,0.04500007629394531,0.2987499237060547,-0.2049999237060547,0.14999961853027344,3,0.03628862518625153,3.4800299074547096,12.100000381469727,-1.3571525885558584,12.154999732971193,-1.1666701987877761,12.274999618530273,0.03628862518625153
7843,2011-04-15,12.244999885559082,12.375,12.074999809265135,12.145000457763672,40155600.0,0.00989689777806868,-1.4999940395535005,0.8695619723682683,51.32742167844976,54.59591734597751,0.12394090990951057,0.04692596997358933,0.054347566487471966,-0.784796017009386,7.39296896275699,0.30000019073486506,0.16030022719018255,-0.05575008392333913,-0.4215839558327801,0.3100837879861018,-0.2386670198780596,0.12716685203138134,0.3541859263000475,63.80946152882001,13.515830720838096,0.18291693595472078,4,0.052500247955322266,-0.07499980926513672,0.13750004768371582,-0.3249998092651367,-0.050000190734861505,4,0.008983230519011398,1.145458076418896,12.125,3.4800299074547096,12.100000381469727,-1.3571525885558584,12.154999732971193,0.008983230519011398
7844,2011-04-18,11.979999542236328,12.149999618530273,11.925000190734865,12.03499984741211,34785600.0,-0.02164151456099872,-1.7272821852567217,-0.5500061989185271,39.62960712867815,50.90228148224128,0.3207752906301238,0.32006658628473517,0.3370542325598329,-0.49465532797646183,7.880872517188371,0.319999694824217,0.16586421174751287,-0.3155004024505619,-0.6970471305600281,0.06604632565890434,-0.506273766505295,-0.12472703839582877,0.5778351117559808,15.053692871850824,-32.849669934076374,0.1907733640547331,4,0.2850003242492676,0.1900005340576172,0.4025003910064697,-0.05999946594238281,0.2400007247924787,0,0.0442404596742223,-1.4999940395535005,12.244999885559082,1.145458076418896,12.125,3.4800299074547096,12.100000381469727,0.0442404596742223
7845,2011-04-19,12.145000457763672,12.170000076293945,11.949999809265135,12.020000457763672,28552200.0,0.013773031872465591,1.5142997275204562,-2.272714662227771,42.807025997475584,48.89533294710791,0.09787302637424666,0.17299239352650275,0.1876899041278861,-0.6351374142127248,8.348384194427833,0.22000026702881037,0.1254443116566737,-0.1562495231628418,-0.5241721486184971,0.21167310229281355,-0.34021083589066947,0.027711789564985878,0.3739641078338245,50.53774908324241,3.493174424208526,0.18396131272782726,4,0.06749963760375977,0.024999618530273438,0.22374939918518066,-0.22500038146972656,0.31999969482421875,1,0.04446273705225212,-1.7272821852567217,11.979999542236328,-1.4999940395535005,12.244999885559082,1.145458076418896,12.125,0.04446273705225212
7846,2011-04-20,12.4350004196167,12.454999923706055,12.270000457763672,12.31999969482422,34074600.0,0.023878135110949827,1.3870939955331048,0.9200057983398295,52.1994335012843,47.872660634891716,-0.21120162224420724,-0.09137002186978549,-0.08491551123216645,-0.8974059204667046,8.619105317327726,0.3099994659423828,0.0744659022270504,0.1145004272460941,-0.23803773522619842,0.46703858971838663,-0.06176865399005216,0.29076950848224037,0.04742626288967422,96.33036673584449,48.00368074407001,0.17626908123614643,4,-0.22250032424926758,-0.2650003433227539,-0.11750030517578125,-0.5150003433227539,0.009999275207521308,2,0.0205065663177888,1.5142997275204562,12.145000457763672,-1.7272821852567217,11.979999542236328,-1.4999940395535005,12.244999885559082,0.0205065663177888
7847,2011-04-21,12.670000076293945,12.68000030517578,12.390000343322756,12.395000457763672,32310200.0,0.01889824276214136,-1.0350885411786757,2.391285959514744,51.917418071295394,47.18623676446014,-0.4373216682751355,-0.31868751161040265,-0.29733581566286027,-1.1029462372202907,8.75620982851243,0.2899999618530238,0.009852684598255834,0.3342500686645504,-0.05124040771254279,0.7197405450416436,0.14150483047600382,0.526995306853097,-0.7600002288818359,98.67546657403629,53.31143037718225,0.19274523818854689,4,-0.375,-0.41499996185302734,-0.3762502670288086,-0.75,-0.05000019073486328,3,-0.008681898659421483,1.3870939955331048,12.4350004196167,1.5142997275204562,12.145000457763672,-1.7272821852567217,11.979999542236328,-0.008681898659421483
7848,2011-04-25,12.645000457763672,12.670000076293945,12.539999961853027,12.630000114440918,17856800.0,-0.001973134836600998,3.0000293440145547,0.05454677865708598,50.44248783432742,46.376658354056644,-0.40734457304886007,-0.29835211236987824,-0.2536115454445831,-1.0469763802681644,8.421187475347802,0.13000011444091797,-0.015456432582613644,0.30250043869018484,-0.10018142823250997,0.7051823056128796,0.10115950522883743,0.5038413721515322,-0.719600601196289,95.36425932358628,53.89283372723874,0.20134093346134782,4,-0.35000038146972656,-0.3900003433227539,-0.35125064849853516,-0.6550006866455078,-0.42500019073486506,0,-0.029260642612806587,-1.0350885411786757,12.670000076293945,1.3870939955331048,12.4350004196167,1.5142997275204562,12.145000457763672,-0.029260642612806587
7849,2011-04-26,12.795000076293945,12.80500030517578,12.654999732971193,12.65999984741211,21182600.0,0.011862365606968295,-1.0689668780089991,8.999809269502194,55.988861934529616,46.69589736009976,-0.5317435807603683,-0.4244325417134718,-0.38630360211192283,-1.1711261197622171,8.891199071032558,0.1599998474121076,-0.031410911174759804,0.42350006103515625,-0.021804175239646284,0.8688042973099588,0.2008479428977541,0.6461521791725584,-0.8545082107543944,98.83038326531225,59.1599907298464,0.22265211813740154,4,-0.4375,-0.4800000190734881,-0.5012502670288086,-0.7850003242492676,-0.48000049591064453,1,-0.04689334723658045,3.0000293440145547,12.645000457763672,-1.0350885411786757,12.670000076293945,1.3870939955331048,12.4350004196167,-0.04689334723658045
7850,2011-04-27,12.920000076293945,12.94499969482422,12.744999885559082,12.835000038146973,21781000.0,0.009769441129710899,1.9629760449853606,0.6296288447138275,64.38746670970431,49.32763996460549,-0.5999026218299797,-0.5243346942131808,-0.49009123355122064,-1.268408740694003,9.786526221717875,0.1999998092651385,-0.03691056900498424,0.5155000686645508,0.011088901132055184,1.0199112361970464,0.263294484898303,0.7677056524307986,-0.944927873168945,96.29634862416404,54.07586233645044,0.2522055837662477,4,-0.49250030517578125,-0.5350003242492676,-0.6550002098083496,-0.8875002861022949,-0.8050003051757812,2,-0.05417955148077147,-1.0689668780089991,12.795000076293945,3.0000293440145547,12.645000457763672,-1.0350885411786757,12.670000076293945,-0.05417955148077147
7851,2011-04-28,13.0649995803833,13.104999542236328,12.885000228881836,12.914999961853027,33400000.0,0.011222871767269327,-1.0952406902815621,1.7647006024975036,70.6371233579492,53.2596495792993,-0.6633835618435455,-0.6461502160280563,-0.6164305916581032,-1.3844864707949665,10.680940013716707,0.2199993133544922,-0.031823674019213044,0.6247496128082268,0.041424523918538014,1.2080747016979156,0.33308706836338153,0.9164121572530721,-1.0317317277563465,94.40559347285891,46.37043935582981,0.2916625444448446,4,-0.5499997138977051,-0.5999999046325684,-0.8449997901916504,-0.9849996566772461,-1.1049995422363281,3,-0.04592418270692411,1.9629760449853606,12.920000076293945,-1.0689668780089991,12.795000076293945,3.0000293440145547,12.645000457763672,-0.04592418270692411
7852,2011-04-29,13.104999542236328,13.119999885559082,12.954999923706055,13.015000343322756,45459200.0,0.003061612180461637,1.7500019868233874,0.5999961852930212,70.95890053040002,55.44092500729378,-0.6143578133228971,-0.6613844460619376,-0.6525562533549447,-1.3941602584459627,11.570690103743601,0.16499996185302734,-0.004812005182015966,0.6274995803833008,-0.025263679668308114,1.2802628404349097,0.30111795035749545,0.9538812104091061,-0.9859931544406244,97.4137335696692,43.55915080909048,0.3263816300258047,4,-0.5824995040893555,-0.5899996757507324,-0.8849997520446777,-1.0249996185302734,-1.0949993133544922,4,-0.050362447193148085,-1.0952406902815621,13.0649995803833,1.9629760449853606,12.920000076293945,-1.0689668780089991,12.795000076293945,-0.050362447193148085
7853,2011-05-02,13.34000015258789,13.449999809265135,13.03499984741211,13.154999732971193,37194400.0,0.017932134190022264,1.0493838788903553,2.0555785145860694,76.69175699887376,59.55894165953773,-0.7573405040648602,-0.8838107681559713,-0.8823226651588136,-1.5986771835928,12.011262758466698,0.41499996185302557,0.060612542087097765,0.8257501602172859,0.06838442904159692,1.5831158913929748,0.4470672946294414,1.2044330258051303,-1.120894415015849,86.163566525675,25.397284617173028,0.37868286558784414,5,-0.6400003433227557,-0.6600003242492676,-1.1700003147125244,-1.260000228881836,-1.2799997329711914,0,-0.053973032893041784,1.7500019868233874,13.104999542236328,-1.0952406902815621,13.0649995803833,1.9629760449853606,12.920000076293945,-0.053973032893041784
7854,2011-05-03,13.30500030517578,13.460000038146973,13.170000076293945,13.350000381469727,29600000.0,-0.002623676687538934,1.1886839983877469,-0.24324310391934673,80.10474445757605,63.703132599548894,-0.5751018073418201,-0.8386465998632495,-0.8496409471935511,-1.5330876969883036,12.483051889759885,0.28999996185302734,0.13822307532116085,0.7570003032684305,-0.07823937171608897,1.59223997825295,0.33938046577616987,1.174620140760691,-0.9381872790005659,78.3217202947184,10.948477622175119,0.4176198374922598,5,-0.4400000572204572,-0.6200003623962385,-1.095000505447386,-1.2250003814697248,-1.1500005722045863,1,-0.0815482911131461,1.0493838788903553,13.34000015258789,1.7500019868233874,13.104999542236328,-1.0952406902815621,13.0649995803833,-0.0815482911131461
7855,2011-05-04,12.979999542236328,13.579999923706055,12.9399995803833,13.524999618530273,59334000.0,-0.02442696395978461,-1.0480010986328125,12.111092273131383,70.18346416459892,65.70135822880607,-0.13320871330969375,-0.5081979415425142,-0.5220783923147536,-1.1795556165773249,12.492158674603816,0.6400003433227539,0.17981419467609427,0.41199955940246547,-0.4453304289956961,1.269329547800627,-0.016665434796616196,0.8406645536015471,-0.4601403343850681,13.668971952357428,-56.059084682465425,0.42866499419908105,5,0.005000591278076172,-0.2349996566772461,-0.7699997425079346,-0.8999996185302734,-1.0349998474121076,2,-0.051232664507355974,1.1886839983877469,13.30500030517578,1.0493838788903553,13.34000015258789,1.7500019868233874,13.104999542236328,-0.051232664507355974
7856,2011-05-05,12.779999732971193,12.994999885559082,12.699999809265135,12.895000457763672,40402400.0,-0.015408306341949007,-1.145450636186128,0.2110104746672607,63.906573143160095,67.03348657012438,0.13508095275114762,-0.29455309878603053,-0.3177582476301044,-0.9555702603016005,12.856186139258662,0.2950000762939471,0.2624724351925689,0.19374976158142232,-0.6654044753864898,1.0529039985493345,-0.23582735690253287,0.6233268800653775,-0.09051801058316578,9.090899238903356,-62.278556354118116,0.4295771184839559,5,0.28000020980834783,-0.03499984741211115,-0.5274999141693133,-0.6999998092651385,-0.9250001907348651,3,-0.05203442689731774,-1.0480010986328125,12.979999542236328,1.1886839983877469,13.30500030517578,1.0493838788903553,13.34000015258789,-0.05203442689731774
7857,2011-05-06,12.720000267028807,12.94499969482422,12.704999923706055,12.914999961853027,35721600.0,-0.004694793990299817,-1.1333276819395741,1.6956388333734567,60.348591844858966,68.13416479351676,0.22676565018407935,-0.21402316878694272,-0.2550137291162162,-0.8717704728764115,13.535037408659303,0.23999977111816584,0.3346023538050531,0.11375026702880753,-0.7378974761507777,0.9653980102083928,-0.3120736045609842,0.5395741386185993,0.8599996566772479,2.2727789957593965,-67.15914927928408,0.4258238715897925,5,0.39749956130981623,0.024999618530275214,-0.46750044822692693,-0.6400003433227521,-0.7550001144409162,4,-0.05974844441252192,-1.145450636186128,12.779999732971193,-1.0480010986328125,12.979999542236328,1.1886839983877469,13.30500030517578,-0.05974844441252192
7858,2011-05-09,12.640000343322756,12.779999732971193,12.579999923706055,12.725000381469727,27379200.0,-0.006289302046118439,1.0512933374414761,0.43589831370553095,65.63983195442256,69.2064947957271,0.34194040551269644,-0.11636152220106588,-0.17829982436088443,-0.7735427932078718,13.926106609917715,0.1999998092651385,0.37138637470937397,0.018750333786012874,-0.8236701789601995,0.8611708465322252,-0.4024599225870933,0.43996059015911904,0.9224995803832989,6.0000419616700995,-67.40591862681833,0.42121025637310616,5,0.439999580383299,0.10499954223632635,-0.3875005245208758,-0.492500305175783,-0.9100008010864276,0,-0.04984177985198601,-1.1333276819395741,12.720000267028807,-1.145450636186128,12.779999732971193,-1.0480010986328125,12.979999542236328,-0.04984177985198601
7859,2011-05-10,12.90999984741211,12.954999923706055,12.68000030517578,12.720000267028807,34246000.0,0.02136071968004205,-1.0370379527753604,-2.235288177809759,67.26862292764041,69.52662326438666,0.10054220562932414,-0.3545259339431688,-0.45657516044093427,-1.020525704054343,14.804486796169265,0.314999580383299,0.40111674463329194,0.25699982643127406,-0.5783090534034425,1.0923087062659906,-0.16065461348608423,0.6746542663486323,0.6132000762939445,32.99999237060547,-41.51002088932728,0.417654439917358,5,0.1700000762939453,-0.16499996185302734,-0.6362500190734863,-0.7624998092651367,-1.1899995803833026,1,-0.06584039022787425,1.0512933374414761,12.640000343322756,-1.1333276819395741,12.720000267028807,-1.145450636186128,12.779999732971193,-0.06584039022787425
7860,2011-05-11,12.755000114440918,12.850000381469727,12.574999809265135,12.829999923706055,38183400.0,-0.01200617620473965,3.7825885045651995,-0.3947367100171123,57.6923076923077,68.08831041264872,0.25666655042717146,-0.16049983364175802,-0.3040859059426264,-0.8434963597816072,15.627851573823426,0.33500003814697443,0.43503331455312555,0.07200007438659739,-0.7304526265367297,0.8744527753099245,-0.32922627607506705,0.47322642484826183,0.7304718092651363,42.85720773293515,-27.699150856193043,0.4012263504616636,5,0.32249975204467773,-0.010000228881835938,-0.4812502861022949,-0.6075000762939453,-0.930000305175783,2,-0.047040405808418506,-1.0370379527753604,12.90999984741211,1.0512933374414761,12.640000343322756,-1.1333276819395741,12.720000267028807,-0.047040405808418506
7861,2011-05-12,12.720000267028807,12.78499984741211,12.579999923706055,12.69499969482422,27800000.0,-0.0027440099645694715,1.645164862886008,-0.33334181045987915,51.32979357496822,65.90729852871185,0.26550213189787364,-0.0808128921219673,-0.2686700012134384,-0.7846105560598051,15.914244168250095,0.2049999237060547,0.4465552740145071,0.006000232696530716,-0.7480665692824946,0.760067034675556,-0.37103316829298194,0.3830336336860434,0.7108433298107926,38.158003709289865,-27.65006517466852,0.3770334009895128,5,0.3574995994567889,0.024999618530275214,-0.3800003528594953,-0.5725002288818342,-0.875,3,-0.06092771666156693,3.7825885045651995,12.755000114440918,-1.0370379527753604,12.90999984741211,1.0512933374414761,12.640000343322756,-0.06092771666156693
7862,2011-05-13,12.5649995803833,12.760000228881836,12.484999656677244,12.725000381469727,27428000.0,-0.012185588316949936,1.3913041675477924,-6.3998855617022254,48.00992770576717,62.72042860725557,0.37531701230258463,0.11472354525156092,-0.1263290852538237,-0.6104543643412939,16.037465206534236,0.2750005722045916,0.42690205280026916,-0.17100043296813894,-0.8768451508054333,0.5348442848691555,-0.5239227918867861,0.18192192595050827,0.8144933892018305,17.021250692428346,-43.187265903006825,0.35292235891864737,5,0.4675002098083496,0.18000030517578125,-0.2187495231628418,-0.4174995422363281,-0.5399999618530273,4,-0.05650617284981352,1.645164862886008,12.720000267028807,3.7825885045651995,12.755000114440918,-1.0370379527753604,12.90999984741211,-0.05650617284981352
7863,2011-05-16,12.354999542236328,12.5,12.345000267028807,12.484999656677244,39440200.0,-0.016713095516121546,-1.0666815017324984,0.8124966472555067,39.37196620951719,58.19456435747125,0.481540138072436,0.3514036670836518,0.07185613736676544,-0.3848802319868252,16.70781151739864,0.21999931335449396,0.37361918735173916,-0.38650045394897425,-1.0778005067623155,0.304799598864367,-0.7321504803556458,-0.040850427542302725,0.9529339623161714,1.6392263664521938,-51.46625797727906,0.34565002640667103,5,0.6075005531311035,0.3900003433227539,-0.00874948501586914,-0.20749950408935547,-0.39499950408935547,0,-0.03156611931187858,1.3913041675477924,12.5649995803833,1.645164862886008,12.720000267028807,3.7825885045651995,12.755000114440918,-0.03156611931187858
7864,2011-05-17,12.510000228881836,12.520000457763672,12.270000457763672,12.30500030517578,41288600.0,0.01254558416741558,1.2222184546263721,-1.5769211018596985,40.238100644411226,54.867301744117064,0.2256375401389139,0.2510148304368016,-0.09130638784223422,-0.5228482190861108,16.973326501780548,0.25,0.3153290813157774,-0.25799980163574254,-0.8614406440419398,0.3454410407704547,-0.5597202228388412,0.04372061956735607,0.7016399519182936,41.37927632552526,-6.0041421173836085,0.30172042120309844,5,0.12249994277954102,0.2349996566772461,-0.16875028610229492,-0.3625001907348633,-0.6550006866455078,1,-0.062350173651054,-1.0666815017324984,12.354999542236328,1.3913041675477924,12.5649995803833,1.645164862886008,12.720000267028807,-0.062350173651054
7865,2011-05-18,12.6850004196167,12.6850004196167,12.359999656677244,12.46500015258789,28944600.0,0.013988823943491324,1.9545488042239212,1.0731724336847106,41.07983638001527,52.330997659323195,0.004907136506702159,0.12495064366323305,-0.27485982370376405,-0.679465498231183,17.33753241172562,0.3250007629394549,0.21890216598555234,-0.10999960899352956,-0.6399150955356543,0.41991587754859516,-0.3749573522645928,0.1549581342775337,0.41364299441905494,80.58261236704098,37.53005308124422,0.2649577432710627,5,-0.07250022888183594,0.05999946594238281,-0.3125004768371582,-0.5375003814697266,-0.8950004577636719,2,-0.07607411278406973,1.2222184546263721,12.510000228881836,-1.0666815017324984,12.354999542236328,1.3913041675477924,12.5649995803833,-0.07607411278406973
7866,2011-05-19,12.6899995803833,12.734999656677244,12.529999732971193,12.710000038146973,24115400.0,0.00039410016564689343,4.857166212534255,-0.09091106130817948,40.09546756665588,50.080650517300626,-0.0158700176909079,0.14760255669854772,-0.28450074816064586,-0.6652273652430161,18.013102941823995,0.20499992370605113,0.11200246249142864,-0.11775040626525879,-0.6228868976102095,0.38738608507969197,-0.3703186519377333,0.1348178394072157,0.3092066788998036,85.71414669464113,47.49155037775702,0.252568245672475,5,-0.0774993896484375,0.05500030517578125,-0.3549995422363281,-0.5424995422363281,-0.5549993515014648,3,-0.06816389280700341,1.9545488042239212,12.6850004196167,1.2222184546263721,12.510000228881836,-1.0666815017324984,12.354999542236328,-0.06816389280700341
7867,2011-05-20,12.5600004196167,12.68000030517578,12.484999656677244,12.675000190734865,29387200.0,-0.010244221045330848,2.1200103759766513,5.749856952126734,30.402005113422575,46.16533642385618,0.09951102780715715,0.28347204148318994,-0.1512394666185486,-0.5163918735521005,17.94600341650917,0.20499992370605646,0.03627302241381436,-0.2422495841979977,-0.7560227206282768,0.2715235522322814,-0.49913615241313813,0.014636984017142751,0.3517011434840729,62.36569063572268,28.959472033345193,0.25688656821513967,5,0.05249977111816406,0.1849994659423828,-0.2950003147125244,-0.39750051498413086,-0.18000030517578125,4,-0.05692676183920964,4.857166212534255,12.6899995803833,1.9545488042239212,12.6850004196167,1.2222184546263721,12.510000228881836,-0.05692676183920964
7868,2011-05-23,12.274999618530273,12.414999961853027,12.175000190734865,12.390000343322756,32600000.0,-0.022691145825226244,1.9090888073288228,1.0000082928366476,27.008910895304425,41.69203508692996,0.36575461269958964,0.5684782143390237,0.1300715946060329,-0.21298291917744372,18.048111886562623,0.38500022888183416,-0.02209089425621613,-0.5087503433227543,-1.0707475314886636,0.05324684484315512,-0.7897489374057081,-0.22775174923980046,0.5596978119300466,17.857057707568913,-9.460029479793437,0.28099859408295436,5,0.23750066757202148,0.47750043869018555,-0.04124951362609863,-0.09749984741210938,0.19500064849853338,0,-0.020366599410936104,2.1200103759766513,12.5600004196167,4.857166212534255,12.6899995803833,1.9545488042239212,12.6850004196167,-0.020366599410936104
7869,2011-05-24,12.19499969482422,12.359999656677244,12.140000343322756,12.31999969482422,29422400.0,-0.006517305596106526,1.1463355632263443,1.0869496711917368,30.32580782711284,38.65131287968609,0.3728779038238592,0.6337136912582846,0.21279083574418678,-0.11589101259574619,17.785257016591867,0.21999931335448863,-0.07057074266663221,-0.5587502479553201,-1.179232959299986,0.06173246338934568,-0.8689916036276522,-0.24850889228298811,0.5473401220745355,9.24359915499555,-18.981970085246196,0.31024135567233285,5,0.2675004005432111,0.5575003623962385,0.03875041007995428,-0.004999637603761542,0.4750003814697248,1,-0.019270165031409214,1.9090888073288228,12.274999618530273,2.1200103759766513,12.5600004196167,4.857166212534255,12.6899995803833,-0.019270165031409214
7870,2011-05-25,12.220000267028807,12.289999961853027,12.09000015258789,12.19499969482422,27654800.0,0.0020500674727526036,1.4242406727740369,-0.20000457763669033,34.61539670762211,36.794157672203184,0.29503261873129816,0.5834982721483559,0.19617541199123245,-0.12260250557849872,17.167888605836804,0.19999980926513672,-0.12740376818982568,-0.49874968528747665,-1.1575354741989532,0.1600361036239999,-0.8281425797432149,-0.16935679083173838,0.42596523409778975,20.155071998769614,-10.05753587294657,0.32939289445573794,5,0.20499992370605646,0.5449995994567889,-0.0025002956390363096,-0.030000209808347833,0.6449995040893572,2,-0.02986912576240275,1.1463355632263443,12.19499969482422,1.9090888073288228,12.274999618530273,2.1200103759766513,12.5600004196167,-0.02986912576240275
7871,2011-05-26,12.46500015258789,12.529999732971193,12.19499969482422,12.364999771118164,38942800.0,0.02004909003317512,1.9130496077487815,3.999923707801446,43.64089526468625,36.3087096231942,0.011238915733377652,0.3069823280247501,-0.025813880916372156,-0.3508964171153046,15.774858862433245,0.33500003814697266,-0.2097429091916112,-0.22374982833862234,-0.8706849653620274,0.42318530868478277,-0.5472173968503249,0.09971774017308022,0.08089158580173894,63.55930559596567,28.580973767643655,0.3234675685117021,5,-0.052500247955322266,0.36999988555908203,-0.27375006675720215,-0.24500036239624023,0.5199995040893537,3,-0.054151639187483225,1.4242406727740369,12.220000267028807,1.1463355632263443,12.19499969482422,1.9090888073288228,12.274999618530273,-0.054151639187483225
7872,2011-05-27,12.44499969482422,12.55500030517578,12.404999732971193,12.460000038146973,28026000.0,-0.001604529283500855,-2.157897906941769,-0.15000286101201757,44.9871315300314,36.932616881029105,0.013887746169176651,0.2898634770636974,0.00712306609199409,-0.31469553243662673,14.23657580231329,0.1500005722045863,-0.2582574826576636,-0.21075029373168697,-0.8352272714294013,0.4137266839660274,-0.5229887825805442,0.10148819511717022,-0.3549995422363299,76.34396252573961,36.14272083729927,0.3122384888488573,5,-0.03249979019165217,0.39000034332275213,-0.25374960899353205,-0.20999956130981623,0.3000001907348615,4,-0.024909559947302484,1.9130496077487815,12.46500015258789,1.4242406727740369,12.220000267028807,1.1463355632263443,12.19499969482422,-0.024909559947302484
7873,2011-05-31,12.619999885559082,12.619999885559082,12.46500015258789,12.529999732971193,48551000.0,0.014061887908895843,2.444432670707413,-5.999872846335387,42.162168849720075,37.14640223717453,-0.13362066547978912,0.06129984349163031,-0.1490942352550384,-0.474708274968231,11.898689866637698,0.1750001907348615,-0.28631213161443014,0.00024991035461496836,-0.5347413572798114,0.5352411779890414,-0.26724572346259734,0.2677455441718273,-0.5206997299194338,100.0,56.4552524182454,0.267495633817213,5,-0.20749998092651367,0.21500015258789062,-0.3449997901916504,-0.315000057220459,0.1700000762939453,1,-0.019017414682609757,-2.157897906941769,12.44499969482422,1.9130496077487815,12.46500015258789,1.4242406727740369,12.220000267028807,-0.019017414682609757
7874,2011-06-01,12.220000267028807,12.585000038146973,12.1899995803833,12.550000190734865,34439000.0,-0.031695691137683,-1.02563663662195,-3.6666596024245597,37.23151466153906,36.718810935121624,0.24687829837085573,0.396157417073816,0.26043063547658996,-0.06205470611035402,9.612490209666497,0.43000030517578125,-0.30659055010310965,-0.3454997062683116,-0.8022375507897674,0.11123813825314421,-0.5738686285290395,-0.1171307840075837,-0.09987212219238195,24.528335837479084,-18.314239951276804,0.22836892226072827,6,0.19249963760376154,0.6149997711181658,0.05499982833862482,0.08499956130981623,0.5349998474121112,2,0.020458264692066574,2.444432670707413,12.619999885559082,-2.157897906941769,12.44499969482422,1.9130496077487815,12.46500015258789,0.020458264692066574
7875,2011-06-02,12.3149995803833,12.375,12.19499969482422,12.234999656677244,31082200.0,0.007774084392683234,-1.2500059604701896,-0.24242406727740648,40.603235322492296,36.775229574659,0.1049070007080779,0.2622281127566328,0.1780299602094395,-0.1432401771636016,8.250063387150899,0.18000030517577947,-0.287033166787662,-0.2172503948211677,-0.642684967729485,0.20818417808714962,-0.4299676812753255,-0.00453310836700993,-0.17487656591796963,29.06974681073792,-13.771976156493768,0.21271728645415827,6,0.07000064849853516,0.5200004577636719,0.021250486373901367,-0.009999752044677734,0.2000007629394549,3,0.028826675437011673,-1.02563663662195,12.220000267028807,2.444432670707413,12.619999885559082,-2.157897906941769,12.44499969482422,0.028826675437011673
7876,2011-06-03,12.114999771118164,12.265000343322756,12.024999618530273,12.15999984741211,40396400.0,-0.01624034235321603,-1.1333361590302367,-0.562501490117528,39.77273072093015,37.816421308826506,0.24000462492827346,0.43200234418417693,0.3879193757504247,0.06939106620973234,7.952979535249622,0.28999996185302734,-0.2857634868905432,-0.3840002059936527,-0.8312916517907265,0.0632912398034211,-0.6076459288921896,-0.1603544830951158,0.505000114440918,15.12606927679463,-29.701944828933968,0.22364572289853699,6,0.20749998092651367,0.6875,0.29124999046325684,0.19000005722045898,0.19500064849853516,4,0.061906728367257635,-1.2500059604701896,12.3149995803833,-1.02563663662195,12.220000267028807,2.444432670707413,12.619999885559082,0.061906728367257635
7877,2011-06-06,11.960000038146973,12.164999961853027,11.9399995803833,12.125,33630400.0,-0.012794035154726657,-1.1951162779878954,3.6666596024244478,40.7925502235244,39.34793678973984,0.33631048806740793,0.555633005784145,0.5410565751973646,0.2372071746132498,7.728590579479884,0.22500038146972656,-0.30566177674001516,-0.500999927520752,-0.99584292584629,-0.006156929195213934,-0.748421426683521,-0.25357842835798294,0.6480998420715327,2.9412424687812044,-45.39388883322598,0.2474214991627691,6,0.31999969482421875,0.7999997138977051,0.5299997329711914,0.4199995994567871,0.3249998092651367,0,0.08570230896830999,-1.1333361590302367,12.114999771118164,-1.2500059604701896,12.3149995803833,-1.02563663662195,12.220000267028807,0.08570230896830999
7878,2011-06-07,12.010000228881836,12.210000038146973,11.96500015258789,12.0,53416200.0,0.004180617941085707,-5.125002980235081,-0.06060746178077046,37.74509208103989,40.172301706842845,0.2735318203870438,0.48065840270212234,0.4850619427998346,0.20100307012421226,7.897534290747096,0.25,-0.3264538972887898,-0.4194997310638424,-0.9455866133984561,0.10658715127077123,-0.6825431722311492,-0.1564562898965356,0.5713756393432607,10.85280601834602,-36.77749148806666,0.26304344116730666,6,0.26999950408935547,0.7499995231628418,0.5087497234344482,0.3774995803833008,0.2049999237060547,1,0.06119897107992611,-1.1951162779878954,11.960000038146973,-1.1333361590302367,12.114999771118164,-1.2500059604701896,12.3149995803833,0.06119897107992611
7879,2011-06-08,12.0600004196167,12.1899995803833,11.9399995803833,11.9399995803833,32830200.0,0.0041632131375504144,-3.1666375268219027,11.999809269502194,33.68145368925238,40.06853026035732,0.22615025743948713,0.38336884342792743,0.4390349137693903,0.16514993732656258,7.584630561973263,0.25,-0.31673215744134176,-0.32699956893920934,-0.8262980249788825,0.17229888710046382,-0.576648796959045,-0.07735034091937365,0.4957203970947255,27.58637321295856,-15.219870195656444,0.24964922801983622,6,0.2199993133544922,0.6999993324279785,0.6299993991851807,0.49249935150146484,0.0049991607666015625,2,0.060530639870369995,-5.125002980235081,12.010000228881836,-1.1951162779878954,11.960000038146973,-1.1333361590302367,12.114999771118164,0.060530639870369995
7880,2011-06-09,12.154999732971193,12.1850004196167,12.029999732971193,12.109999656677244,30239600.0,0.007877223055479332,1.9523532724200856,0.37499801319243203,36.658352335480444,39.29269215711223,0.13517619971337247,0.2541443666438514,0.3477438715188903,0.08355669141434241,7.650425001644136,0.15500068664550604,-0.26809809959210895,-0.20200023651122834,-0.6798396737633841,0.2758392007409274,-0.4409199551373071,0.03691948211485041,0.3760922342871069,66.15373780766947,27.58638772750657,0.23891971862607828,6,0.12499999999999822,0.6050000190734846,0.6200003623962385,0.40250015258788885,-0.18499946594238637,3,0.049362434771774266,-3.1666375268219027,12.0600004196167,-5.125002980235081,12.010000228881836,-1.1951162779878954,11.960000038146973,0.049362434771774266
7881,2011-06-10,11.94499969482422,12.05500030517578,11.920000076293945,11.954999923706055,43533800.0,-0.01727684432417831,-3.500047684140196,-0.2222269317169777,35.25178144986856,38.21098659264969,0.29464184670368354,0.42489069915483846,0.5561870006780811,0.30539873264545214,7.846605113320969,0.23499965667724787,-0.23230084795033434,-0.37325024604797186,-0.8528364104093864,0.10633591831344269,-0.6130433282286791,-0.13345716386726458,0.5624485769590795,8.620559247847446,-25.823743395062785,0.2397930821807073,6,0.32500028610229315,0.5125002861022931,0.9200003147125226,0.6725001335144025,0.2899999618530238,4,0.047718766267153434,1.9523532724200856,12.154999732971193,-3.1666375268219027,12.0600004196167,-5.125002980235081,12.010000228881836,0.047718766267153434
7882,2011-06-13,11.854999542236328,11.960000038146973,11.78499984741211,11.949999809265135,35568600.0,-0.007534546244223783,2.043462396444061,9.499809269503704,38.88888328233613,37.847288196273695,0.32648230061208316,0.48377556427029766,0.6432299787060565,0.4042830228157577,8.563609130615351,0.17500019073486328,-0.21388152648028758,-0.42775039672851634,-0.934759016504044,0.07925822304701136,-0.6812547066162811,-0.1742460868407516,0.6172018378176105,16.470509037462556,-19.24281621844039,0.25350430988776396,6,0.3300004005432129,0.5150003433227539,1.0475003719329834,0.7625002861022949,0.1900005340576172,0,0.03838050568954632,-3.500047684140196,11.94499969482422,1.9523532724200856,12.154999732971193,-3.1666375268219027,12.0600004196167,0.03838050568954632
7883,2011-06-14,11.96500015258789,12.050000190734865,11.920000076293945,11.949999809265135,31192800.0,0.009278837165674902,-2.4666785346439446,-0.1578979069417473,44.01042882559975,38.60050088116933,0.12717263455400207,0.36159843087627586,0.5235911529842046,0.30261902106933114,9.61437960872319,0.19500064849853693,-0.23153388400543484,-0.2982498168945309,-0.8232388820187833,0.22673924822972147,-0.5607443494566571,-0.03575528433240471,0.45222510485470124,44.444549100131155,5.160616098361828,0.26249453256212646,6,0.11499977111816406,0.4049997329711914,0.9662497043609619,0.6524996757507324,0.3249998092651367,1,0.026744646113105786,2.043462396444061,11.854999542236328,-3.500047684140196,11.94499969482422,1.9523532724200856,12.154999732971193,0.026744646113105786
7884,2011-06-15,11.729999542236328,11.899999618530273,11.69499969482422,11.869999885559082,35619200.0,-0.019640669231478003,1.0500011920940147,-9.333142602834421,38.49763618625221,38.3665454215871,0.3188919967718977,0.5640882644025424,0.7452181347452722,0.5425187891061221,10.690587006220337,0.2700004577636701,-0.2606202341536097,-0.494250392913818,-1.0566165382902408,0.06811575246260482,-0.7754334656020294,-0.2130673202256066,0.6366476824038259,7.142815437044601,-33.13311925458195,0.28118307268821113,6,0.25000047683716,0.5950002670288086,1.1825003623962402,0.8875002861022949,0.6950006484985369,2,0.041347027218987975,-2.4666785346439446,11.96500015258789,2.043462396444061,11.854999542236328,-3.500047684140196,11.94499969482422,0.041347027218987975
7885,2011-06-16,11.720000267028807,11.8149995803833,11.65999984741211,11.71500015258789,33920400.0,-0.0008524531626379339,-1.6956305406055379,-0.03571501556527638,30.3430057909938,37.318798207149726,0.2633039938762085,0.5250024889226044,0.7430637558639592,0.5568499661488868,11.85401066090262,0.1549997329711914,-0.3023418884514797,-0.45599966049194585,-1.0175070192291056,0.10550769824521389,-0.7367533398605257,-0.17524598112336598,0.5794822046297536,15.189962046220176,-21.226169916554028,0.28075367936857965,6,0.2149996757507342,0.5349998474121112,1.1924996376037615,0.8974995613098162,0.7950000762939489,3,0.029436800810070052,1.0500011920940147,11.729999542236328,-2.4666785346439446,11.96500015258789,2.043462396444061,11.854999542236328,0.029436800810070052
7886,2011-06-17,11.824999809265135,11.875,11.760000228881836,11.869999885559082,39707600.0,0.00895900510614478,3.181786655569427,-8.999809269505747,34.343426072607386,36.602228857047834,0.12610298219973437,0.3708925013827713,0.6321993371256536,0.4589126024478123,12.800318701800967,0.15499973297119318,-0.3003581242240827,-0.30775012969970916,-0.834752406888807,0.2192521474893887,-0.5712512682942581,-0.04424899110516023,0.397744747483852,42.307645282372285,10.490107856884176,0.26350113859454893,6,0.11000013351440607,0.39750003814697443,1.086250066757204,0.7925000190734881,0.7950000762939471,4,0.012262195357505279,-1.6956305406055379,11.720000267028807,1.0500011920940147,11.729999542236328,-2.4666785346439446,11.96500015258789,0.012262195357505279
7887,2011-06-20,11.845000267028807,11.9399995803833,11.729999542236328,11.779999732971193,29196200.0,0.0016913706626870972,-1.545440884080085,-1.4444538634339334,28.767120424320083,35.604676450745636,0.09842471783268891,0.310498972442673,0.6095080999909417,0.4463219966787193,13.855824669196378,0.21000003814697266,-0.315513719584688,-0.2519996643066431,-0.7533493773904745,0.24935004877718825,-0.5026745208485597,-0.0013248077647265433,0.3102149245997552,47.43596327134389,23.241593468194502,0.25067485654191596,6,0.07999944686889826,0.36499977111816584,1.066249608993532,0.7724995613098162,0.48499965667724787,0,0.032925232659894554,3.181786655569427,11.824999809265135,-1.6956305406055379,11.720000267028807,1.0500011920940147,11.729999542236328,0.032925232659894554
7888,2011-06-21,12.024999618530273,12.045000076293945,11.795000076293945,11.875,29948400.0,0.015196230261176558,1.631571550469307,2.3076674785059508,43.92520810023759,36.742871385299544,-0.08853345689604986,0.11679824115934778,0.4282093260882647,0.2749342484715456,14.291336376614309,0.25,-0.3105442597954404,-0.059500312805175426,-0.5545909364599151,0.43559031084956423,-0.30704562463254526,0.1880449990221944,0.0707897317923134,94.80507899391135,67.73435301288364,0.24754531182737025,6,-0.10249948501586914,0.1725001335144043,0.8637502193450928,0.5925002098083496,0.06000041961669922,1,0.0016632397836298107,-1.545440884080085,11.845000267028807,3.181786655569427,11.824999809265135,-1.6956305406055379,11.720000267028807,0.0016632397836298107
7889,2011-06-22,11.960000038146973,12.104999542236328,11.925000190734865,11.960000038146973,28057400.0,-0.005405370681520694,-4.142861035422554,0.0,38.73016507357532,36.97307280064342,-0.043818680476224614,0.17211391325226089,0.4932228740806721,0.35200716392553133,14.538823138723151,0.17999935150146307,-0.2991127059006189,-0.1127499103546139,-0.60795294803075,0.38245312732152215,-0.36035142919268104,0.13485160848345323,-0.3000001907348633,67.41581943182403,38.92089645099428,0.24760151883806789,6,-0.0775003433227539,0.23749971389770508,0.8937499523162842,0.6574997901916504,0.05000019073486328,2,0.027591966777048782,1.631571550469307,12.024999618530273,-1.545440884080085,11.845000267028807,3.181786655569427,11.824999809265135,0.027591966777048782
7890,2011-06-23,11.854999542236328,11.880000114440918,11.68000030517578,11.869999885559082,38622000.0,-0.008779305650145508,10.428298956431806,-100.0,41.21620576689619,37.63578661364649,0.01581463834752128,0.2617894934808298,0.6008860574885304,0.46931151593840426,14.925714890495234,0.2799997329711932,-0.28738698157932063,-0.19950037002563548,-0.6987408536141029,0.2997401135628319,-0.4491206118198683,0.050119871768597335,-0.1860997009277341,41.17636499088984,10.536370999872386,0.2496202417942337,6,0.027500152587890625,0.3425002098083496,0.8337504863739014,0.7625002861022949,0.07000064849853693,3,0.048081035049201803,-4.142861035422554,11.960000038146973,1.631571550469307,12.024999618530273,-1.545440884080085,11.845000267028807,0.048081035049201803
7891,2011-06-24,11.789999961853027,12.029999732971193,11.720000267028807,12.020000457763672,77577000.0,-0.005482883415703577,1.4800051880080651,15.333015449170322,43.884886656786904,38.190898099696575,0.06315693752113205,0.28841404371807045,0.6696209881683295,0.5411725739229052,16.016115812404756,0.30999946594238637,-0.27373129367752647,-0.23074994087219203,-0.7037167363549699,0.24221685461058584,-0.4672333386135801,0.005733456869196019,-0.1123781265258792,25.882318622039424,-7.9201120177856446,0.23648339774138868,6,0.0924997329711914,0.4074997901916504,0.8887500762939453,0.8274998664855957,-0.4250001907348633,4,0.061492823054749124,10.428298956431806,11.854999542236328,-4.142861035422554,11.960000038146973,1.631571550469307,12.024999618530273,0.061492823054749124
7892,2011-06-27,12.135000228881836,12.229999542236328,11.765000343322756,11.824999809265135,37069000.0,0.02926210925742745,-1.1627902334731415,-1.3478250052866692,53.7091999886804,39.26853934003888,-0.2659118127593416,-0.08537880820179922,0.33163608378292153,0.2077441822234185,16.965923840869515,0.46499919891357244,-0.2652877298419565,0.12975029945373606,-0.3033107314282155,0.5628113303356876,-0.08678021598723973,0.34628081489471185,-0.45499992370605646,82.72737361196852,44.120849703020994,0.21653051544097537,6,-0.1900005340576172,0.034999847412109375,0.5437498092651367,0.4824995994567871,-0.75,0,0.03996700844907486,1.4800051880080651,11.789999961853027,10.428298956431806,11.854999542236328,-4.142861035422554,11.960000038146973,0.03996700844907486
7893,2011-06-28,12.380000114440918,12.385000228881836,12.09000015258789,12.149999618530273,45875600.0,0.02018952459316581,1.4583265450470677,0.7419360792963696,58.510633980648485,41.49220576163846,-0.4982494817871821,-0.3681563416940268,0.09277457568085623,-0.025259381197836106,17.76204205263704,0.2950000762939453,-0.2296329314817669,0.3867501735687249,0.016696403273018134,0.7568039438644316,0.20172328842087062,0.5717770587165791,-0.677999839782716,99.29076383233728,56.84104528831894,0.1850268851478534,6,-0.3575000762939453,-0.24000024795532227,0.2987499237060547,0.23749971389770508,-1.4800004959106445,1,-0.004038787582605896,-1.1627902334731415,12.135000228881836,1.4800051880080651,11.789999961853027,10.428298956431806,11.854999542236328,-0.004038787582605896
7894,2011-06-29,12.470000267028807,12.574999809265135,12.395000457763672,12.404999732971193,40290200.0,0.0072698022419972474,-3.235324477156407,0.28261040829610395,58.400014241536354,44.609651145032075,-0.5277390282916006,-0.4621620990791353,0.018628230391330547,-0.1030971015449289,18.25379608362596,0.19499969482421697,-0.19449213680344002,0.46425032615661443,0.04794725351004736,0.8805533988031815,0.2560987898333309,0.672401862479898,-0.7270199951171872,88.26820107088628,46.80030652375501,0.20815153632328334,6,-0.3425002098083496,-0.3300004005432111,0.16249990463257014,0.14749956130981623,-1.530000686645506,2,-0.03087411552827235,1.4583265450470677,12.380000114440918,-1.1627902334731415,12.135000228881836,1.4800051880080651,11.789999961853027,-0.03087411552827235
7895,2011-06-30,12.670000076293945,12.734999656677244,12.484999656677244,12.5,27756000.0,0.01603847674277481,-1.499990463293171,2.6153643005958176,69.4370099315092,48.50893824046561,-0.6468310115704732,-0.6684756066336544,-0.16818617165115057,-0.2918035827530563,18.942615201059937,0.2649993896484375,-0.17175448103088087,0.6465001106262207,0.15179002760229032,1.141210193650151,0.3991450691142546,0.8938551521381868,-0.8604582413940438,93.59609660397798,45.99151019833904,0.24735504151196527,6,-0.4625000953674334,-0.4725003242492676,-0.0625,-0.052500247955322266,-2.4549999237060547,3,-0.052091542497067045,-3.235324477156407,12.470000267028807,1.4583265450470677,12.380000114440918,-1.1627902334731415,12.135000228881836,-0.052091542497067045
7896,2011-07-01,12.864999771118164,12.895000457763672,12.585000038146973,12.649999618530273,23420400.0,0.015390662482241968,1.254535996670828,1.2647062123439061,75.6345325106235,53.7164284722771,-0.7585636717595978,-0.847877355330148,-0.3568116871170659,-0.475219404106781,19.285486706621587,0.3100004196166992,-0.10614722727197012,0.8039998054504398,0.18260400432933288,1.4253956065715467,0.49330190488988634,1.1146977060109933,-0.962912154040529,97.34507224715185,43.9101913846858,0.3106979005605531,7,-0.5774993896484375,-0.5874996185302734,-0.26999974250793457,-0.24749994277954102,-2.510000228881836,4,-0.07306642806893726,-1.499990463293171,12.670000076293945,-3.235324477156407,12.470000267028807,1.4583265450470677,12.380000114440918,-0.07306642806893726
7897,2011-07-05,12.984999656677244,13.06999969482422,12.850000381469727,12.875,25987600.0,0.009327624383521416,-1.7500104308849784,0.5116259470200943,75.75758159580647,57.25335886067364,-0.7820943754793444,-0.9350922213642594,-0.4764874627834459,-0.5817821629766922,19.549879774160694,0.21999931335449396,-0.013717940676620799,0.8727497100830064,0.12933316529322703,1.6161662548727858,0.5010414376881176,1.2444579824778952,-0.9637624987172853,91.32652266826486,35.23613790521541,0.3717082723948893,7,-0.6099996566772443,-0.6199998855590803,-0.3612496852874738,-0.36749982833862127,-3.0949993133544904,1,-0.12475933218265678,1.254535996670828,12.864999771118164,-1.499990463293171,12.670000076293945,-3.235324477156407,12.470000267028807,-0.12475933218265678
7898,2011-07-06,12.744999885559082,13.024999618530273,12.71500015258789,13.0,35112400.0,-0.018482847706102756,1.03278770539218,-2.318190093893902,75.56678826628539,61.34631699319699,-0.4796637939049937,-0.6716401385959792,-0.23813978190798935,-0.33160032935646555,19.82870415580907,0.3099994659423828,0.06490900161496072,0.5959999561309814,-0.19713904559650075,1.3891389578584636,0.19943045526724035,0.9925694569947225,-0.5769359724381271,51.85182568791772,-9.99924083804271,0.3965695008637407,7,-0.36999988555908203,-0.38000011444091797,-0.12124991416931152,-0.12750005722045898,-2.4499998092651385,2,-0.1067084871627354,-1.7500104308849784,12.984999656677244,1.254535996670828,12.864999771118164,-1.499990463293171,12.670000076293945,-0.1067084871627354
7899,2011-07-07,12.789999961853027,12.90999984741211,12.770000457763672,12.84000015258789,34033200.0,0.0035308024086317946,-2.111125239745261,0.1960790913544787,76.48515996717855,65.26508968211725,-0.4409137125733231,-0.6947674555456516,-0.28913878201548293,-0.3678096804680173,20.04297466714457,0.16499996185302734,0.160044741285704,0.6045000553131104,-0.23710182250271217,1.4461019331289329,0.1836991164051991,1.0253009942210216,-0.4956650392936144,52.136800903789734,-14.971476650335305,0.4208009389079113,7,-0.39499998092651367,-0.4250001907348633,-0.16624999046325684,-0.08750009536743164,-2.470000267028807,3,-0.14777172392179816,1.03278770539218,12.744999885559082,-1.7500104308849784,12.984999656677244,1.254535996670828,12.864999771118164,-0.14777172392179816
7900,2011-07-08,12.755000114440918,12.8100004196167,12.579999923706055,12.670000076293945,45345200.0,-0.0027365009786159966,1.3589716001623686,-1.6999942779759294,73.84617566593411,68.59412179424471,-0.29594486340229764,-0.6456132583385319,-0.26469798465288363,-0.3230955271336313,20.00217408348135,0.23000049591064453,0.21141146192149307,0.5395001888275139,-0.339469947405874,1.4184703250609019,0.10001512071081997,0.9789852569442079,-0.3520721237644313,35.714341322143426,-33.10460738815458,0.4394850681166938,7,-0.33750009536742986,-0.3900003433227539,-0.13125014305114746,-0.052500247955322266,-2.119999885559082,4,-0.14229717897083471,-2.111125239745261,12.789999961853027,1.03278770539218,12.744999885559082,-1.7500104308849784,12.984999656677244,-0.14229717897083471
7901,2011-07-11,12.515000343322756,12.75,12.449999809265135,12.640000343322756,40783400.0,-0.018816132415901743,-1.3529328167306918,-1.470587575312188,65.4378028028381,69.89729988470668,0.06449352904372496,-0.3802147597286325,-0.042938269203700585,-0.07699364414816579,19.42770488955431,0.305000305175783,0.27719854288142187,0.2710003852844256,-0.6080038917232855,1.1500046622921367,-0.16850175321943084,0.710502523788282,0.5549993515014648,10.483959041219247,-58.51830261160244,0.4395021385038556,7,0.064999580383299,-0.15000057220459162,0.09499979019164861,0.18749952316284002,-1.9050006866455096,0,-0.1837794748413255,1.3589716001623686,12.755000114440918,-2.111125239745261,12.789999961853027,1.03278770539218,12.744999885559082,-0.1837794748413255
7902,2011-07-12,12.3100004196167,12.604999542236328,12.3100004196167,12.55500030517578,42619600.0,-0.016380337042134596,-1.4081572278815575,1.959999084472642,56.492049306076645,69.67301269864315,0.3318224570572639,-0.14691178119744208,0.13977389576005628,0.12523421506599242,18.276070204471527,0.2949991226196289,0.34619416558664184,0.04325041770935023,-0.8167084445568502,0.9032092799755507,-0.38672901342375,0.47322984884245045,0.7475992774963398,0.0,-63.02279417603112,0.42997943113310055,7,0.37999963760375977,0.054999351501464844,0.2524993419647217,0.3924994468688965,-1.6450004577636719,1,-0.15881403824040197,-1.3529328167306918,12.515000343322756,1.3589716001623686,12.755000114440918,-2.111125239745261,12.789999961853027,-0.15881403824040197
7903,2011-07-13,12.28499984741211,12.484999656677244,12.260000228881836,12.425000190734865,38392600.0,-0.002030915625701346,-1.3684202601026771,0.5714302396643178,57.54059975722238,69.57752220038604,0.3821133875976095,-0.10193467848409554,0.13416074395034983,0.14657068021401898,17.574151020308072,0.22499942779540838,0.4208910061825506,0.00224986076355016,-0.84589660223563,0.8503963237627303,-0.42182337073603904,0.42632309226313936,0.7426958786010758,3.8460974156878045,-56.19943521347071,0.42407323149959,7,0.38000011444091797,0.07999992370605469,0.2349998950958252,0.41750001907348633,-2.1449995040893555,2,-0.19495315700747629,-1.4081572278815575,12.3100004196167,-1.3529328167306918,12.515000343322756,1.3589716001623686,12.755000114440918,-0.19495315700747629
7904,2011-07-14,12.21500015258789,12.43000030517578,12.18000030517578,12.34000015258789,45259600.0,-0.005697980927445001,-1.5641065769395832,0.8928549533041215,58.490584710613696,68.36125273139764,0.4605713731862071,0.006601519232551922,0.17323044583837088,0.20886940987909774,16.26445422820605,0.25,0.45536458600999374,-0.09199986457824672,-0.9004056660666926,0.7164059369101992,-0.49620276532246876,0.31220303616597533,0.7666338435974129,5.555530326081135,-54.52730213112677,0.40420290074422277,7,0.4099998474121094,0.14999961853027344,0.30499958992004395,0.5299997329711914,-2.2350006103515625,3,-0.15718379470401989,-1.3684202601026771,12.28499984741211,-1.4081572278815575,12.3100004196167,-1.3529328167306918,12.515000343322756,-0.15718379470401989
7905,2011-07-15,12.0649995803833,12.19499969482422,11.970000267028807,12.19499969482422,50715600.0,-0.01228003031770819,2.46152661115794,1.040000915527358,56.23581923005394,66.2058401446677,0.5763354047485851,0.19370516925731351,0.30039764485346865,0.35452972665977,15.018754429226219,0.2449998855590838,0.4578260836019368,-0.2592504024505615,-1.0287018807418207,0.5102010758406976,-0.6439761415961911,0.12547533669506805,0.8525037205212413,12.179403317565297,-50.07201470945536,0.3847257391456294,7,0.4550004005432129,0.3000001907348633,0.4550001621246338,0.6800003051757812,-2.174999237060547,4,-0.14463323217982593,-1.5641065769395832,12.21500015258789,-1.3684202601026771,12.28499984741211,-1.4081572278815575,12.3100004196167,-0.14463323217982593
7906,2011-07-18,11.970000267028807,12.074999809265135,11.8149995803833,12.03499984741211,43964600.0,-0.007873959109700679,2.5862223186862243,0.4999963320250958,45.78004990329099,62.87500328994375,0.5934338678243858,0.31634363963926937,0.3774364880762864,0.4465881986776541,14.170701276716905,0.26000022888183416,0.45137104956437746,-0.36149973869323837,-1.113683207572704,0.39068373018622715,-0.7375914731329711,0.01459199574649439,0.8527527304881612,19.620341029123058,-38.3869536572477,0.3760917344397324,7,0.4499993324279803,0.39499950408935725,0.5499994754791278,0.7749996185302752,-1.9400005340576136,0,-0.11152882275401521,2.46152661115794,12.0649995803833,-1.5641065769395832,12.21500015258789,-1.3684202601026771,12.28499984741211,-0.11152882275401521
7907,2011-07-19,12.234999656677244,12.28499984741211,12.03499984741211,12.050000190734865,27871800.0,0.022138628549439154,-1.3255797448590336,-2.8461640036972136,46.329099498970464,59.62637120468654,0.2356388580795592,0.08649474306220206,0.09911989641880403,0.17968004478811928,13.330355088139683,0.31499958038330256,0.4090004055979293,-0.11600031852722381,-0.8345485928436354,0.6025479557891877,-0.4752744556854296,0.24327381863098196,0.46682293078368353,62.686571413117335,9.492343043411907,0.3592741371582061,7,0.12750005722046076,0.13000011444091975,0.12875032424926935,0.5100002288818377,-1.949999809265135,1,-0.13281569641182256,2.5862223186862243,11.970000267028807,2.46152661115794,12.0649995803833,-1.5641065769395832,12.21500015258789,-0.13281569641182256
7908,2011-07-20,12.045000076293945,12.279999732971193,12.029999732971193,12.21500015258789,31757000.0,-0.015529185591730443,-1.49999046329326,-0.918921984060723,39.75902119365219,55.54568911873916,0.3530256996133154,0.29309675757173537,0.27589892244049885,0.3640919031285996,12.970887492292652,0.25,0.32486793833160554,-0.30699992179870605,-1.0236911364718182,0.4096912928744061,-0.6653455291352621,0.05134568553785002,0.5504037503176669,37.39841054467931,-10.88995948850912,0.3583456073365565,7,0.2674999237060547,0.31999969482421875,0.2324998378753662,0.6374998092651367,-1.9300003051757812,2,-0.11457036992112013,-1.3255797448590336,12.234999656677244,2.5862223186862243,11.970000267028807,2.46152661115794,12.0649995803833,-0.11457036992112013
7909,2011-07-21,12.289999961853027,12.404999732971193,12.09000015258789,12.104999542236328,29824000.0,0.020340380573452332,-1.930239572752331,-1.088237274063436,41.03772460288648,51.90030566728942,0.033125617712403965,0.07809101912842564,0.011548600694181843,0.11088044307072664,12.719433975407219,0.35999965667724787,0.22971808462252774,-0.07850003242492676,-0.7720120632187157,0.6150119983688622,-0.42525604782182214,0.2682559829719686,0.21175535521118682,80.50851841075848,36.383543215580914,0.34675601539689466,7,-0.007500171661376953,0.07499980926513672,-0.06500005722045898,0.3924999237060547,-2.005000114440918,3,-0.17493894428020051,-1.49999046329326,12.045000076293945,-1.3255797448590336,12.234999656677244,2.5862223186862243,11.970000267028807,-0.17493894428020051
7910,2011-07-22,12.425000190734865,12.449999809265135,12.220000267028807,12.28499984741211,25852200.0,0.01098455893416328,1.4210531599315814,0.7567568960806748,39.32039082157253,48.99837100270436,-0.17165969824683813,-0.0126660698102814,-0.13663544483444134,-0.027797594052190178,11.57598773698665,0.22999954223632812,0.14943226525966935,0.02800016403198491,-0.6221527687547166,0.6781530968186864,-0.29707630236136495,0.35307663042533477,-0.6100006103515643,96.06305361900554,56.24646300067387,0.32507646639335064,7,-0.2150006294250506,-0.060000419616700995,-0.27250027656555353,0.21249961853027166,-1.805000305175783,4,-0.1967807332769087,-1.930239572752331,12.289999961853027,-1.49999046329326,12.045000076293945,-1.3255797448590336,12.234999656677244,-0.1967807332769087
7911,2011-07-25,12.515000343322756,12.579999923706055,12.279999732971193,12.3149995803833,33478200.0,0.0072434729341093185,-1.2222198674748321,1.4285733748407654,38.4236552714263,46.99077166552099,-0.2924098728319624,-0.04802855074076895,-0.23791710385300924,-0.11931298768596399,11.094719132196165,0.3000001907348615,0.05862799869700375,0.08175029754638885,-0.5035095528648412,0.6670101479576189,-0.2108796276592262,0.3743802227520039,-0.6873007583618183,88.18189857417099,52.61389176074576,0.2926299252056154,7,-0.31750059127807795,-0.14000034332275568,-0.4200003147125262,0.10499954223632635,-1.8550004959106463,0,-0.20974829628355085,1.4210531599315814,12.425000190734865,-1.930239572752331,12.289999961853027,-1.49999046329326,12.045000076293945,-0.20974829628355085
7912,2011-07-26,12.619999885559082,12.6899995803833,12.449999809265135,12.510000228881836,34806000.0,0.00838989527414169,-1.0869500317199519,0.5499961853172813,46.70184444276692,45.78646551947038,-0.3898036135642968,-0.12103569135071623,-0.34821374898294266,-0.23082109492257175,11.547279776421101,0.23999977111816584,-0.0243647240776248,0.16249985694885183,-0.4107961546640375,0.7357958685617412,-0.12414814885759284,0.4491478627552965,-0.76220828704834,89.39398318064904,53.57718643081293,0.2866480058064447,7,-0.36750030517578125,-0.24499988555908203,-0.5412499904632568,0.0,-1.864999771118164,1,-0.2052298079298397,-1.2222198674748321,12.515000343322756,1.4210531599315814,12.425000190734865,-1.930239572752331,12.289999961853027,-0.2052298079298397
7913,2011-07-27,12.329999923706055,12.5649995803833,12.279999732971193,12.55500030517578,35563600.0,-0.022979394966942235,1.3265395095367702,-2.0454643974926796,39.252327702342875,43.6488814074403,-0.10364889450456971,0.1739445455089701,-0.060219965043431856,0.05267428616706482,11.969699426413841,0.34000015258788885,-0.08513903534550415,-0.12500009536743129,-0.700152165789099,0.45015197505423643,-0.41257613057826426,0.16257593984340168,-0.4222758462829592,40.0,5.98949317894332,0.2875760352108336,7,-0.0775003433227539,0.04500007629394531,-0.2625000476837158,0.28999996185302734,-1.5199995040893555,2,-0.16585564387248397,-1.0869500317199519,12.619999885559082,-1.2222198674748321,12.515000343322756,1.4210531599315814,12.425000190734865,-0.16585564387248397
7914,2011-07-28,12.085000038146973,12.300000190734865,12.0649995803833,12.28499984741211,42608600.0,-0.019870226040150873,1.0434791622610993,0.8888865341414897,35.7446699716576,41.37208704539626,0.13518763259351907,0.40962392785813684,0.17488855957747518,0.29071675075860526,12.009252071648582,0.2650003433227539,-0.11567530007033433,-0.3507499694824219,-0.9490921113797821,0.24759217241493836,-0.6499210404311029,-0.05157889853374087,-0.13033943054626462,3.2000732421874996,-29.33106580175206,0.2991710709486804,7,0.16749954223632812,0.28999996185302734,-0.02500009536743164,0.5349998474121094,-1.5850000381469727,3,-0.16301201992638759,1.3265395095367702,12.329999923706055,-1.0869500317199519,12.619999885559082,-1.2222198674748321,12.515000343322756,-0.16301201992638759
7915,2011-07-29,12.010000228881836,12.170000076293945,11.9350004196167,12.020000457763672,35776400.0,-0.006206024743764638,-1.9374985098824595,0.05000119209403238,38.44392543963976,40.55696210499057,0.22525310606289928,0.4560235412920388,0.23327992279169507,0.35713469017454713,11.69853783261432,0.2349996566772461,-0.15081404942685595,-0.3927497863769531,-1.0092207365038313,0.223721163749925,-0.7009852614403922,-0.08451431131351406,0.6799993515014648,9.933760613585896,-24.337520754080238,0.3082354750634389,7,0.30249977111816406,0.36499977111816406,0.029999494552612305,0.6099996566772461,-1.6550006866455078,4,-0.14363033710202755,1.0434791622610993,12.085000038146973,1.3265395095367702,12.329999923706055,-1.0869500317199519,12.619999885559082,-0.14363033710202755
7916,2011-08-01,11.925000190734865,12.15999984741211,11.78499984741211,12.074999809265135,30745400.0,-0.007077438511829626,1.3437522351763107,14.999618539004032,40.67795436030351,39.929057089583125,0.33883021537880786,0.492227132905974,0.3001802142885577,0.434967356149766,11.069173496563131,0.375,-0.18716463371858083,-0.43074984550475826,-1.0421439644353203,0.1806442734258038,-0.7364469049700393,-0.12505278603947723,0.7498994064331033,15.469655760352834,-22.180958496772632,0.30569705946528103,8,0.31249952316284,0.4699997901916486,0.11499953269958318,0.694999694824217,-1.2300004959106445,0,-0.1094339861050655,-1.9374985098824595,12.010000228881836,1.0434791622610993,12.085000038146973,1.3265395095367702,12.329999923706055,-0.1094339861050655
7917,2011-08-02,11.364999771118164,11.875,11.359999656677244,11.795000076293945,58125600.0,-0.04696020215176122,-1.3409078101496725,2.866675991505987,32.30768045729444,39.10113034109893,0.8520445906531684,0.9746070018204271,0.8393913585731951,0.9891815739871959,10.308055118580906,0.5650005340576207,-0.22282624246468963,-0.9097502708435066,-1.59492780030968,-0.22457274137733307,-1.2523390355765933,-0.5671615061104198,1.2743038360595698,0.41494728278003246,-39.79690504445451,0.34258876473308664,8,0.6599998474121094,0.8499999046325684,0.6749999523162842,1.255000114440918,-0.6549997329711914,1,-0.0620325506294922,1.3437522351763107,11.925000190734865,-1.9374985098824595,12.010000228881836,1.0434791622610993,12.085000038146973,-0.0620325506294922
7918,2011-08-03,11.385000228881836,11.55500030517578,11.175000190734863,11.475000381469727,71997800.0,0.0017598291391522913,2.0400009155273726,0.2093025318926208,33.72548682283494,38.28865947664876,0.814199429250138,0.8932943428680531,0.8075932360605247,0.9616162397912209,10.195009377321584,0.3800001144409162,-0.2251616680152928,-0.821749830245972,-1.5768049392656813,-0.06669472122626274,-1.1992773847558276,-0.4442222757361165,1.1775451412658686,18.66667005750865,-24.85787475868297,0.37752755450985465,8,0.5474996566772461,0.7374997138977051,0.6724996566772461,1.234999656677246,-0.9300003051757795,2,-0.055335977318886065,-1.3409078101496725,11.364999771118164,1.3437522351763107,11.925000190734865,-1.9374985098824595,12.010000228881836,-0.055335977318886065
7919,2011-08-04,10.899999618530273,11.25,10.8149995803833,11.220000267028807,67271000.0,-0.042599964918858535,1.2894752032204067,3.555556732929239,29.809354340838993,37.23187764545615,1.2083658536595827,1.2958814112467731,1.2774962211348857,1.4398273708264,10.29442959950748,0.5700006484985352,-0.2630718843650559,-1.2122504234313958,-2.11800108436403,-0.30649976249876154,-1.6651257538977138,-0.7593750929650778,1.5515421372644038,6.273063250050499,-39.513822901633475,0.45287533046631734,8,0.8524999618530273,1.0425000190734863,1.1812503337860107,1.7200002670288086,-0.3299999237060529,3,-0.008256807528742804,2.0400009155273726,11.385000228881836,-1.3409078101496725,11.364999771118164,1.3437522351763107,11.925000190734865,-0.008256807528742804
7920,2011-08-05,10.9399995803833,11.260000228881836,10.59000015258789,11.0600004196167,63800800.0,0.0036697213993499567,1.5769211018596634,0.3750018626413766,31.80210751919988,36.496150117430986,1.0455130468871694,1.1730786361668741,1.2217461902543079,1.3958361782789126,11.281420256439766,0.6700000762939453,-0.272402970085718,-1.0815004348754886,-2.0754989921149107,-0.08750187763606654,-1.5784997134951997,-0.5845011562557776,1.3478879578702383,22.292961517715263,-25.696578595979638,0.49699927861971094,8,0.7000002861022949,0.8900003433227539,1.1937503814697266,1.6800003051757812,-0.019999504089357245,4,-0.04021934161426033,1.2894752032204067,10.899999618530273,2.0400009155273726,11.385000228881836,-1.3409078101496725,11.364999771118164,-0.04021934161426033
7921,2011-08-08,10.21500015258789,10.904999732971193,10.21500015258789,10.739999771118164,85553600.0,-0.0662705169655965,-1.62857173997552,4.374966224270842,19.300919034788834,33.45160284987787,1.5756430872041793,1.8097181238526279,1.914347973044233,2.118336187371579,12.97476474866816,0.7249994277954102,-0.32592133749818686,-1.6914998531341556,-2.9437447015802114,-0.43925500468809986,-2.3176222773571844,-1.0653774289111269,1.869140899385771,0.0,-44.224862593893626,0.6261224242230283,8,1.174999713897705,1.427499771118164,1.987499713897705,2.4049997329711914,0.7749996185302734,0,0.013705275335994083,1.5769211018596634,10.9399995803833,1.2894752032204067,10.899999618530273,2.0400009155273726,11.385000228881836,0.013705275335994083
7922,2011-08-09,10.354999542236328,10.4350004196167,9.595000267028807,10.369999885559082,104256400.0,0.013705275335994083,10.586096221513392,0.02857210328027873,23.919743002414222,31.74798232766358,1.207552486765378,1.5976580783634073,1.7435545474510192,1.9715166113307507,15.354873521179343,0.8400001525878924,-0.39169325575175584,-1.4537504196167,-2.868097670570961,-0.03940316866243876,-2.1609240450938305,-0.7465767941395693,1.4674617838233264,38.775472470196554,-6.052111406870985,0.7071736254771305,8,0.5925006866455078,0.9775004386901855,1.9275007247924805,2.265000343322754,0.9500007629394513,1,0.03283439571398228,-1.62857173997552,10.21500015258789,1.5769211018596634,10.9399995803833,1.2894752032204067,10.899999618530273,0.03283439571398228
7923,2011-08-10,9.890000343322754,10.289999961853027,9.859999656677246,10.029999732971193,96661600.0,-0.044905767210990155,-3.299986648610502,9.333079026003043,15.317915410719522,29.478342932003784,1.4416434633967974,1.9753050376084786,2.1660798304476465,2.428678817193127,17.693828129478568,0.49499988555908203,-0.4854480281791531,-1.7989996433258053,-3.432193557021142,-0.1658057296304687,-2.6155966001734736,-0.982402686478137,1.5760672132919655,17.717722705869164,-21.663026346703596,0.8165969568476684,8,0.992499828338623,1.419999599456787,2.479999542236328,2.729999542236328,1.579999923706053,2,0.08291199862069187,10.586096221513392,10.354999542236328,-1.62857173997552,10.21500015258789,1.5769211018596634,10.9399995803833,0.08291199862069187
7924,2011-08-11,10.295000076293944,10.4350004196167,9.729999542236328,9.835000038146973,64376200.0,0.04095042658361736,-1.104476995845118,-3.285728882833733,21.447708841331206,27.589874421080612,0.844878006839064,1.4957778138383002,1.7353317498467113,2.015642678370808,19.702885703074486,0.7050008773803711,-0.6134061905720039,-1.2979999065399195,-3.024085881685737,0.42808606860589826,-2.1610428941128283,-0.4349569189670106,0.8716967139870295,42.04203154972362,9.425095553407196,0.8630429875729089,8,0.5824999809265154,0.9574999809265154,2.0749998092651385,2.3249998092651385,1.135000228881836,3,0.015541510075414156,-3.299986648610502,9.890000343322754,10.586096221513392,10.354999542236328,-1.62857173997552,10.21500015258789,0.015541510075414156
7925,2011-08-12,10.31999969482422,10.395000457763672,10.170000076293944,10.265000343322754,39746400.0,0.002428326211268539,1.1951162779879128,0.11956379769667372,20.05454551604997,25.298384549496884,0.6201575612182229,1.4053997707018553,1.6812808259195702,1.9835486364246488,21.158979779401093,0.22500038146972834,-0.7129530036840972,-1.1857502937316884,-2.986189751941966,0.6146891644785892,-2.085970022836827,-0.2855305646265496,0.5952256517364063,55.34349033294179,28.52599391853893,0.9002197291051388,8,0.41500043869018377,0.8825006484985334,2.0600001811981183,2.3000001907348615,1.0399999618530238,4,0.024224806917909403,-1.104476995845118,10.295000076293944,-3.299986648610502,9.890000343322754,10.586096221513392,10.354999542236328,0.024224806917909403
7926,2011-08-15,10.635000228881836,10.670000076293944,10.329999923706056,10.34000015258789,36581000.0,0.03052330846633633,-1.1587274675902677,5.363700993566784,24.387094900585268,24.41831948764031,0.11502295681887276,1.0385007837756834,1.34673792327877,1.6628940174183207,21.907033691765708,0.350000381469723,-0.7856988828936249,-0.8039997577667233,-2.6307645840763776,1.022765068542931,-1.7173821709215495,0.10938265538810299,0.06898910495369925,96.74419966306476,74.62662665723926,0.9133824131548268,8,-0.05999994277954279,0.5374999046325684,1.7562496662139893,1.984999656677246,0.29500007629394354,0,0.02679829255086652,1.1951162779879128,10.31999969482422,-1.104476995845118,10.295000076293944,-3.299986648610502,9.890000343322754,0.02679829255086652
7927,2011-08-16,10.609999656677246,10.6850004196167,10.4350004196167,10.550000190734863,32698200.0,-0.002350782479223157,1.3809411358661592,0.2033879675427537,26.177279354481314,23.579629768934357,0.024210056698835913,0.9860749712961976,1.3564995659226433,1.6770080810318717,23.47936753776275,0.25,-0.8748693688565652,-0.7477503299713142,-2.5699916360185195,1.0744909760758912,-1.6588709829949178,0.16337032305228938,-1.0149993896484393,92.14652418485886,69.30469302501531,0.911120653023603,8,-0.18249940872192383,0.5325002670288086,1.8625001907348633,2.010000228881836,-0.09999942779541016,1,0.03581528055957772,-1.1587274675902677,10.635000228881836,1.1951162779879128,10.31999969482422,-1.104476995845118,10.295000076293944,0.03581528055957772
7928,2011-08-17,10.664999961853027,10.789999961853027,10.494999885559082,10.654999732971193,30575400.0,0.005183817809189861,1.269229358471188,0.16667196490444317,29.23976542958566,23.516342112128427,-0.16054595333499222,0.8668304356898577,1.2849733436178603,1.6090153254972037,24.99211741671452,0.2950000762939453,-0.9757075794770813,-0.623750019073487,-2.4409222548230627,1.1934222166760886,-1.5323361369482758,0.2848360988013017,-1.0481996917724619,88.20755183802657,60.2836141143175,0.908586117874788,8,-0.23749971389770508,0.47749996185302734,1.8624999523162842,1.9549999237060547,0.034999847412109375,2,0.06000940887125461,1.3809411358661592,10.609999656677246,-1.1587274675902677,10.635000228881836,1.1951162779879128,10.31999969482422,0.06000940887125461
7929,2011-08-18,10.140000343322754,10.46500015258789,10.045000076293944,10.375,52298600.0,-0.04922640603920414,1.0240969392796742,-23.499427808510756,25.839794045769963,22.853862837302884,0.27413920760286636,1.2885641349790937,1.7853938727675995,2.122548054667657,27.277879676715354,0.6199998855590838,-1.024257823893926,-1.0412496566772464,-2.8633967548993446,0.7808974415448517,-1.9523232057882947,-0.13017610756619824,-0.4762720855712903,12.75171565395847,-16.72710544694872,0.9110735491110489,8,0.1099996566772461,1.0024995803833008,2.374999523162842,2.479999542236328,0.8099994659423828,3,0.1311636961217526,1.269229358471188,10.664999961853027,1.3809411358661592,10.609999656677246,-1.1587274675902677,10.635000228881836,0.1311636961217526
7930,2011-08-19,9.979999542236328,10.289999961853027,9.975000381469727,9.994999885559082,39880400.0,-0.015779171170520412,-24.201312325945143,0.06383134143619504,25.348538291891003,23.52582053253646,0.3169767758646884,1.3238755399176956,1.9153870132392683,2.269316632505177,29.882309192696187,0.3149995803833008,-1.0927586477840041,-1.0790004253387444,-2.8777269890746044,0.7197261383971156,-1.9783637072066735,-0.17963714347081527,-0.2712204163208014,0.6133942749087573,-29.371888832041442,0.8993632818679299,8,0.21250057220458984,1.1625003814697266,2.515000343322754,2.640000343322754,1.1850004196166992,4,0.14529066427337067,1.0240969392796742,10.140000343322754,1.269229358471188,10.664999961853027,1.3809411358661592,10.609999656677246,0.14529066427337067
7931,2011-08-22,9.890000343322754,10.225000381469727,9.854999542236328,10.225000381469727,34671200.0,-0.009017956216599843,1.2089599826915247,22.332824718672516,28.776983155776065,24.065513882909997,0.39786650763324793,1.272368001306436,1.9804840246869588,2.3439888852534114,32.60322467943689,0.37000083923339844,-1.1140931972543697,-1.037749624252319,-2.7710351396519677,0.6955358911473297,-1.9043923819521424,-0.17110686655249552,-0.13797238396972666,3.7433995057215332,-28.743792994444725,0.866642757699824,8,0.36999940872192383,1.2524995803833008,2.552499532699585,2.729999542236328,1.109999656677246,0,0.14863491024517117,-24.201312325945143,9.979999542236328,1.0240969392796742,10.140000343322754,1.269229358471188,10.664999961853027,0.14863491024517117
7932,2011-08-23,10.029999732971193,10.039999961853027,9.770000457763672,9.904999732971193,51145600.0,0.014155650635842454,2.724119333877127,-0.3731342858688257,31.154365588762218,25.82511945824807,0.23123451684826968,0.9785544443601726,1.8195972413693209,2.1891613769616907,35.140384413415724,0.26999950408935547,-1.149356165553801,-0.7682502269744855,-2.3495331424574406,0.8130326885084695,-1.558891684715963,0.02239123076699201,0.7600002288818342,25.490137413316276,-8.384000630855354,0.7906414577414778,8,0.23000001907348455,1.1125001907348615,2.3624999523162824,2.590000152587889,0.8150005340576136,1,0.08973086701548483,1.2089599826915247,9.890000343322754,-24.201312325945143,9.979999542236328,1.0240969392796742,10.140000343322754,0.08973086701548483
7933,2011-08-24,10.28499984741211,10.345000267028807,9.954999923706056,10.0,49268600.0,0.02542374090027799,-1.0800018310546882,2.279998779296875,40.86181037825043,27.982241851239095,0.042641683264852404,0.5928904935530461,1.5426960130610716,1.916753469504199,38.059845158534905,0.39000034332275035,-1.064207255286492,-0.4110001087188717,-1.8315434325159075,1.009543215078164,-1.1212717706173905,0.29927155317964704,0.48460012435913136,74.10066414182995,35.217683546761634,0.7102716618985179,8,-0.004999637603759766,0.8575000762939453,2.078749895095825,2.0799999237060547,0.17500019073486328,2,0.021876556617192344,2.724119333877127,10.029999732971193,1.2089599826915247,9.890000343322754,-24.201312325945143,9.979999542236328,0.021876556617192344
7934,2011-08-25,10.114999771118164,10.395000457763672,10.074999809265137,10.3100004196167,39236000.0,-0.016528933283039393,-1.3272726011672948,-0.684213168074313,38.19742079382314,29.99811688210278,0.20609686346641176,0.6405786193680996,1.6959439373589102,2.067781295423833,40.406137610440354,0.32000064849853516,-1.01158611782221,-0.4825001716613766,-1.7638995526643608,0.7988992093416076,-1.1231998621628687,0.15819951884011552,0.6346082103729245,55.19989013671876,13.631036938681461,0.6406996905014919,8,0.16500043869018555,1.0275001525878906,2.223750114440918,2.25,0.06500053405761541,3,0.0578349037453616,-1.0800018310546882,10.28499984741211,2.724119333877127,10.029999732971193,1.2089599826915247,9.890000343322754,0.0578349037453616
7935,2011-08-26,10.28499984741211,10.345000267028807,9.78499984741211,10.109999656677246,44456400.0,0.01680673061203164,2.7965997588344216,-0.8974338910271772,51.19047155648803,32.97626984386976,0.03420720445883951,0.3528083445697945,1.5111440875688693,1.8804032613545871,42.6490611857747,0.5600004196166974,-0.8713727729215943,-0.22625007629394567,-1.3267900117541007,0.8742898591662094,-0.7765200440240232,0.32401989143613186,0.4450159836044314,82.39990234375,34.10339026806443,0.5502699677300772,8,-0.004999637603759766,0.8575000762939453,2.038749933242798,2.0799999237060547,0.3000001907348633,4,0.06465726511608594,-1.3272726011672948,10.114999771118164,-1.0800018310546882,10.28499984741211,2.724119333877127,10.029999732971193,0.06465726511608594
7936,2011-08-29,10.619999885559082,10.630000114440918,10.329999923706056,10.40999984741211,25659600.0,0.0325717105607215,1.6086916860510765,1.1999989100876836,54.22648173188513,36.092847885803515,-0.3387696462165888,-0.08956386630034885,1.1615468994104994,1.532431428781953,44.27025054216249,0.3450002670288086,-0.763384819451332,0.1739999771118157,-0.7063264165664354,1.0543263707900667,-0.2661632197273107,0.6141631739509421,0.09081563799240122,98.83718222394722,47.29829007290331,0.4401631968391258,8,-0.3399996757507324,0.5225000381469727,1.6674997806549072,1.744999885559082,0.19499969482421875,0,0.05131827515695431,2.7965997588344216,10.28499984741211,-1.3272726011672948,10.114999771118164,-1.0800018310546882,10.28499984741211,0.05131827515695431
7937,2011-08-30,10.65999984741211,10.75,10.5,10.574999809265137,28508200.0,0.0037664747913432883,-1.1276626828723901,0.40476201288822483,64.2066327167999,39.97805536216065,-0.41452269732176994,-0.1950911629920853,1.1064688558063764,1.4810774615033697,44.84184714406757,0.25,-0.6469406757383069,0.24924993515014648,-0.5263670537313647,1.0248669240316577,-0.13855855929061,0.637058429590903,-0.8899993896484375,90.6735607920338,33.4166313568328,0.38780849444075594,8,-0.39999961853027344,0.4825000762939453,1.6262500286102295,1.7049999237060547,0.38500022888183416,1,0.03189494910456592,1.6086916860510765,10.619999885559082,2.7965997588344216,10.28499984741211,-1.3272726011672948,10.114999771118164,0.03189494910456592
7938,2011-08-31,10.755000114440918,10.954999923706056,10.640000343322754,10.739999771118164,30865000.0,0.008911845064601076,-1.930239572752331,0.1764745481268723,59.58333184321759,43.72733733965484,-0.5536344497979684,-0.3580677693320684,0.9913807361553459,1.3748409925780702,44.86859124886675,0.31499958038330256,-0.5608901581217438,0.37575020790100133,-0.2742720838469985,1.0257724996490012,0.05073906202700229,0.7007613537750004,-0.9653996658325195,82.90600032278192,22.744454478300185,0.32501114587399993,8,-0.3924999237060547,0.3249998092651367,1.5587496757507324,1.609999656677246,0.2749996185302752,2,0.008368214935399632,-1.1276626828723901,10.65999984741211,1.6086916860510765,10.619999885559082,2.7965997588344216,10.28499984741211,0.008368214935399632
7939,2011-09-01,10.8100004196167,10.970000267028807,10.710000038146973,10.75,42646200.0,0.00511392883222106,-2.7142798754776623,3.999936423167398,60.08231421707889,47.58664577578682,-0.5627832434074005,-0.4428620669509957,0.9186129700473238,1.3098481106507123,44.25559852649229,0.26000022888183416,-0.4858328951116171,0.4352504730224602,-0.20068620093376488,1.0711871469786853,0.11728213604434856,0.7532188100005719,-0.9737839920043942,86.49790795315823,24.664158355342266,0.31796833697811216,9,-0.440000057220459,0.13749980926513672,1.5037493705749512,1.5549993515014648,0.7149991989135742,3,-0.0323774623389087,-1.930239572752331,10.755000114440918,-1.1276626828723901,10.65999984741211,1.6086916860510765,10.619999885559082,-0.0323774623389087
7940,2011-09-02,10.5,10.68000030517578,10.425000190734863,10.625,32933200.0,-0.028677188490589423,1.1702081033699288,-2.083318763410951,47.21649143974473,49.635480029561116,-0.1913904446546919,-0.17656820597586176,1.2102623679185918,1.609867925605478,43.46758323077458,0.38500022888183594,-0.4400450342217006,0.1472500324249264,-0.43448491335717776,0.7289849782070306,-0.14361744046612657,0.43811750531597937,-0.5957565420227056,26.562497671694686,-29.580713553981717,0.29086747289105225,9,-0.12999963760375977,0.38250017166137695,1.8137497901916504,1.864999771118164,0.9899997711181641,4,-0.030476161411830516,-2.7142798754776623,10.8100004196167,-1.930239572752331,10.755000114440918,-1.1276626828723901,10.65999984741211,-0.030476161411830516
7941,2011-09-06,10.354999542236328,10.385000228881836,10.125,10.19499969482422,30325600.0,-0.013809567406063983,1.3636253294492995,-1.2799987792968608,44.99017659642955,51.17279236374637,0.02962178385870118,-0.021651664004760818,1.3369439789778,1.7448214658743382,42.329548453587456,0.375,-0.32794283971255567,-0.0047503948211673475,-0.5828641892170943,0.5733633995747596,-0.2938072920191317,0.284306502376797,-0.3868106757159424,27.21887213657972,-23.36345587693002,0.2890568971979635,9,0.02250051498413086,0.5225005149841309,1.9887504577636719,2.010000228881836,1.445000648498537,1,0.022211540905676674,1.1702081033699288,10.5,-2.7142798754776623,10.8100004196167,-1.930239572752331,10.755000114440918,0.022211540905676674
7942,2011-09-07,10.69499969482422,10.725000381469727,10.414999961853027,10.46500015258789,27122400.0,0.03283439571398228,1.1379271789745073,1.4374985098824866,50.53003045354111,52.247039038778674,-0.23035201734813526,-0.35297082910064326,0.9710760248409365,1.396250309174503,40.15619594407817,0.37000083923339844,-0.18374148323191974,0.3182497501373316,-0.2789566825104117,0.9154561827850749,0.019646533813459044,0.6168529664612041,-0.6667021442733301,67.45556386963707,20.73895432325135,0.2986032163238719,9,-0.31749963760376154,0.04000043869018377,1.6212501525878888,1.6700000762939435,1.0850000381469727,2,0.011220185973184638,1.3636253294492995,10.354999542236328,1.1702081033699288,10.5,-2.7142798754776623,10.8100004196167,0.011220185973184638
7943,2011-09-08,10.710000038146973,10.835000038146973,10.625,10.649999618530273,44001000.0,0.0014025566854398708,-2.8181944287906506,0.26087190884513756,62.28446769800444,54.92337758368771,-0.19972991219746739,-0.31978454517995836,0.9219505602579652,1.370763117458484,37.7644032604845,0.21000003814697266,-0.05229134664901203,0.29225010871887136,-0.27615008583786604,0.8606503032756088,0.008050011440502658,0.5764502059972401,-0.6252003246074072,69.23075186756473,17.465252663207558,0.28420009727836903,9,-0.33249998092651367,-0.1349997520446795,1.4099996089935303,1.5049996376037598,1.2600002288818342,3,0.03127918178840017,1.1379271789745073,10.69499969482422,1.3636253294492995,10.354999542236328,1.1702081033699288,10.5,0.03127918178840017
7944,2011-09-09,10.454999923706056,10.649999618530273,10.375,10.625,59768400.0,-0.023809534410145106,1.5000043348967862,-2.8333147897957267,59.83437269973057,55.88381104404799,0.12133032847074077,-0.05500308001248122,1.136257425935531,1.617918405617834,35.93936257775725,0.33500003814697266,0.06362970305733562,0.029250001907350054,-0.5363729427322763,0.5948729465469764,-0.25356147041246224,0.31206147422716235,-0.317088176957137,46.47885999658851,-11.271365414325231,0.2828114723198129,9,0.09250020980834783,-0.027499675750734198,1.572499990463255,1.6675000190734846,1.2550001144409162,4,0.05499759095754375,-2.8181944287906506,10.710000038146973,1.1379271789745073,10.69499969482422,1.3636253294492995,10.354999542236328,0.05499759095754375
7945,2011-09-12,10.56999969482422,10.59000015258789,10.244999885559082,10.300000190734863,40233000.0,0.010999499948097569,1.2258051615245233,-1.5882316642170609,63.93440444443234,56.9624691232199,0.05700380678875838,-0.15843627499461554,0.9746141287339984,1.4930282898936174,34.09666654490394,0.3450002670288086,0.12325724433937424,0.13174977302551483,-0.4350815181567729,0.6985810642078025,-0.1516658725656299,0.41516541861665957,-0.38216263685850826,62.67600998805918,-1.826992533301322,0.28341564559114424,9,-0.02249956130981623,-0.14249944686889826,1.2774999141693097,1.3724999427795392,1.3200006484985352,0,0.09035004269429492,1.5000043348967862,10.454999923706056,-2.8181944287906506,10.710000038146973,1.1379271789745073,10.69499969482422,0.09035004269429492
7946,2011-09-13,10.920000076293944,10.954999923706056,10.56999969482422,10.619999885559082,49164000.0,0.03311261982733127,1.081082961958673,1.111113858326108,66.7924435956151,57.24978144308825,-0.2748720522213386,-0.5122539525669509,0.5747891829513705,1.130441917709378,32.81122382253197,0.38500022888183594,0.22302378798624645,0.4675001621246313,-0.13345966970909195,1.0684599939583546,0.16702024620776967,0.7679800780414929,-0.6852332257844456,95.0704442913188,24.57372140753894,0.3004799159168619,9,-0.37249994277953924,-0.6374998092651367,0.8149998188018817,0.9099998474121112,0.8500003814697283,1,0.05219777388661595,1.2258051615245233,10.56999969482422,1.5000043348967862,10.454999923706056,-2.8181944287906506,10.710000038146973,0.05219777388661595
7947,2011-09-14,10.989999771118164,11.154999732971193,10.795000076293944,11.0,53960800.0,0.006410228418970654,1.2499999999999971,-0.03333407507955248,64.300189341915,57.773876720721304,-0.32758787594939953,-0.5821736614874666,0.45088250495870064,1.0443832270497406,31.343410676180895,0.35999965667724965,0.2627323413717697,0.5184998512268066,-0.1258856725577786,1.1628853750113919,0.19630708933451402,0.8406926131190993,-0.744999885559082,81.8681330197734,11.338711545947874,0.32219276189229284,9,-0.34999990463256836,-0.6149997711181641,0.5262501239776611,0.6525001525878906,0.7950000762939453,2,0.07370340641365525,1.081082961958673,10.920000076293944,1.2258051615245233,10.56999969482422,1.5000043348967862,10.454999923706056,0.07370340641365525
7948,2011-09-15,11.30500030517578,11.329999923706055,11.06999969482422,11.135000228881836,26817000.0,0.02866246957397034,1.3636458215929717,-16.99961853900421,72.79692310615445,59.1866110417297,-0.6217499497698853,-0.8925289972671955,0.09226096992895982,0.7153915484248241,30.029136897469723,0.3400001525878906,0.27647124564417425,0.8015003681182851,0.060355315967319356,1.5426454202692508,0.4309278420428022,1.172072894193768,-0.9872004318237284,97.69588777407132,24.185266485960497,0.3705725260754831,9,-0.5775003433227521,-0.7750005722045881,-0.16500020027160467,0.027499675750734198,0.8599996566772479,3,0.042016754973278836,1.2499999999999971,10.989999771118164,1.081082961958673,10.920000076293944,1.2258051615245233,10.56999969482422,0.042016754973278836
7949,2011-09-16,11.470000267028807,11.479999542236328,11.229999542236328,11.369999885559082,47813000.0,0.014595308040592059,3.1667037543313095,0.5882372740634318,72.74470875984747,62.02307963285223,-0.7635822732809157,-1.0042692399393474,-0.11679275837774661,0.5348228016529202,28.05107873484536,0.25,0.2619365499449575,0.900000333786009,0.06362949084312142,1.7363711767288965,0.4818149123145652,1.3181857552574527,-1.0509803886413547,99.1903418633796,25.69690285725575,0.4181854214714436,9,-0.6675004959106428,-0.8650007247924787,-0.37375020980834783,-0.13750028610229315,0.8649997711181658,4,0.04359197806100146,1.3636458215929717,11.30500030517578,1.2499999999999971,10.989999771118164,1.081082961958673,10.920000076293944,0.04359197806100146
7950,2011-09-19,11.43000030517578,11.484999656677244,11.1899995803833,11.300000190734865,27496000.0,-0.0034873549190761466,1.4583460821674161,1.299996185317274,67.53245895385749,64.52777767256644,-0.645689739059268,-0.8960078242911891,-0.12109133694246133,0.5568674297905307,25.841261978749337,0.29500007629394354,0.2600223767016878,0.7875003337860083,-0.08416799468767877,1.6591686622596953,0.35166616954916563,1.2233344980228509,-0.8836628671264624,93.98914166181142,22.722430559913747,0.43583416423684346,9,-0.5650005340576154,-0.8025002479553205,-0.3650002479553205,-0.0975003242492658,0.6749992370605487,0,0.024496913866608017,3.1667037543313095,11.470000267028807,1.3636458215929717,11.30500030517578,1.2499999999999971,10.989999771118164,0.024496913866608017
7951,2011-09-20,11.359999656677244,11.699999809265135,11.350000381469727,11.494999885559082,37464200.0,-0.0061242910437051545,-3.516157215987376,-1.0384623849173291,64.95724161878263,66.13080113537104,-0.467276984606082,-0.7486136872070421,-0.08937888876882916,0.6060081794769072,23.51832868785863,0.3499994277954084,0.2515890215079537,0.6439997196197496,-0.20819029683481993,1.496189736074319,0.21790471139246392,1.0700947278470352,-0.6822495080200177,62.430911280864024,-6.117372819348645,0.42609500822728497,9,-0.38749980926513494,-0.62499952316284,-0.3912494182586652,-0.027499675750730646,1.0399999618530291,1,0.04665499143162255,1.4583460821674161,11.43000030517578,3.1667037543313095,11.470000267028807,1.3636458215929717,11.30500030517578,0.04665499143162255
7952,2011-09-21,10.93000030517578,11.364999771118164,10.914999961853027,11.324999809265135,39359800.0,-0.037852056733885364,-1.117645210874144,2.9259172918520644,53.271029036953664,65.12930795080985,-0.0004885728816361734,-0.26111913357411787,0.30315498399223983,1.0117967477618723,20.857594744861533,0.4499998092651367,0.2972325167999461,0.16900033950805415,-0.6236344394329887,0.961635118449097,-0.22731704996246727,0.5653177289785756,-0.08869021082128725,1.9108721322944766,-62.14355814734832,0.39631738947052164,9,0.0424995422363299,-0.19500017166137518,-0.056250095367429864,0.4024996757507342,1.3649997711181658,2,0.07685271080826217,-3.516157215987376,11.359999656677244,1.4583460821674161,11.43000030517578,3.1667037543313095,11.470000267028807,0.07685271080826217
7953,2011-09-22,10.510000228881836,10.699999809265137,10.31999969482422,10.635000228881836,55505800.0,-0.03842635540413086,1.9804028632762982,0.316456093503659,45.06578937049063,63.48835424756097,0.43377402227094564,0.18614546526600861,0.6808426534270886,1.4011456785366718,19.512308048837667,0.610000610351559,0.3557165377102809,-0.2622497558593757,-1.0325095189389284,0.508010007220177,-0.6473796373991512,0.12288012568039974,1.189999580383299,13.768153500088017,-45.487327626934906,0.3851298815397761,9,0.46249961853027344,0.22499990463256836,0.27499985694885254,0.8224997520446777,1.4149999618530291,3,0.12131299626678715,-1.117645210874144,10.93000030517578,-3.516157215987376,11.359999656677244,1.4583460821674161,11.43000030517578,0.12131299626678715
7954,2011-09-23,10.699999809265137,10.760000228881836,10.3100004196167,10.44499969482422,41640000.0,0.018077980613280697,1.39999287924988,-2.0400009155273295,53.42465306026469,62.32060409376456,0.31534425904306573,0.04450136188480336,0.4521227323782142,1.1818474622109676,18.213537900297656,0.4499998092651367,0.3791457798069011,-0.1015001773834232,-0.8085037104288908,0.6055033556620444,-0.4550019439061561,0.2520015891393097,0.9723999977111806,28.05752236676001,-33.87381493367637,0.3535017665227334,9,0.30500030517578125,0.03500032424926758,0.08500027656555176,0.632500171661377,1.0250005722045898,4,0.13691590455163793,1.9804028632762982,10.510000228881836,-1.117645210874144,10.93000030517578,-3.516157215987376,11.359999656677244,0.13691590455163793
7955,2011-09-26,10.949999809265137,10.984999656677246,10.625,10.75,32915600.0,0.023364486397796425,1.6666690214223903,0.7843126255203187,59.834713297180954,61.5475229494941,0.1395958955136738,-0.16139909076559178,0.17034479062065877,0.9088944540505164,16.208526162583247,0.3599996566772461,0.37572911205661796,0.11524982452392507,-0.5508424775644816,0.7813421266123317,-0.21779632652027914,0.4482959755681293,0.6679040222167956,46.04314177507004,-19.441380668682797,0.33304615104420354,9,0.05500030517578125,-0.21499967575073242,-0.2537498474121094,0.38250017166137695,0.5399999618530273,0,0.12648404137047975,1.39999287924988,10.699999809265137,1.9804028632762982,10.510000228881836,-1.117645210874144,10.93000030517578,0.12648404137047975
7956,2011-09-27,11.164999961853027,11.404999732971193,11.05500030517578,11.149999618530273,33006200.0,0.01963471747332557,-2.414645719841618,0.07500178814104856,58.10345128089944,60.858996498270145,-0.04134402338303644,-0.3514971634688706,-0.07152759511838447,0.6751519119276512,14.768663287056505,0.45499992370605646,0.40583471965026163,0.30299997329711914,-0.3706501348384261,0.9766500814326644,-0.033825080770652605,0.6398250273648909,0.4005877331542962,78.08219893919983,12.316303662570263,0.3368250540677724,9,-0.15999984741210938,-0.42999982833862305,-0.497499942779541,0.16750001907348633,0.3450002670288086,1,0.0841916331029966,1.6666690214223903,10.949999809265137,1.39999287924988,10.699999809265137,1.9804028632762982,10.510000228881836,0.0841916331029966
7957,2011-09-28,11.0,11.4399995803833,10.954999923706056,11.19499969482422,40881200.0,-0.014778321756988455,-2.403508184872405,-12.999682115837107,54.75409743799321,58.85423809069668,0.1399398150895177,-0.16835064108479614,0.055585742961007156,0.8212177614725711,13.62308873514918,0.4849996566772443,0.41511793982988365,0.12100000381469656,-0.5483329185955839,0.790332926224977,-0.21366645739044365,0.45566646501983676,0.5153642039916981,61.06195511819663,-4.089449124832022,0.3346664612051398,9,0.005000114440917969,-0.2649998664855957,-0.2987501621246338,0.33249998092651367,0.6599998474121094,2,0.12727269259366114,-2.414645719841618,11.164999961853027,1.6666690214223903,10.949999809265137,1.39999287924988,10.699999809265137,0.12727269259366114
7958,2011-09-29,10.845000267028807,11.239999771118164,10.649999618530273,11.170000076293944,41003400.0,-0.014090884815562976,1.5376394366543622,1.6666682968817095,56.61017573794187,57.06151219937384,0.24901289614416022,-0.0066010481868143955,0.17624179309094323,0.9574672140817935,13.205458487085947,0.5900001525878906,0.3829160184733347,-0.038499736785890804,-0.7055286834303462,0.6285292098585646,-0.37201421010811764,0.29501473653633603,0.6221493855878908,47.34515440251822,-19.335073523542064,0.3335144733222277,9,0.15999984741211115,-0.10250043869018377,-0.1437504291534406,0.48749971389770685,0.5299997329711932,3,0.13370214601777897,-2.403508184872405,11.0,-2.414645719841618,11.164999961853027,1.6666690214223903,10.949999809265137,0.13370214601777897
7959,2011-09-30,10.460000038146973,10.770000457763672,10.4399995803833,10.69499969482422,44350400.0,-0.035500250751705376,-1.4000013871597556,0.7230762910557089,48.29193093858423,54.92367575323237,0.5315792323439084,0.3697930729104115,0.5138182235123558,1.3169769262663031,12.935290479536684,0.40500068664550604,0.34617800364663154,-0.405999946594239,-1.0990073048121047,0.28700741162362675,-0.7525036257031719,-0.05949626748530612,0.9799995422363281,2.0000457763671875,-62.493893916479834,0.346503679108933,9,0.5450000762939453,0.2824997901916504,0.2512500286102295,0.872499942779541,0.8649997711181623,4,0.14005737545364516,1.5376394366543622,10.845000267028807,-2.403508184872405,11.0,-2.414645719841618,11.164999961853027,0.14005737545364516
7960,2011-10-03,10.18000030517578,10.595000267028807,10.170000076293944,10.3149995803833,51998800.0,-0.026768616821228663,-4.483882876286568,0.5744658401477215,38.25397046455147,51.95664562498446,0.6879667460055039,0.6583436528100588,0.7378106339441164,1.5720740767807175,12.240808751625764,0.4250001907348633,0.24400338298147872,-0.6699996948242202,-1.41165513679646,0.0716557471480197,-1.040827415810341,-0.29917197383809935,1.2147993087768576,0.7874199044673266,-57.366918592212905,0.37082772098612016,10,0.6249995231628436,0.5624995231628436,0.5312497615814227,1.1524996757507342,1.1999998092651385,0,0.1517681758328071,-1.4000013871597556,10.460000038146973,1.5376394366543622,10.845000267028807,-2.403508184872405,11.0,0.1517681758328071
7961,2011-10-04,10.585000038146973,10.604999542236328,9.859999656677246,9.984999656677246,65740400.0,0.039783862556986405,1.3281268626469256,-4.444471131770182,44.189386328988384,50.947574212988314,0.18044840113584826,0.2861284233768995,0.2774535432332925,1.1448328468757794,11.144976711901023,0.744999885559082,0.1311057823136803,-0.27649998664855957,-0.9925278146248839,0.4395278413277648,-0.6345139006367209,0.08151392733960172,0.7363116035461434,45.88610230873699,-8.885724332793608,0.3580139139881618,10,0.06499958038330078,0.19499969482421875,0.1262500286102295,0.747499942779541,0.22000026702880682,1,0.08549832118183187,-4.483882876286568,10.18000030517578,-1.4000013871597556,10.460000038146973,1.5376394366543622,10.845000267028807,0.08549832118183187
7962,2011-10-05,10.8149995803833,10.835000038146973,10.4399995803833,10.630000114440918,41017800.0,0.021728818271841144,2.5111092273131863,0.3083322472049413,42.79410415866681,50.69516474500789,-0.0755213885987196,0.06912394202092109,-0.009757057722673323,0.8961783627695095,10.769915855724427,0.3950004577636719,0.041705213271663766,-0.052500438690184836,-0.764654357948567,0.6596534805681973,-0.408577398319375,0.30357652093900533,0.38940710250854593,69.20288728330691,19.040242080461738,0.356076959629191,10,-0.16499996185302734,-0.034999847412109375,-0.10374951362609863,0.5175004005432129,0.2700004577636719,2,0.06426266069941944,1.3281268626469256,10.585000038146973,-4.483882876286568,10.18000030517578,-1.4000013871597556,10.460000038146973,0.06426266069941944
7963,2011-10-06,11.045000076293944,11.0600004196167,10.765000343322754,10.795000076293944,31233400.0,0.021266805809944556,1.1071382347531424,1.3513552524408978,43.86723969708105,49.63322992687637,-0.24769959892088877,-0.14176050604896595,-0.2861265587027706,0.6520240798387373,10.495182872638102,0.2950000762939453,-0.037095978475903735,0.16075005531310893,-0.5515647771266643,0.8730648877528822,-0.19540736090677768,0.5169074715329955,0.051854044500734275,98.74997218451665,52.52572376809953,0.35615741621988656,10,-0.3950004577636701,-0.26500034332275213,-0.3437499999999982,0.28749990463257014,0.2150001525878924,3,0.055681282650069885,2.5111092273131863,10.8149995803833,1.3281268626469256,10.585000038146973,-4.483882876286568,10.18000030517578,0.055681282650069885
7964,2011-10-07,11.029999732971193,11.1850004196167,10.9350004196167,11.095000267028807,37087600.0,-0.0013581116540638538,1.040809335855696,-0.26000213623045454,44.18603748550432,47.894488170023415,-0.2022329777686238,-0.0858768499177831,-0.3107272672062713,0.6501647988196773,9.644192477043648,0.25,-0.05538792817736038,0.11699972152710103,-0.5682693521631172,0.8022687952173193,-0.2256348153180081,0.45963425837221017,-1.170000076293947,88.30184170598935,46.13176285587139,0.34263453684510936,10,-0.38000011444091975,-0.2500000000000018,-0.3087496757507342,0.3025002479553205,0.07499980926513494,4,0.03127835678885127,1.1071382347531424,11.045000076293944,2.5111092273131863,10.8149995803833,1.3281268626469256,10.585000038146973,0.03127835678885127
7965,2011-10-10,11.524999618530273,11.524999618530273,11.229999542236328,11.229999542236328,23469600.0,0.04487759723868456,1.0,-4.538425423281447,52.13454090992651,47.231275906581985,-0.6784364707161501,-0.5329887500290731,-0.8379749126422382,0.13821827279705445,8.280599242116844,0.49499988555908025,0.0014901668801119428,0.5642496109008786,-0.15274163915224825,1.2812408609540054,0.20575398587431515,0.922745235927442,-1.638499946594239,100.0,57.898016736958894,0.3584956250265636,10,-0.8324999809265137,-0.744999885559082,-0.8662493228912354,-0.19249963760375977,-0.375,0,-0.017353563200433575,1.040809335855696,11.029999732971193,1.1071382347531424,11.045000076293944,2.5111092273131863,10.8149995803833,-0.017353563200433575
7966,2011-10-11,11.489999771118164,11.609999656677244,11.40999984741211,11.494999885559082,26074800.0,-0.0030368632165362897,-1.4242406727740153,-0.016949536094138944,58.069158166504465,47.59961598752768,-0.6621157913678744,-0.4775823365274334,-0.8335541808199576,0.15581608935585223,7.841932516112394,0.19999980926513494,0.01697646992661106,0.5007497787475579,-0.2537542999613258,1.2552538574564416,0.12349773939311603,0.8780018181019997,-1.53796010131836,89.74360019366937,40.79969650383168,0.37725203935444174,10,-0.755000114440918,-0.7100000381469727,-0.8637495040893555,-0.1574997901916504,-0.7349996566772461,1,-0.009573512521187877,1.0,11.524999618530273,1.040809335855696,11.029999732971193,1.1071382347531424,11.045000076293944,-0.009573512521187877
7967,2011-10-12,11.800000190734865,11.90999984741211,11.479999542236328,11.585000038146973,38615400.0,0.026980019651169584,-1.0235253990835775,-42.999046347511324,69.19642996524485,48.99808867945023,-0.946205906338097,-0.7629025497804669,-1.1531087098438721,-0.1678846767176836,8.043003832018533,0.43000030517578125,-0.0010832667424960363,0.7702501773834243,-0.06685928672005303,1.6073596414869016,0.3516954453316856,1.188804909435163,-1.748482921722415,90.39303892408847,35.47122246828773,0.4185547320517386,10,-0.9150004386901873,-0.9150004386901873,-1.172500133514406,-0.4675002098083514,-1.175000190734865,2,-0.08432202283694368,-1.4242406727740153,11.489999771118164,1.0,11.524999618530273,1.040809335855696,11.029999732971193,-0.08432202283694368
7968,2011-10-13,11.779999732971193,11.845000267028807,11.649999618530273,11.765000343322756,29918800.0,-0.001694954020371564,1.6896556260031064,0.06976455350330844,66.9278956566869,51.06875142590608,-0.8712491527205088,-0.743617382929946,-1.1437365267725763,-0.15728930554322496,8.64966931224249,0.19500064849853338,-0.027822144241955726,0.7264997482299815,-0.16844557871580434,1.6214450751757674,0.2790270847570877,1.1739724117028754,-1.5798038576867697,86.6666471041053,27.175706086268157,0.44747266347289305,10,-0.8949999809265154,-0.8949999809265154,-1.2237496376037615,-0.4474997520446795,-1.0649995803833026,3,-0.058998277638239394,-1.0235253990835775,11.800000190734865,-1.4242406727740153,11.489999771118164,1.0,11.524999618530273,-0.058998277638239394
7969,2011-10-14,11.970000267028807,12.015000343322756,11.739999771118164,11.854999542236328,28397000.0,0.016129077959638582,1.6829209291073821,7.667026958290828,66.29393146466043,54.18430264814041,-0.9214289475560573,-0.9425643064169762,-1.3267412333075743,-0.3544081939705439,9.207411127628836,0.2750005722045916,-0.02577169106364252,0.8915002822875966,-0.07731931298150307,1.8603198775566963,0.40709048465304676,1.3759100799221464,-1.6330200739741692,94.2675120545521,31.709199472977687,0.48440979763454944,10,-1.0325002670288068,-1.0325002670288068,-1.4937500953674299,-0.6375002861022931,-1.2100000381469709,4,-0.059314955915469425,1.6896556260031064,11.779999732971193,-1.0235253990835775,11.800000190734865,-1.4242406727740153,11.489999771118164,-0.059314955915469425
7970,2011-10-17,11.710000038146973,11.9350004196167,11.630000114440918,11.895000457763672,24600400.0,-0.021720987726124075,1.3018861134403126,-1.6086891621816861,58.58267527326141,55.783556975281854,-0.47111766691960355,-0.6962065201711418,-1.0639116790842458,-0.10350966289949248,9.801354176897375,0.34000015258788885,-0.0220368873018586,0.6175000667572021,-0.3803633389890031,1.6153634725034074,0.11856836388409953,1.1164317696303048,-1.2052178300655232,49.586767740298,-10.553153551704831,0.49893170287310284,10,-0.4825000762939453,-0.7725000381469727,-1.2224998474121094,-0.377500057220459,-1.0150003433227521,0,-0.0516652855627473,1.6829209291073821,11.970000267028807,1.6896556260031064,11.779999732971193,-1.0235253990835775,11.800000190734865,-0.0516652855627473
7971,2011-10-18,11.890000343322756,12.020000457763672,11.5,11.729999542236328,35415200.0,0.015371503380820384,1.4761865836517916,-0.864867233371318,63.94984213558377,58.13419452827263,-0.4990129909942418,-0.8795601420690442,-1.215560230736342,-0.2955693247361353,9.855523870644447,0.5200004577636719,0.051867709150572594,0.7710003376007091,-0.28332706223567605,1.8253277374370942,0.2438366376825165,1.2981640375189016,-1.2341963217171763,75.9259455488213,15.24573304683527,0.5271636999181928,10,-0.4974999427795428,-0.9500002861022967,-1.4025001525878924,-0.557500362396242,-1.3550004959106463,1,-0.06223723325694064,1.3018861134403126,11.710000038146973,1.6829209291073821,11.970000267028807,1.6896556260031064,11.779999732971193,-0.06223723325694064
7972,2011-10-19,11.770000457763672,12.010000228881836,11.664999961853027,11.890000343322756,36657200.0,-0.010092504801858526,-1.090905150116608,-0.7499955296740266,64.65926639963806,60.44441971744563,-0.2562472161458178,-0.7308752526382882,-1.0725317383453472,-0.18812966800533992,10.203698012392085,0.3450002670288086,0.1945929588636197,0.6090004444122314,-0.4799807745695759,1.6979816633940388,0.06450983492132778,1.153491053903135,-0.9504928638191217,51.923119245864356,-10.012462164481683,0.5444906094909041,10,-0.29250001907348633,-0.8300004005432129,-1.3550002574920654,-0.4375004768371582,-1.2700004577636719,2,-0.0862362195282027,1.4761865836517916,11.890000343322756,1.3018861134403126,11.710000038146973,1.6829209291073821,11.970000267028807,-0.0862362195282027
7973,2011-10-20,11.78499984741211,11.9350004196167,11.515000343322756,11.80500030517578,30040400.0,0.0012743746019605595,1.9999931880572894,0.166670640313424,73.78814054107735,63.73354227917597,-0.17348226607837347,-0.6803385850193884,-1.0488628194712941,-0.21852383375869522,9.365391576987061,0.42000007629394354,0.29909762971108833,0.560249853134156,-0.5174889419771027,1.6379886482454147,0.021380455578526636,1.0991192506897853,-0.8214331098092646,54.80761471591534,-14.101778354670309,0.538869397555629,10,-0.15999984741210938,-0.8449997901916504,-1.2774999141693115,-0.4524998664855957,-0.9099998474121094,3,-0.09843019621818971,-1.090905150116608,11.770000457763672,1.4761865836517916,11.890000343322756,1.3018861134403126,11.710000038146973,-0.09843019621818971
7974,2011-10-21,12.164999961853027,12.18000030517578,11.880000114440918,11.895000457763672,35150200.0,0.032244388575394245,1.0000000000000118,-13.499666221630038,84.40205967122886,67.3188221415429,-0.4196857673852925,-0.9960237827522995,-1.398038083540559,-0.6054784795866457,8.802366800250452,0.3950004577636701,0.41155175963714186,0.8669999599456784,-0.2586456136386204,1.992645533529977,0.3041771731535299,1.4298227467378268,-1.0746611778308832,97.79406814841435,19.430465689870204,0.562822786792149,10,-0.36999988555908203,-1.1449999809265137,-1.536250114440918,-0.8324999809265137,-1.2899999618530273,4,-0.11919439488796069,1.9999931880572894,11.78499984741211,-1.090905150116608,11.770000457763672,1.4761865836517916,11.890000343322756,-0.11919439488796069
7975,2011-10-24,12.335000038146973,12.385000228881836,12.114999771118164,12.154999732971193,30254000.0,0.013974523372546788,-1.0769247698345743,0.6666690214223836,83.01884891216422,70.09101000217176,-0.5170807325222952,-1.1140614906179245,-1.5354082878135262,-0.7830320170583462,8.862063488419258,0.2700004577636719,0.5172513026088232,0.9677500247955315,-0.2354889335514727,2.1709889831425357,0.3661305456220294,1.5693695039690336,-1.0921086411633194,94.35026239506892,11.38778705927028,0.6016194791735024,10,-0.4025001525878906,-1.2125000953674316,-1.6312503814697266,-1.0250000953674316,-1.0,0,-0.12768543205466754,1.0000000000000118,12.164999961853027,1.9999931880572894,11.78499984741211,-1.090905150116608,11.770000457763672,-0.12768543205466754
7976,2011-10-25,12.104999542236328,12.3100004196167,12.0649995803833,12.255000114440918,30045000.0,-0.018646169047373262,-1.1304374867833464,-0.8333350993938963,74.33959914766794,70.6624732446632,-0.21307547279662664,-0.8538027163508204,-1.2849327508264832,-0.5588056815195461,9.57802954079674,0.2700004577636719,0.6270614021762171,0.690749549865723,-0.5520116610700949,1.933510760801541,0.06936894439781405,1.312130155333632,-0.6793707321489659,67.81600879572835,-16.189378913564553,0.6213806054679086,10,-0.16249942779541016,-0.9824995994567871,-1.3587496280670166,-0.8524994850158691,-0.8199996948242188,1,-0.11648078486020486,-1.0769247698345743,12.335000038146973,1.0000000000000118,12.164999961853027,1.9999931880572894,11.78499984741211,-0.11648078486020486
7977,2011-10-26,12.399999618530273,12.494999885559082,12.079999923706055,12.1850004196167,51193800.0,0.024370102226327406,1.0493838788903462,-1.4333225250656443,74.95393212092097,71.55425507402255,-0.4626698674235836,-1.0946646025703508,-1.5548017419169007,-0.8554482237612575,10.430233374438053,0.41499996185302734,0.679825487826017,0.9157496452331539,-0.38512152868573146,2.2166208191520393,0.26531405827371124,1.5661852321925966,-0.8208713814357953,90.30609067306081,7.8284732205847405,0.6504355869594427,10,-0.4024996757507324,-1.2224998474121094,-1.5462496280670166,-1.1974992752075195,-0.719999313354494,2,-0.15040321197519646,-1.1304374867833464,12.104999542236328,-1.0769247698345743,12.335000038146973,1.0000000000000118,12.164999961853027,-0.15040321197519646
7978,2011-10-27,12.295000076293945,12.65999984741211,11.954999923706055,12.595000267028807,76213400.0,-0.008467705279556537,2.2790743578768073,-1.395354923417441,72.54901560795264,72.24926442327724,-0.3094802004810955,-0.9227761053373911,-1.4271461652940545,-0.7535167498087993,10.870012840530805,0.7049999237060547,0.7136207213421386,0.738250112533569,-0.5741854035231828,2.0506856285903208,0.08203235450519308,1.3944678705619449,-0.5510149424758382,53.20514152898499,-27.356968298420732,0.656217758028376,10,-0.21500015258789062,-1.0350003242492676,-1.4412500858306885,-1.122499942779541,-0.7200002670288104,3,-0.14599431192805723,1.0493838788903462,12.399999618530273,-1.1304374867833464,12.104999542236328,-1.0769247698345743,12.335000038146973,-0.14599431192805723
7979,2011-10-28,11.925000190734865,12.265000343322756,11.729999542236328,12.175000190734865,75003200.0,-0.03009352446223068,1.4883740529799057,0.8333328035146105,57.4626937372451,72.12482203038654,0.05974831269605829,-0.4610319959753113,-1.0213976617160547,-0.3895659719347826,10.761056423338141,0.5650005340576172,0.6723697922615379,0.2950002193450949,-0.9195822067164681,1.5095826454066579,-0.31229099368568747,0.9022914323758773,0.7349996566772443,20.967804786008053,-54.77533233131425,0.6072912130307815,10,0.15499973297118963,-0.6650004386901873,-1.0712502002716082,-0.7825002670288104,-0.32999992370605824,4,-0.08805032905162247,2.2790743578768073,12.295000076293945,1.0493838788903462,12.399999618530273,-1.1304374867833464,12.104999542236328,-0.08805032905162247
7980,2011-10-31,11.725000381469727,11.9350004196167,11.675000190734865,11.895000457763672,36324200.0,-0.016771472206812077,1.0800018310546733,0.6800003051757812,54.13006167873424,71.03373531295881,0.2929013981907236,-0.14688056190927767,-0.7820780974258756,-0.1983565393895823,10.15539690403375,0.26000022888183416,0.6402006355918246,0.017750406265259144,-0.9869149755956066,1.0224157881261249,-0.48458228466517284,0.5200830971956911,0.9349994659423828,5.076163265226915,-66.04998634974024,0.5023326909304326,10,0.3624997138977051,-0.46500062942504883,-0.8550002574920654,-0.5825004577636719,-0.16000080108642578,0,-0.07249469968573075,1.4883740529799057,11.925000190734865,2.2790743578768073,12.295000076293945,1.0493838788903462,12.399999618530273,-0.07249469968573075
7981,2011-11-01,11.489999771118164,11.630000114440918,11.28499984741211,11.46500015258789,56740600.0,-0.020042695326727644,1.262294569377392,-0.14705651359265784,44.40432740689885,68.78318653598778,0.5198642292006301,0.16801068725807866,-0.5067763844283988,0.029751037357335974,8.778699037423522,0.4400005340576172,0.5900067439311076,-0.26250019073486364,-1.125935925007127,0.6009355435373998,-0.6942180578709962,0.16921767640126895,1.1306000900268547,14.909085360440342,-51.55833880487651,0.4317178671361321,11,0.4825000762939453,-0.23000001907348633,-0.6199996471405029,-0.3474998474121094,-0.25500011444091797,1,-0.013489968325396062,1.0800018310546733,11.725000381469727,1.4883740529799057,11.925000190734865,2.2790743578768073,12.295000076293945,-0.013489968325396062
7982,2011-11-02,11.510000228881836,11.93000030517578,11.46500015258789,11.835000038146973,49482800.0,0.001740683913149077,-1.240964796775423,-13.000190737773709,45.126365225402665,65.59854483424616,0.51305770576311,0.21370434129334548,-0.4899257003234343,0.0043409140580461525,8.016664680077957,0.46500015258788885,0.5879000109324295,-0.27724976539611745,-1.030764181065349,0.47626465027311404,-0.6540069732307323,0.0995074424384974,1.0304636314392077,16.363664106889207,-45.58450669443312,0.3767572078346154,11,0.46249961853027344,-0.2500004768371582,-0.6400001049041748,-0.36750030517578125,-0.1700000762939453,2,-0.019548251693786822,1.262294569377392,11.489999771118164,1.0800018310546733,11.725000381469727,1.4883740529799057,11.925000190734865,-0.019548251693786822
7983,2011-11-03,11.65999984741211,11.71500015258789,11.390000343322756,11.59000015258789,41905800.0,0.013032112558423847,2.6111028694951695,-0.21538380278590438,44.32233766841697,61.145242389489276,0.3838255131912529,0.11820159011952569,-0.6087920511662013,-0.15200744564169533,7.635984308415603,0.32499980926513494,0.5541211438742764,-0.15800013542175328,-0.829733212525527,0.5137329416820204,-0.49386667397364015,0.17786640313013358,0.8051361721343984,38.26528675901726,-18.785267694055108,0.3358665385518869,11,0.3125,-0.40000009536743164,-0.7899997234344482,-0.5174999237060547,-0.024999618530273438,3,0.0017153051479763537,-1.240964796775423,11.510000228881836,1.262294569377392,11.489999771118164,1.0800018310546733,11.725000381469727,0.0017153051479763537
7984,2011-11-04,11.375,11.56999969482422,11.270000457763672,11.55500030517578,39524000.0,-0.024442525826907646,1.8571480472297597,-2.571444141689348,43.92014475079332,56.80094192711474,0.6090245435482871,0.45363112960631824,-0.28984830961066166,0.12867423641278464,7.398411249323429,0.3899993896484375,0.5188277065842275,-0.4602499961853024,-1.0607188716576488,0.14021887928704402,-0.7604844339214747,-0.16001555844913007,1.0193278492184437,15.789405753309538,-40.46181145628199,0.3002344377361729,11,0.5900001525878906,-0.11500024795532227,-0.5012500286102295,-0.2325000762939453,0.22000026702880682,4,0.01758240081451734,2.6111028694951695,11.65999984741211,-1.240964796775423,11.510000228881836,1.262294569377392,11.489999771118164,0.01758240081451734
7985,2011-11-07,11.324999809265135,11.40999984741211,11.130000114440918,11.345000267028807,33774000.0,-0.0043956211635046705,2.73333926732186,0.11111346585851846,39.238085065569145,52.900773695770425,0.5595301826286985,0.5142452053701945,-0.2112658307979789,0.1741813341668923,7.8564410535911104,0.2799997329711914,0.4543342126163594,-0.5002501964569106,-1.1284931254487294,0.12799273253490817,-0.8143716609528191,-0.1861287319610021,0.9793818486369261,24.37495604158479,-28.173571375386505,0.3141214644959093,11,0.5700001716613787,-0.06500005722045721,-0.45124983787536443,-0.18249988555908025,0.2650003433227557,0,0.023841100424812467,1.8571480472297597,11.375,2.6111028694951695,11.65999984741211,-1.240964796775423,11.510000228881836,0.023841100424812467
7986,2011-11-08,11.380000114440918,11.4350004196167,11.125,11.399999618530273,31353000.0,0.004856539170162932,5.888813537770337,0.9999523173755483,42.3828070430327,49.281759798227284,0.43680868940461615,0.4749314475154698,-0.2472551394792255,0.11328560202777638,8.188895235151863,0.3100004196166992,0.3162318126251691,-0.4397499084472649,-1.0821177886733917,0.20261797177886187,-0.7609338485603292,-0.11856596833420063,0.8069433891150286,31.677020841033876,-20.085168146713972,0.32118394011306345,11,0.5124998092651367,-0.12000036239624023,-0.6062502861022949,-0.23750019073486328,0.2650003433227539,1,0.016256543416693248,2.73333926732186,11.324999809265135,1.8571480472297597,11.375,2.6111028694951695,11.65999984741211,0.016256543416693248
7987,2011-11-09,10.80500030517578,11.130000114440918,10.739999771118164,11.119999885559082,63090000.0,-0.0505272235046359,1.3283599935093218,15.750369557961083,34.294883355269874,45.03130065904031,0.8512864382558405,1.024070965041302,0.3391765682101333,0.6786671866670329,8.286705755881629,0.6400003433227539,0.15573578280528544,-0.9649997234344507,-1.7517116066893461,-0.17828784017955535,-1.3583556650618984,-0.571643781807003,1.2545099779534539,6.6667188334462875,-42.86331020970493,0.39335594162744775,11,0.6974997520446795,0.7449994087219256,-0.09000062942504705,0.3374996185302752,0.8599996566772479,2,0.03979632941754652,5.888813537770337,11.380000114440918,2.73333926732186,11.324999809265135,1.8571480472297597,11.375,0.03979632941754652
7988,2011-11-10,11.085000038146973,11.140000343322754,10.854999542236328,10.890000343322754,33358200.0,0.025913903291337137,-1.1509389147599272,-0.6190474748789705,32.119209271481395,42.21535794062213,0.42644317982016844,0.72658639011647,0.07103544489168456,0.38770569132621624,8.380691346627172,0.33500003814697443,0.037167824097499746,-0.6502500057220466,-1.4944029980311289,0.19390298658703564,-1.0723265018765868,-0.22817350956750637,0.7897787733007107,41.56630105317817,-1.781872656195283,0.42207649615454107,11,0.252500057220459,0.6149997711181641,-0.37000036239624023,0.05749988555908203,0.35000038146972656,3,0.02300406978469849,1.3283599935093218,10.80500030517578,5.888813537770337,11.380000114440918,2.73333926732186,11.324999809265135,0.02300406978469849
7989,2011-11-11,11.260000228881836,11.375,11.170000076293944,11.265000343322756,35531000.0,0.01578711683650269,-1.2162103646120384,-0.025641652646826277,32.231411472400396,39.782174584362814,0.16449060677254934,0.5224539740929153,-0.09160121534106835,0.20368792778389633,7.962803555626865,0.28999996185302734,-0.11377852037084679,-0.43974981307983363,-1.301861360408667,0.4223617342489998,-0.8708055867442503,-0.00869403941541691,0.45590951691971426,74.82013993613819,36.35681141985936,0.4310557736644171,11,0.07499980926513672,0.4399995803833008,-0.5450005531311035,-0.11750030517578125,0.439999580383299,4,0.033303729340797616,-1.1509389147599272,11.085000038146973,1.3283599935093218,10.80500030517578,5.888813537770337,11.380000114440918,0.033303729340797616
7990,2011-11-14,11.104999542236328,11.289999961853027,11.03499984741211,11.204999923706056,23863000.0,-0.013765602441812685,-1.125002980235081,19.999618538997638,33.05085184107591,38.52067729927138,0.2484193067980378,0.663841056914551,0.08421055856993043,0.3503547305446375,7.875584327567515,0.25500011444091797,-0.2673390197527219,-0.5645004749298099,-1.4666259574698302,0.3376250076102103,-1.015563216199821,-0.11343773365979892,0.47428280710954773,52.51790367486734,17.03353504648841,0.45106274127001045,11,0.23000049591064453,0.5950002670288086,-0.3899998664855957,-0.024999618530273438,0.6900005340576172,0,0.04412433543367822,-1.2162103646120384,11.260000228881836,-1.1509389147599272,11.085000038146973,1.3283599935093218,10.80500030517578,0.04412433543367822
7991,2011-11-15,11.149999618530273,11.220000267028807,11.005000114440918,11.045000076293944,24704800.0,0.0040522357630716765,-1.3243326838019047,-1.049991416963893,26.851858392826173,36.490176540096215,0.1677600455066539,0.5908527813038233,0.06564806721332062,0.29823569434596564,8.098224484437798,0.21500015258788885,-0.3484971713430607,-0.48250036239624094,-1.4069717107770963,0.4419709859846144,-0.9447360365866686,-0.020264688205813286,0.31178316986372323,64.56688183153462,34.5292634114768,0.462235674190428,11,0.0775003433227539,0.5500001907348633,-0.41374993324279785,-0.2024993896484375,0.6649999618530273,1,0.03946193265570841,-1.125002980235081,11.104999542236328,-1.2162103646120384,11.260000228881836,-1.1509389147599272,11.085000038146973,0.03946193265570841
7992,2011-11-16,10.755000114440918,11.0649995803833,10.720000267028807,11.015000343322754,37716600.0,-0.035425965704330875,-1.0909054128254658,-2.4762034514077693,24.247498519253597,34.25963885685583,0.4966256207327113,0.9548687490984307,0.47207941512938945,0.6782383920241131,8.545870135576092,0.4299993515014666,-0.42112277491950856,-0.8267498493194587,-1.8277139005269216,0.17421420188800418,-1.3272318749231893,-0.32626782371572816,0.6057330515344628,5.343490332941928,-20.864560679506546,0.5004820256037313,11,0.3899998664855957,0.934999942779541,0.0024995803833007812,0.12750005722045898,1.1649999618530273,2,0.08275223931683051,-1.3243326838019047,11.149999618530273,-1.125002980235081,11.104999542236328,-1.2162103646120384,11.260000228881836,0.08275223931683051
7993,2011-11-17,10.625,10.864999771118164,10.5649995803833,10.755000114440918,44674800.0,-0.012087411720839047,-1.3999923706345725,0.5,26.363641092598314,32.3089162281675,0.5189439856750813,1.0471991772887534,0.611752880679969,0.7884215555799479,9.470948799189898,0.3000001907348633,-0.4511252462497737,-0.8987499713897709,-1.9812366696668278,0.18373672688728604,-1.4399933205283002,-0.3575066222512415,0.6332159021439292,7.407455374540676,-18.65943643653447,0.5412433491385286,11,0.375,0.9874997138977051,0.25999975204467773,0.252500057220459,1.2749996185302734,3,0.09788234935087314,-1.0909054128254658,10.755000114440918,-1.3243326838019047,11.149999618530273,-1.125002980235081,11.104999542236328,0.09788234935087314
7994,2011-11-18,10.71500015258789,10.75,10.539999961853027,10.630000114440918,33719800.0,0.008470602596507337,1.7096825797242339,-0.6538458716942376,30.871217184046813,31.37926424133168,0.36372715760549923,0.8885555647965848,0.5408920059524291,0.6774895671829206,9.942316995384166,0.21000003814697266,-0.48737549215730347,-0.7362498283386234,-1.8320497182096727,0.35955006153242586,-1.284149773274148,-0.18834988340309877,0.4184368116391255,23.333358764648438,-5.166116611614285,0.5478999449355249,11,0.27250003814697266,0.8849997520446777,0.1699995994567871,0.03749990463256836,1.0149993896484375,4,0.06719554426277008,-1.3999923706345725,10.625,-1.0909054128254658,10.755000114440918,-1.3243326838019047,11.149999618530273,0.06719554426277008
7995,2011-11-21,10.760000228881836,10.8149995803833,10.484999656677246,10.545000076293944,42446800.0,0.004199727079152282,1.0307759121560158,2.529412424687833,35.102054797719944,30.570291769630263,0.2572009875701813,0.7583937199620436,0.5122413692379126,0.6084133974979018,9.962728745705308,0.3299999237060547,-0.5368918509929266,-0.6124997615814216,-1.6664620578861928,0.4414625347233496,-1.1394809097338072,-0.085518613429036,0.2547493348703824,37.41501276754769,6.899166757939586,0.5269811481523854,11,0.1699995994567871,0.8124995231628418,0.17749977111816406,0.04500007629394531,1.1549997329711914,0,0.08736055393941022,1.7096825797242339,10.71500015258789,-1.3999923706345725,10.625,-1.0909054128254658,10.755000114440918,0.08736055393941022
7996,2011-11-22,10.69499969482422,10.739999771118164,10.53499984741211,10.699999809265137,36120200.0,-0.006040941698415736,3.823525451873128,-0.023256329731543506,33.66732946053784,30.50056355910448,0.24006072439271442,0.7508404135091329,0.5818898363345308,0.6456018488465194,10.109768007235589,0.22500038146972656,-0.5705011572972385,-0.6070003032684301,-1.6431388388554833,0.429138232318623,-1.1250695710619567,-0.08893103547490355,0.21379988751300338,36.20690789149189,3.7397636452057625,0.5180692677935261,11,0.23500013351440252,0.8775000572204572,0.38750028610229315,0.11000061035156072,1.1599998474121076,1,0.10285183850936086,1.0307759121560158,10.760000228881836,1.7096825797242339,10.71500015258789,-1.3999923706345725,10.625,0.10285183850936086
7997,2011-11-23,10.53499984741211,10.68000030517578,10.53499984741211,10.609999656677246,33662600.0,-0.014960247964246554,-2.8666887071957614,14.999618539009715,27.544919754336718,29.99230916831063,0.3997737811666173,0.805240308168301,0.7425175902515537,0.7746608124662657,9.897335904467838,0.15999984741211115,-0.5943209742192881,-0.6737501621246338,-1.6261205473667601,0.27862022311749257,-1.149935354745697,-0.1975649695035706,0.28903974979311897,13.157940967577591,-17.80843104896913,0.4761851926210628,11,0.39499998092651367,1.0374999046325684,0.6312503814697266,0.27250051498413086,1.7150001525878906,2,0.12149973910874046,3.823525451873128,10.69499969482422,1.0307759121560158,10.760000228881836,1.7096825797242339,10.71500015258789,0.12149973910874046
7998,2011-11-25,10.5,10.635000228881836,10.449999809265137,10.46500015258789,11053400.0,-0.0033222447004312983,-4.692273834326125,-0.4666658189540073,30.598678812792414,29.81089442835419,0.3833813252306406,0.7366359076810589,0.7675966265925496,0.7820342477562416,9.430332997914356,0.18500041961669922,-0.6390440072917123,-0.6190000057220466,-1.4736566644610942,0.235656653017001,-1.0463283350915695,-0.1916716763525237,0.2562316090996326,13.698690983199644,-18.394850799574694,0.42732832936952375,11,0.36999988555908203,1.054999828338623,0.7087502479553223,0.30750036239624023,1.864999771118164,4,0.13523810250418533,-2.8666887071957614,10.53499984741211,3.823525451873128,10.69499969482422,1.0307759121560158,10.760000228881836,0.13523810250418533
7999,2011-11-28,10.875,10.9399995803833,10.69499969482422,10.75,34188400.0,0.03571428571428581,-1.0850999935069316,3.571444141689373,41.2790764295777,30.725141604854386,-0.05808212217674047,0.29401343155193516,0.381509546900169,0.3805894506370926,9.183659874444853,0.4399995803833008,-0.5969880374922543,-0.19149999618530344,-0.962603812675562,0.5796038203049552,-0.5770519044304319,0.19405191205982497,-0.4250001907348633,86.73477331734793,51.4480414155329,0.3855519082451292,11,-0.039999961853027344,0.679999828338623,0.4075000286102295,-0.06749963760375977,1.6000003814697266,0,0.09425283848554233,-4.692273834326125,10.5,-2.8666887071957614,10.53499984741211,3.823525451873128,10.69499969482422,0.09425283848554233
8000,2011-11-29,10.875,11.020000457763672,10.845000267028807,10.869999885559082,38186000.0,0.0,-5.363718333304087,0.04000091552734375,40.00000000000001,32.1860462278737,-0.1052016320180158,0.23933953011603393,0.3714833912563247,0.35443502848345965,8.980877995820284,0.17500019073486506,-0.5687474187139703,-0.14899997711181712,-0.8585260849022411,0.5605261306786069,-0.5037630310070291,0.2057630767833949,-0.4250001907348633,74.56135214133103,37.21448386496212,0.35476305389521173,11,-0.11750030517578125,0.679999828338623,0.5325000286102295,0.07999992370605469,1.4700002670288068,1,0.0786206475619613,-1.0850999935069316,10.875,-4.692273834326125,10.5,-2.8666887071957614,10.53499984741211,0.0786206475619613
8001,2011-11-30,11.335000038146973,11.475000381469727,11.145000457763672,11.164999961853027,46046800.0,0.04229885408248024,-2.1428701180744776,33.999237078008775,60.995841427361135,36.26919543988565,-0.5992133134996926,-0.24545257361075556,-0.09114760412825262,-0.12547796685661083,9.65376570934167,0.6000003814697266,-0.5433364191963115,0.3187500476837162,-0.37249499956012855,1.009995094927561,-0.026872475938207074,0.6643725713056394,-0.862200202941894,86.34143754460169,43.25013477269061,0.3456225236219226,11,-0.372499942779541,0.2199997901916504,0.19249987602233887,-0.2775001525878906,1.2699995040893555,2,0.05116893884023943,-5.363718333304087,10.875,-1.0850999935069316,10.875,-4.692273834326125,10.5,0.05116893884023943
8002,2011-12-01,11.28499984741211,11.43000030517578,11.229999542236328,11.350000381469727,24177400.0,-0.004411132824578057,-1.2857080576778253,-0.3823559110951542,54.58714893978163,39.40514075623935,-0.5209051774997597,-0.224693271491482,-0.03055133668833676,-0.09261037798922622,9.880098075541273,0.20000076293945135,-0.5123033718864178,0.2799998760223392,-0.38420516158981854,0.944204913634497,-0.05210264278374055,0.612102394828419,-0.7520679794311516,81.46337287900624,36.60202561309825,0.33210251880607894,12,-0.32249975204467773,0.26999998092651367,0.24750018119812012,-0.20749950408935547,1.4149999618530256,3,0.05050949955971262,-2.1428701180744776,11.335000038146973,-5.363718333304087,10.875,-1.0850999935069316,10.875,0.05050949955971262
8003,2011-12-02,11.68000030517578,11.850000381469727,11.4350004196167,11.645000457763672,65875800.0,0.035002256367265394,1.2133331298828125,-0.5384547668651976,58.74999602635952,42.50278284982965,-0.8387158984569094,-0.65152241109279,-0.39660738044804056,-0.5022212749316566,10.62065767318508,0.5650005340576172,-0.45854471738153,0.6740003108978261,0.00559605423307552,1.3424045675625766,0.3397981825654508,1.0082024392302014,-1.090544326385496,85.2813874260385,42.3833719033117,0.33420212833237567,12,-0.5300002098083478,-0.12500047683715643,-0.09250044822692693,-0.5475001335144025,1.0299997329711932,4,0.04880134245986589,-1.2857080576778253,11.28499984741211,-2.1428701180744776,11.335000038146973,-5.363718333304087,10.875,0.04880134245986589
8004,2011-12-05,11.574999809265135,11.94499969482422,11.489999771118164,11.94499969482422,42442800.0,-0.008989768250615149,1.4594598077701144,-10.571471389646415,59.99999999999997,45.269221205638544,-0.6692771157375255,-0.5594536612518635,-0.26941100583561806,-0.4114724234875542,11.746710063707685,0.45499992370605646,-0.35564410801022284,0.5589998245239247,-0.13802089979277987,1.2560205488406293,0.21048946236557242,0.907510186682277,-0.884700278260496,66.36362927018713,23.662857736536417,0.3485103621583521,12,-0.3775000572204572,-0.21749973297118963,0.09500002861023127,-0.3599996566772443,1.175000190734865,0,0.06825053778581314,1.2133331298828125,11.68000030517578,-1.2857080576778253,11.28499984741211,-2.1428701180744776,11.335000038146973,0.06825053778581314
8005,2011-12-06,11.595000267028807,11.744999885559082,11.53499984741211,11.619999885559082,41006800.0,0.0017279013471485083,-1.8965431059430164,0.06756655746663198,59.56989935359385,48.14728452708922,-0.6239966920467452,-0.5883544608591382,-0.2745850271690742,-0.44335782809615587,12.829814162738618,0.21000003814697266,-0.25029927822123277,0.5655002593994123,-0.16631009870349267,1.2973106175023172,0.1995950803479598,0.9314054384508648,-0.779230719642209,56.25002980235047,15.64121114781949,0.3659051790514522,12,-0.3975005149841291,-0.3975005149841291,0.0749995708465594,-0.3800001144409162,1.094999313354494,1,0.07589479035574165,1.4594598077701144,11.574999809265135,1.2133331298828125,11.68000030517578,-1.2857080576778253,11.28499984741211,0.07589479035574165
8006,2011-12-07,11.5649995803833,11.664999961853027,11.375,11.545000076293945,28830600.0,-0.002587381281121237,1.636360089645277,-0.7999923704889949,70.66322111782145,52.93820690080973,-0.5113860792687106,-0.5731701816358257,-0.2367319836475943,-0.4240203309877373,13.850558744460361,0.28999996185302734,-0.16320066200198546,0.5262495994567864,-0.22853076294940422,1.281029961862977,0.1488594182536911,0.9036397806598817,-0.6363070182529409,46.85314218947559,1.7098222677454942,0.37739018120309564,12,-0.36749982833862305,-0.36749982833862305,0.1087503433227539,-0.34999942779541016,1.205000877380371,2,0.06744493860324496,-1.8965431059430164,11.595000267028807,1.4594598077701144,11.574999809265135,1.2133331298828125,11.68000030517578,0.06744493860324496
8007,2011-12-08,11.234999656677246,11.484999656677244,11.204999923706056,11.460000038146973,29275600.0,-0.028534365385175176,1.0363645191047244,-11.250298030613704,64.1203447175119,56.66283644577857,-0.08006911588860532,-0.220615099361666,0.10276682332917986,-0.11094206974845022,13.904743834230388,0.3599996566772443,-0.09902437113360563,0.17474970817565882,-0.5764841793938373,0.925983595745155,-0.20086723560909014,0.5503666519604078,-0.20467638127749943,4.054019222986927,-43.96809568221457,0.37561694378474814,12,0.08500003814697443,-0.03749990463256836,0.38125014305114746,-0.01999950408935547,1.6249999999999982,3,0.12194035847120444,1.636360089645277,11.5649995803833,-1.8965431059430164,11.595000267028807,1.4594598077701144,11.574999809265135,0.12194035847120444
8008,2011-12-09,11.34000015258789,11.44499969482422,11.28499984741211,11.30500030517578,27921800.0,0.00934583881791573,-3.2666191953614225,-0.15555461365660095,64.36779593239842,59.228249723869766,-0.05965870729028744,-0.3220434408634034,0.0136780411833346,-0.22939169586682695,13.987961051407522,0.21000003814697443,-0.016507846015898053,0.2670001983642578,-0.49458679255962146,1.028587189288137,-0.11379329709768093,0.6477936938261966,-0.21820923524569658,18.243279815863232,-31.542657416614517,0.3807934954619393,12,0.05499982833862305,-0.1425004005432129,0.27624964714050293,-0.125,1.5950002670288086,4,0.11992942137367435,1.0363645191047244,11.234999656677246,1.636360089645277,11.5649995803833,-1.8965431059430164,11.595000267028807,0.11992942137367435
8009,2011-12-12,11.635000228881836,11.6899995803833,11.1850004196167,11.265000343322756,40357000.0,0.02601411572526513,1.104169357162016,10.57147138964519,68.0412144093126,62.34394021379339,-0.2631930735516921,-0.6192587033748289,-0.24924272261480596,-0.5401739791520335,14.883864019337107,0.5049991607666016,0.11283719194719666,0.5432502746582024,-0.25528970799829764,1.3417902573147025,0.14398028332995239,0.9425202659864524,0.3099994659423846,80.35718543192972,27.80818460023979,0.39926999132825014,12,-0.09000015258789062,-0.4375004768371582,-0.018750429153442383,-0.4200000762939453,1.3999996185302734,0,0.09239362166892273,-3.2666191953614225,11.34000015258789,1.0363645191047244,11.234999656677246,1.636360089645277,11.5649995803833,0.09239362166892273
8010,2011-12-13,11.595000267028807,11.84000015258789,11.539999961853027,11.760000228881836,36138600.0,-0.0034378995329743534,-1.1818150291823735,-0.4459459807770198,68.74999254942702,63.20551256068959,-0.12328529480438455,-0.569885210274828,-0.16794023608697906,-0.5185046149316559,15.644435590042127,0.3000001907348633,0.2392442360862166,0.4787502765655507,-0.3509604255559573,1.3084609786870587,0.06389492550479758,0.8936056276263038,0.33479944229126346,62.5954220702164,7.649641538060308,0.41485535106075366,12,-0.030000209808347833,-0.3975005149841291,0.017499685287477362,-0.37250041961669744,1.3699998855590838,1,0.09961187635808133,1.104169357162016,11.635000228881836,-3.2666191953614225,11.34000015258789,1.0363645191047244,11.234999656677246,0.09961187635808133
8011,2011-12-14,11.59000015258789,11.645000457763672,11.484999656677244,11.579999923706055,30746600.0,-0.00043123021352009516,1.6666613685131029,-0.060607461780769804,73.4966372932505,65.30656682218613,-0.08751232695790101,-0.5588855590383002,-0.13390047958821327,-0.5334873152139252,16.314410261673597,0.16000080108642756,0.3202935245577141,0.4517501354217526,-0.4046332562153019,1.308133527058807,0.023558439603226233,0.8799418312402789,0.32490357093811184,61.83204550848333,1.5342740862745785,0.42819169581852684,12,-0.02500009536743164,-0.3925004005432129,-0.012500286102294922,-0.36750030517578125,1.3400001525878888,2,0.09490935403911926,-1.1818150291823735,11.595000267028807,1.104169357162016,11.635000228881836,-3.2666191953614225,11.34000015258789,0.09490935403911926
8012,2011-12-15,11.645000457763672,11.779999732971193,11.625,11.640000343322756,32106000.0,0.004745496501438851,-7.85692487943118,0.49999999999982236,75.27591253661014,67.14277976776954,-0.09619186864325258,-0.5731776710440286,-0.16603800693857984,-0.6100300238099159,16.51677573175714,0.18999958038330256,0.4137371788155786,0.4622504234313958,-0.40273207466256267,1.3272329215253542,0.029759174384416553,0.894741672478375,0.25530519968414467,70.22904208835833,3.870044328086763,0.43249124904697944,12,-0.08000040054321289,-0.44750070571899414,-0.06875061988830566,-0.4225006103515625,1.4149999618530273,3,0.09660798246254831,1.6666613685131029,11.59000015258789,-1.1818150291823735,11.595000267028807,1.104169357162016,11.635000228881836,0.09660798246254831
8013,2011-12-16,11.664999961853027,12.0,11.609999656677244,11.729999542236328,59425200.0,0.0017174326580657873,-3.4571419229322298,-12.999618539009004,70.68059794795545,68.32951287309791,-0.13247399348118272,-0.538897645467495,-0.16988569410576382,-0.6470438653927513,16.58468941856092,0.3900003433227557,0.41403189185919054,0.4302499294281006,-0.41844254172421635,1.2789424005804175,0.005903693851943004,0.8545961650042582,-0.4799995422363281,58.89567967759941,-4.684087214918428,0.4243462355761584,12,-0.07249975204467773,-0.440000057220459,-0.1387500762939453,-0.4050002098083496,1.4899997711181658,4,0.10244318034565913,-7.85692487943118,11.645000457763672,1.6666613685131029,11.59000015258789,-1.1818150291823735,11.595000267028807,0.10244318034565913
8014,2011-12-19,11.4350004196167,11.699999809265135,11.354999542236328,11.68000030517578,26911600.0,-0.019717063265192847,1.421063903119716,3.76925334154963,63.08410819290051,68.71998052190978,0.08446008631655744,-0.26582054300543767,0.07440964563732244,-0.43165688007266034,16.30541475122668,0.3450002670288068,0.43489483080080404,0.16425037384033203,-0.652078389401952,0.980579137082616,-0.24391400778080907,0.5724147554614731,-0.23370000839233462,12.403228000449483,-47.73077433261458,0.4081643816211419,12,0.1574997901916504,-0.21000051498413086,0.08374953269958496,-0.17500066757202148,1.7299995422363281,0,0.13117620856635526,-3.4571419229322298,11.664999961853027,-7.85692487943118,11.645000457763672,1.6666613685131029,11.59000015258789,0.13117620856635526
8015,2011-12-20,11.699999809265135,11.829999923706055,11.600000381469727,11.630000114440918,37670200.0,0.023174410137653423,-2.53847733908476,-0.28571317355712383,59.38301980600955,67.46662482059733,-0.18336118355062325,-0.4814720683695999,-0.1888776493225297,-0.708678684569497,16.30937926555808,0.39499950408935547,0.4194957840398281,0.382249784469602,-0.41835197729930407,1.182851546238508,-0.01805109641485103,0.782550665354055,-0.4827254062652582,53.48837553154341,-3.1929804013048155,0.4003008808844529,12,-0.10749959945678533,-0.4749999046325666,-0.18249988555908025,-0.4400000572204572,1.4800004959106445,1,0.11410256922310369,1.421063903119716,11.4350004196167,-3.4571419229322298,11.664999961853027,-7.85692487943118,11.645000457763672,0.11410256922310369
8016,2011-12-21,11.795000076293945,11.829999923706055,11.640000343322756,11.744999885559082,27432400.0,0.008119681075001495,2.1666626930198625,0.7142915531335331,62.81406529452699,67.32148266248791,-0.27078030901788885,-0.5163091226522116,-0.27989828825682395,-0.8139137902079874,16.31355802717022,0.189999580383299,0.41055716303633005,0.42225003242492676,-0.3488086663733938,1.1933087312232473,0.036720683025766476,0.807779381824087,-0.5620711613540657,68.21708864877013,14.064468332474192,0.3855293493991599,12,-0.2024998664855957,-0.570000171661377,-0.2775001525878906,-0.5350003242492676,1.494999885559082,2,0.09919457979872814,-2.53847733908476,11.699999809265135,1.421063903119716,11.4350004196167,-3.4571419229322298,11.664999961853027,0.09919457979872814
8017,2011-12-22,11.8149995803833,11.845000267028807,11.744999885559082,11.800000190734865,23889800.0,0.0016955916880028177,1.6666497126291415,0.2999866486104663,54.17954224834382,66.18945447537072,-0.22334146360342544,-0.45903227725974105,-0.30559748602471615,-0.8351941328847872,16.330031205438292,0.10000038146972479,0.40212286323176194,0.378249549865723,-0.30783223147675187,1.064331331208198,0.03520865919448646,0.7212904405369596,-0.566729243742218,71.31778475659884,20.231011534350266,0.3430408906712372,12,-0.22249937057495117,-0.5899996757507324,-0.35124969482421875,-0.554999828338623,1.6100006103515643,3,0.09437162627104434,2.1666626930198625,11.795000076293945,-2.53847733908476,11.699999809265135,1.421063903119716,11.4350004196167,0.09437162627104434
8018,2011-12-23,11.920000076293945,11.960000038146973,11.81999969482422,11.880000114440918,18238600.0,0.008887050329225543,1.333341280626853,2.6667726347917706,60.681118024672756,65.37166598818852,-0.26531787847592625,-0.476632547295484,-0.4145503028348614,-0.9411972482314557,16.239518351073386,0.14500045776367188,0.37573366833589716,0.4122500419616699,-0.14802695288100054,0.9725270368043404,0.1321115445403347,0.6923885393830052,-0.6566951463856849,93.38844147675954,42.40682326293173,0.2801384974213354,12,-0.24250030517578125,-0.695000171661377,-0.502500057220459,-0.6600003242492676,1.4250001907348615,4,0.09563761208273358,1.6666497126291415,11.8149995803833,2.1666626930198625,11.795000076293945,-2.53847733908476,11.699999809265135,0.09563761208273358
8019,2011-12-27,11.899999618530273,11.949999809265135,11.81999969482422,11.920000076293945,12234400.0,-0.0016778907412465793,2.2500059604702174,-0.5000119209403238,59.44270014308067,64.33752238748338,-0.22772149908129258,-0.3962187467584517,-0.4049412835582036,-0.9145818135046007,17.14684132052366,0.13000011444091442,0.3876857864370109,0.3409996032714844,-0.15995315140153288,0.8419523579445016,0.09052322593497664,0.5914759806079921,-0.6219607872201784,83.33320087844085,31.65406172352497,0.25047637733650846,12,-0.22249984741210938,-0.6749997138977051,-0.5937497615814209,-0.6399998664855957,1.6750001907348615,1,0.1054621978715593,1.333341280626853,11.920000076293945,1.6666497126291415,11.8149995803833,2.1666626930198625,11.795000076293945,0.1054621978715593
8020,2011-12-28,11.729999542236328,11.90999984741211,11.68000030517578,11.869999885559082,15655600.0,-0.01428572115491722,1.0909023915522058,6.999856952126645,54.70085330751077,62.2491019446234,-0.04085418947600239,-0.16746605073805299,-0.23914044357708342,-0.7395268311849819,18.15568971201414,0.2299995422363299,0.3898164381271805,0.128249549865723,-0.26023292361553985,0.5167320233469859,-0.0659916868749093,0.32249078660635533,-0.43752148755243425,28.12477648236853,-23.166595092497218,0.19424123674063154,12,-0.05249977111816406,-0.5049996376037598,-0.4362494945526123,-0.4699997901916504,1.8150005340576172,2,0.12233593142520416,2.2500059604702174,11.899999618530273,1.333341280626853,11.920000076293945,1.6666497126291415,11.8149995803833,0.12233593142520416
8021,2011-12-29,11.914999961853027,11.93000030517578,11.755000114440918,11.78499984741211,14163800.0,0.015771562390140437,1.1874914318752388,-0.9285699688694219,71.11801389402254,61.78711320655811,-0.1954599277230642,-0.32336552254195894,-0.43207979325948465,-0.9067690842694098,18.927443529393987,0.20000076293945135,0.35989023405812404,0.28424997329711843,-0.10697307862501582,0.6754730252192527,0.08863844733605042,0.47986149925818644,-0.6083714682628116,83.92852885378466,25.56057224864533,0.1956115259610672,12,-0.23750019073486328,-0.690000057220459,-0.663750171661377,-0.6550002098083496,1.630000114440918,3,0.10616872407660649,1.0909023915522058,11.729999542236328,2.2500059604702174,11.899999618530273,1.333341280626853,11.920000076293945,0.10616872407660649
8022,2011-12-30,11.854999542236328,11.93000030517578,11.829999923706055,11.864999771118164,11330800.0,-0.005035704558018939,-2.333375719235723,-0.07692476983457433,66.45364900653374,61.31745221306681,-0.11458872219100691,-0.23027917515877938,-0.3770106505241593,-0.8314145042950116,19.740903882040012,0.10000038146972479,0.3297610842270977,0.1957495689392097,-0.1717492981718074,0.5632484360502268,0.01200013538370115,0.37949900249471824,-0.5345036185179168,62.49978712606589,-0.9046891529725443,0.1837494335555085,12,-0.19749975204467773,-0.6299996376037598,-0.6037497520446777,-0.5949997901916504,1.7700004577636719,4,0.1210460122334176,1.1874914318752388,11.914999961853027,1.0909023915522058,11.729999542236328,2.2500059604702174,11.899999618530273,0.1210460122334176
8023,2012-01-03,12.25,12.350000381469727,12.140000343322756,12.140000343322756,41645200.0,0.03331931446782321,-2.8181944287907417,-10.999713904253113,68.46845143996151,61.915712573851366,-0.46698913053170443,-0.6117520160690457,-0.7729376667259746,-1.2011833034754993,20.021514561890775,0.49500083923339844,0.30040428720201184,0.5622500419616703,0.1094637516078425,1.015036332315498,0.3358568967847564,0.7886431871385842,-0.9159139947559574,85.07457162947341,22.8307466541616,0.22639314517691406,1,-0.27499961853027344,-0.8499999046325684,-0.9987502098083496,-0.9900002479553223,1.4799995422363281,1,0.09591838291713195,-2.333375719235723,11.854999542236328,1.1874914318752388,11.914999961853027,1.0909023915522058,11.729999542236328,0.09591838291713195
8024,2012-01-04,12.364999771118164,12.375,12.1899995803833,12.255000114440918,34687800.0,0.009387736417809212,1.8461577962806734,1.0000000000000162,72.1264133146034,63.33164518591735,-0.4874565706989049,-0.7004445369907053,-0.8997972062292536,-1.2964932321391203,20.146372791656304,0.18500041961669922,0.2650961467605413,0.637749814987183,0.09707324394314831,1.1784263860312176,0.36741152946516564,0.9080881005092003,-0.9902771908250934,98.56111751468248,34.859700111855446,0.270338285522017,1,-0.3574995994567871,-0.8299999237060547,-1.1524999141693115,-1.1050000190734863,1.2250003814697266,2,0.07925600598875082,-2.8181944287907417,12.25,-2.333375719235723,11.854999542236328,1.1874914318752388,11.914999961853027,0.07925600598875082
8025,2012-01-05,12.475000381469727,12.515000343322756,12.244999885559082,12.34000015258789,44687000.0,0.008896127164393475,1.5116303827114244,1.2272786384956174,73.98373017185769,64.57271906117631,-0.5318969937509781,-0.7811894307342477,-1.0261043400420196,-1.3863636293108357,20.38270028177879,0.27000045776367365,0.25445809321775137,0.7037504196166999,0.07271222876034145,1.3347886104730584,0.3882313241885207,1.0192695150448792,-1.0402611559942407,94.73684870965371,29.526694722364766,0.315519095428179,1,-0.377500057220459,-0.7950000762939453,-1.2800004482269287,-1.2150006294250488,1.2299995422363281,3,0.08817630414098732,1.8461577962806734,12.364999771118164,-2.8181944287907417,12.25,-2.333375719235723,11.854999542236328,0.08817630414098732
8026,2012-01-06,12.345000267028807,12.515000343322756,12.289999961853027,12.449999809265135,19228000.0,-0.010420850538331083,-1.0930253189262589,-0.7777730682829653,68.22915192073376,66.13378680255298,-0.3527725745313628,-0.6216286657659982,-0.9068428290996327,-1.2418145404884786,21.151015849259586,0.22500038146972834,0.2758212553873207,0.5347502708435048,-0.13767250207168225,1.2071730437586918,0.19853888438591127,0.8709616573010983,-0.8238401521255394,75.1824858167132,10.169015449392745,0.3362113864575932,1,-0.24749994277953924,-0.5149998664855939,-1.188750505447386,-1.085000514984129,1.2799997329711932,4,0.09720532874107057,1.5116303827114244,12.475000381469727,1.8461577962806734,12.364999771118164,-2.8181944287907417,12.25,0.09720532874107057
8027,2012-01-09,12.604999542236328,12.6850004196167,12.425000190734865,12.43000030517578,39423000.0,0.021061099196727495,-1.8108213994824716,-1.6666666666666836,71.75924147598703,67.36468940825456,-0.546383676287304,-0.8155417167327581,-1.1842910894370657,-1.485206066297101,22.60672236800468,0.3400001525878924,0.3003840785960499,0.7262495517730709,0.022187243702999737,1.4303118598431421,0.37421839773803534,1.0782807058081065,-1.004332209059502,85.32094198511213,18.726698867831274,0.35203115403503554,1,-0.4224991798400879,-0.6699991226196289,-1.3462495803833008,-1.3449997901916504,1.6550006866455078,0,0.0745736269888706,-1.0930253189262589,12.345000267028807,1.5116303827114244,12.475000381469727,1.8461577962806734,12.364999771118164,0.0745736269888706
8028,2012-01-10,12.699999809265135,12.850000381469727,12.664999961853027,12.770000457763672,38885200.0,0.00753671324703209,-1.6428566562898073,-0.40000544959128675,81.23452929496905,69.78600375846437,-0.5801101823426169,-0.8468484789802488,-1.2926112235089278,-1.5637557549092254,24.252145494784795,0.24500083923339844,0.31523523704730394,0.7532498359680151,0.006846155351945882,1.4996535165840843,0.3800479956599805,1.1264516762760497,-0.9908991674443222,77.27266816075435,3.6656760379287476,0.3732018403080344,1,-0.43499946594238104,-0.682499408721922,-1.4412498474121076,-1.4400000572204572,1.625,1,0.07283466178165154,-1.8108213994824716,12.604999542236328,-1.0930253189262589,12.345000267028807,1.5116303827114244,12.475000381469727,0.07283466178165154
8029,2012-01-11,12.710000038146973,12.800000190734865,12.604999542236328,12.69499969482422,23534800.0,0.000787419608820894,-1.0000000000000182,-0.21428863366981019,78.53104178812076,72.43380247853216,-0.5175551948500434,-0.8139128043242803,-1.3041617155871918,-1.5486974980218235,25.296143696985474,0.19500064849853693,0.3564716220477102,0.7095000743865967,-0.09494732501658021,1.5139474737897736,0.30727637468500824,1.1117237740881851,-0.8639914275682905,76.85946635266374,0.6783741232802214,0.4022236997015885,1,-0.4074997901916504,-0.6924996376037598,-1.3575000762939453,-1.450000286102295,1.875,2,0.08025173100141592,-1.6428566562898073,12.699999809265135,-1.8108213994824716,12.604999542236328,-1.0930253189262589,12.345000267028807,0.08025173100141592
8030,2012-01-12,12.75,12.8149995803833,12.654999732971193,12.720000267028807,22122800.0,0.0031471252346950696,1.0000119210113565,1.999936423167753,77.8425299308795,73.18097092707183,-0.44438404889964644,-0.8041770097705268,-1.3388315225830603,-1.5605972209954082,26.073919585971172,0.1599998474121076,0.3824019153436975,0.6917500495910645,-0.15485471975736154,1.5383548189394904,0.26844766491685235,1.1150524342652766,-0.783512376914393,82.14280240393867,4.749659546252815,0.423302384674213,1,-0.4099998474121094,-0.7324995994567871,-1.4725000858306885,-1.4900002479553223,1.7849998474121094,3,0.06588236490885424,-1.0000000000000182,12.710000038146973,-1.6428566562898073,12.699999809265135,-1.8108213994824716,12.604999542236328,0.06588236490885424
8031,2012-01-13,12.6899995803833,12.744999885559082,12.574999809265135,12.710000038146973,20122400.0,-0.0047059152640548385,2.777773068283005,-0.6666878596178516,74.92873266407784,74.12264688902117,-0.2937834036809779,-0.6930764028917853,-1.2665123308459911,-1.4711231522432335,26.940759234383822,0.17500019073486506,0.4152568881814762,0.5767496585845944,-0.2845667211263674,1.4380660382955561,0.14609146872911438,1.0074078484400744,-0.6174904262915994,62.35276958116871,-15.155817302156144,0.4306581898554806,1,-0.19499921798706055,-0.6724991798400879,-1.492499828338623,-1.429999828338623,1.950000762939455,4,0.07998426925811586,1.0000119210113565,12.75,-1.0000000000000182,12.710000038146973,-1.6428566562898073,12.699999809265135,0.07998426925811586
8032,2012-01-17,12.770000457763672,12.925000190734865,12.71500015258789,12.80500030517578,23967800.0,0.0063042458649122946,-1.896543105943041,1.7499523173754596,74.5664373442702,74.80020087838881,-0.257411521670754,-0.7214635005687953,-1.3336556057052196,-1.5231213480572343,27.687274489981938,0.23500061035156428,0.47758684919464045,0.6005005359649651,-0.2788108583985913,1.4798119303285215,0.160844838783186,1.0401562331467442,-0.6041923563866067,55.71441027569326,-18.96816395592959,0.43965569718177855,1,-0.21250057220458984,-0.7150001525878906,-1.5725007057189941,-1.5100007057189941,2.1349992752075213,1,0.06695375971709705,2.777773068283005,12.6899995803833,1.0000119210113565,12.75,-1.0000000000000182,12.710000038146973,0.06695375971709705
8033,2012-01-18,12.859999656677244,12.914999961853027,12.654999732971193,12.765000343322756,29457200.0,0.00704770522219178,1.5365885428781263,-2.7142779291553496,76.66663664362126,75.30467013716856,-0.2813719120055804,-0.7561122932572122,-1.4143219834992404,-1.5883818604508217,27.907248084109522,0.26000022888183416,0.5029182730501649,0.630749750137328,-0.2664404802309228,1.5279399805055789,0.18215463495320172,1.0793448653214543,-0.5879046627900877,81.42843908207502,7.516244046563827,0.44859511518412576,1,-0.27499961853027166,-0.8049993515014631,-1.601249933242796,-1.5999999046325666,1.7350006103515625,2,0.10886474413532943,-1.896543105943041,12.770000457763672,2.777773068283005,12.6899995803833,1.0000119210113565,12.75,0.10886474413532943
8034,2012-01-19,12.9350004196167,12.970000267028807,12.829999923706055,12.859999656677244,20073800.0,0.005832096807289799,-1.074075643905652,0.7894874214468328,85.33721141610609,76.56616805319617,-0.29839451629188396,-0.7515049897561283,-1.4697381847528526,-1.6352422425600377,29.046209028419756,0.14000034332275213,0.5512376943826247,0.6307505130767819,-0.23718903238093603,1.4986900585344998,0.19678074034792203,1.0647202858056417,-0.5714986981708634,91.13928940481179,10.962913667385436,0.4339697727288593,1,-0.30500030517578125,-0.8575000762939453,-1.6387505531311035,-1.6750006675720215,1.6599998474121076,3,0.10746032814505502,1.5365885428781263,12.859999656677244,-1.896543105943041,12.770000457763672,2.777773068283005,12.6899995803833,0.10746032814505502
8035,2012-01-20,13.03499984741211,13.05500030517578,12.875,12.9399995803833,30587600.0,0.007730918017115451,1.6666478288205357,1.2666573419459544,84.5678594450445,78.3815800003418,-0.34710619881198035,-0.7866957918104696,-1.5469753553342116,-1.7089485275278733,30.02951759096103,0.18000030517577947,0.5720361769882345,0.6639999389648441,-0.2135602614160792,1.5415601393457674,0.22521983877438245,1.1027800391553058,-0.5744583586729988,95.83324227077604,15.46511351094604,0.4387801001904618,1,-0.2949995994567871,-0.8299999237060547,-1.6637499332427979,-1.7750000953674316,1.6500005722045898,4,0.11891064126422601,-1.074075643905652,12.9350004196167,1.5365885428781263,12.859999656677244,-1.896543105943041,12.770000457763672,0.11891064126422601
8036,2012-01-23,12.96500015258789,13.15999984741211,12.890000343322756,12.96500015258789,27095600.0,-0.005370133919726627,-2.6000025431380394,0.0,84.04907616517855,79.74711718802973,-0.20105366345982745,-0.6582997282838345,-1.4563305929297368,-1.6181447969386547,31.1453440705573,0.2699995040893537,0.5765276437433826,0.535500240325927,-0.3363576699483186,1.4073581506001727,0.09957128518880509,0.971429195463049,-0.3974560768901796,61.386207795199766,-20.364654869629874,0.4359289551371225,1,-0.09750032424926758,-0.7075004577636719,-1.5837502479553223,-1.705000400543213,1.739999771118164,0,0.12109523149607049,1.6666478288205357,13.03499984741211,-1.074075643905652,12.9350004196167,1.5365885428781263,12.859999656677244,0.12109523149607049
8037,2012-01-24,12.93000030517578,12.949999809265135,12.800000190734865,12.904999732971193,20047000.0,-0.0026995639799607396,3.6154026732398687,100.0,76.77165590842309,79.25124236730242,-0.12863123409465693,-0.5644220338821846,-1.3821299241684368,-1.5629719148265853,32.11912863920548,0.16499996185302557,0.5671452845781779,0.44475035667419327,-0.4039484218562297,1.2934491352046162,0.020400967408981785,0.8690997459394048,-0.24396507513518806,54.45554651191286,-25.76471536628722,0.42434938926521165,1,-0.06250047683715643,-0.6725006103515607,-1.5487504005432111,-1.6700005531311017,1.795000076293947,1,0.13225057987527467,-2.6000025431380394,12.96500015258789,1.6666478288205357,13.03499984741211,-1.074075643905652,12.9350004196167,0.13225057987527467
8038,2012-01-25,13.0600004196167,13.109999656677244,12.80500030517578,12.880000114440918,36182200.0,0.010054146277852949,1.1785762942779567,7.199847415602778,77.04280993097169,79.08588327206364,-0.22595674846020053,-0.6373124945647497,-1.4796369778549892,-1.6733551330037528,33.0051612608491,0.30499935150146484,0.5850959706589638,0.5177504539489739,-0.3242054551482667,1.3597063630462145,0.0967724994003536,0.9387284084975942,-0.27917226610180457,72.22235467711458,-5.443363611913668,0.4209779545486199,1,-0.19250059127807617,-0.8025007247924805,-1.6787505149841309,-1.8000006675720215,1.5599994659423828,2,0.14127099954631106,3.6154026732398687,12.93000030517578,-2.6000025431380394,12.96500015258789,1.6666478288205357,13.03499984741211,0.14127099954631106
8039,2012-01-26,13.154999732971193,13.404999732971193,13.079999923706055,13.170000076293945,37100200.0,0.007274066638757626,-2.939392538219251,-0.08333509939387815,76.77163846567998,78.9668953314859,-0.28071476519562033,-0.667703056378036,-1.5460110359511496,-1.7488641771689846,34.138959816135895,0.34499931335449396,0.5740593794636144,0.5499997615814234,-0.277355165205428,1.3773546883682748,0.13632229818799857,0.9636772249748482,-0.3549995422363281,58.677654684514835,-16.13350498762466,0.41367746339342565,1,-0.16499996185302912,-0.7750000953674334,-1.7462496757507342,-1.605000019073488,1.3950004577636719,3,0.10946412491734603,1.1785762942779567,13.0600004196167,3.6154026732398687,12.93000030517578,-2.6000025431380394,12.96500015258789,0.10946412491734603
8040,2012-01-27,13.164999961853027,13.295000076293945,13.100000381469727,13.154999732971193,28733600.0,0.0007601846510698618,-2.2500238420701275,-0.6666666666666272,85.65217247081333,80.1583886433454,-0.25217546592378604,-0.5952007021160899,-1.5216827153815622,-1.7341682941521679,35.87810157368484,0.19499969482421875,0.5371097174736015,0.48824996948242116,-0.2651933205649737,1.241693259529816,0.11152832445872463,0.8649716145061177,-0.35999965667724787,60.33058632887099,-13.837365828496544,0.3767216450236973,1,-0.13500022888183416,-0.6624999046325684,-1.7562499046325684,-1.6100001335144043,1.2950000762939453,4,0.10862136796956756,-2.939392538219251,13.154999732971193,1.1785762942779567,13.0600004196167,3.6154026732398687,12.93000030517578,0.10862136796956756
8041,2012-01-30,13.18000030517578,13.279999732971193,12.920000076293945,13.100000381469727,36507400.0,0.001139410813993047,1.5714373297002526,7.999809269503436,81.76797384932152,80.95855936612888,-0.21273055094135884,-0.538163107900532,-1.5029231325371537,-1.7218193356320608,37.33449159857284,0.35999965667724787,0.5162603632775298,0.4400002956390363,-0.254254508740976,1.1342551000190486,0.09287289344903016,0.7871276978290425,0.2249994277954137,62.80998379540538,-9.536281992421742,0.34712740219000576,1,-0.1500005722045863,-0.657500267028805,-1.7712502479553205,-1.6250004768371564,1.4399995803833026,0,0.1141881699236309,-2.2500238420701275,13.164999961853027,-2.939392538219251,13.154999732971193,1.1785762942779567,13.0600004196167,0.1141881699236309
8042,2012-01-31,13.289999961853027,13.295000076293945,13.130000114440918,13.25,32184800.0,0.00834595251367709,5.599973297221004,0.5000000000000111,82.06522302501313,81.55840229739465,-0.2695581469657391,-0.5640637749895294,-1.5644546380346327,-1.8089812253171438,38.88129072683406,0.16499996185302734,0.4997370060776891,0.4782499313354496,-0.12100645767089269,1.0775063203417918,0.17862173683227844,0.7778781258386207,0.1052997779846212,80.83335320156702,8.733909392146728,0.2996281945031712,1,-0.18749999999999822,-0.747499942779541,-1.8812499046325684,-1.7350001335144043,1.5200004577636719,1,0.10647102828552102,1.5714373297002526,13.18000030517578,-2.2500238420701275,13.164999961853027,-2.939392538219251,13.154999732971193,0.10647102828552102
8043,2012-02-01,13.425000190734865,13.585000038146973,13.28499984741211,13.359999656677244,32168200.0,0.010158030795284878,-1.7906974681073793,1.6250149011754935,84.21053111898378,81.4332155977144,-0.3531189288342347,-0.6392996906181132,-1.6442277595678068,-1.9203663266533457,39.68660040141317,0.3000001907348633,0.49813204124366095,0.5545001506805445,-0.0432580179342299,1.1522583192953189,0.2556210663731573,0.8533792349879317,-0.5050001144409197,75.93987118942582,4.259021547430137,0.2988790843073868,2,-0.2325000762939471,-0.7925000190734881,-2.016250133514406,-1.870000362396242,1.4949998855590803,2,0.0968342772637012,5.599973297221004,13.289999961853027,1.5714373297002526,13.18000030517578,-2.2500238420701275,13.164999961853027,0.0968342772637012
8044,2012-02-02,13.345000267028807,13.489999771118164,13.324999809265135,13.399999618530273,34668800.0,-0.005959025889717973,-2.473673643527489,-0.8461369171630434,77.41936618016064,80.63893856828284,-0.23338758568266016,-0.5081703136245874,-1.511693089117406,-1.8129051008647856,40.481144479652734,0.16499996185302912,0.4928375611646345,0.425500202178954,-0.1582887518639744,1.0092891562218824,0.13360572515748892,0.7173946792004191,-0.41170019149780046,63.90980678413805,-6.181329341619296,0.2918944770214642,2,-0.15250015258788885,-0.7125000953674299,-1.8937504291534406,-1.7900004386901838,1.4600000381469727,3,0.09554137077691838,-1.7906974681073793,13.425000190734865,5.599973297221004,13.289999961853027,1.5714373297002526,13.18000030517578,0.09554137077691838
8045,2012-02-03,13.574999809265135,13.59000015258789,13.449999809265135,13.484999656677244,27271400.0,0.017234884798360328,1.333322737026107,-1.6363857051203716,85.25899684033398,80.77337419885566,-0.4232410457796547,-0.6867450572137646,-1.686852826069341,-2.0156633307867917,41.08601689201483,0.2449998855590838,0.48186622497952847,0.6004997730255113,-0.01345125158441185,1.2144507976354344,0.2935242607205506,0.907475285330472,-0.6286657344818085,97.76114304259053,25.588571487523666,0.3069755123049611,2,-0.379999637603758,-0.939999580383299,-2.1237499713897687,-2.019999980926512,1.445000648498537,4,0.07182323352993913,-2.473673643527489,13.345000267028807,-1.7906974681073793,13.425000190734865,5.599973297221004,13.289999961853027,0.07182323352993913
8046,2012-02-06,13.545000076293945,13.59000015258789,13.470000267028807,13.545000076293945,25879600.0,-0.00220992511180107,1.6666596024244873,0.0,82.15771345719757,81.37182503760839,-0.337844143331429,-0.5926187144795065,-1.5991357272564528,-1.9639086814458686,41.723577361150475,0.11999988555908381,0.451115556099289,0.5105000495910641,-0.07845901378782116,1.0994591129699494,0.21602051790162236,0.8049795812805058,-0.5729193583984369,90.217375529963,15.303543962463522,0.2944795316894424,2,-0.3474998474121094,-0.872499942779541,-2.093750238418579,-1.9900002479553223,1.3500003814697266,0,0.06755259923951074,1.333322737026107,13.574999809265135,-2.473673643527489,13.345000267028807,-1.7906974681073793,13.425000190734865,0.06755259923951074
8047,2012-02-07,13.545000076293945,13.574999809265135,13.380000114440918,13.5,24368800.0,0.0,2.714296094459674,100.0,80.71754018479902,81.78012839914476,-0.26980510655980794,-0.5466104539865064,-1.5350702919057753,-1.9430506004061918,41.863165912183476,0.19499969482421697,0.4189940949162718,0.4635000228881836,-0.13114366190759874,1.058143707683966,0.16617818049029331,0.7608218652860739,-0.5482025810107416,85.24589138754784,10.69526630162592,0.2973218423978911,2,-0.28999996185302734,-0.8350000381469727,-2.093750238418579,-1.9900002479553223,1.3549995422363281,1,0.07936506483647565,1.6666596024244873,13.545000076293945,1.333322737026107,13.574999809265135,-2.473673643527489,13.345000267028807,0.07936506483647565
8048,2012-02-08,13.625,13.645000457763672,13.420000076293945,13.524999618530273,25437200.0,0.005906232798482458,2.214261386084658,2.2222269317170347,80.80360830140911,82.2281250475591,-0.2919311881440123,-0.5836843219056043,-1.5476259613449166,-2.0065451524355566,41.746731289086114,0.22500038146972656,0.39587215671364717,0.49724993705749476,-0.11605410351999979,1.1105539776349893,0.19059791676874838,0.8039019573462411,-0.6044743984246086,93.74986961510382,20.417817154352633,0.306652020288747,2,-0.3424997329711914,-0.7324995994567871,-2.1837501525878906,-2.070000171661377,1.125,2,0.08697250786177602,2.714296094459674,13.545000076293945,1.6666596024244873,13.545000076293945,1.333322737026107,13.574999809265135,0.08697250786177602
8049,2012-02-09,13.729999542236328,13.75,13.55500030517578,13.635000228881836,27902000.0,0.007706388421014898,1.8888794698992901,0.9499895096225371,80.88892769525754,81.6988756280529,-0.3428431107636172,-0.64122597194355,-1.5946598114514572,-2.096895768916319,41.98917706201135,0.19499969482422053,0.4074121656408902,0.5512495040893555,-0.08499658733854609,1.187495595517257,0.2331264583754038,0.8693725498033071,-0.6720054492896406,94.5944692027538,23.11276180277497,0.318123045713951,2,-0.39499950408935547,-0.7599997520446777,-2.042499303817749,-2.174999713897705,1.2000007629394513,3,0.08667156400092568,2.214261386084658,13.625,2.714296094459674,13.545000076293945,1.6666596024244873,13.545000076293945,0.08667156400092568
8050,2012-02-10,13.59000015258789,13.675000190734865,13.5,13.630000114440918,21410400.0,-0.010196605558344674,1.6923082566114784,-0.42105527335515086,76.1506760326435,81.0747314261998,-0.15222569690768495,-0.4585809056655652,-1.3971264078101981,-1.9422741390060452,42.10261375653083,0.22999954223632812,0.40820860910238466,0.36925010681152415,-0.2586726542232558,0.9971728678463041,0.05528872629413506,0.6832114873289132,-0.4766455870769377,56.756784621610265,-15.340912129542545,0.31396138051738987,2,-0.15000009536743164,-0.5925002098083496,-1.8187501430511475,-2.0350003242492676,1.2950000762939453,4,0.08940398373406344,1.8888794698992901,13.729999542236328,2.214261386084658,13.625,2.714296094459674,13.545000076293945,0.08940398373406344
8051,2012-02-13,13.704999923706055,13.760000228881836,13.635000228881836,13.69499969482422,16057000.0,0.00846208755165212,1.0833187634109513,-0.25000596047011747,80.39219646174968,80.88883958583719,-0.20665456912221636,-0.5203174704744047,-1.4668990757487421,-2.040716793167123,42.6867030678501,0.1700000762939453,0.4080895619980218,0.4334998607635505,-0.17765156738085253,1.0446512889079536,0.127924146691349,0.739075574835752,-0.540713723435978,85.52623983897966,10.734396115680056,0.30557571407220196,2,-0.18249988555908203,-0.679999828338623,-1.8162496089935303,-2.1500000953674316,1.1499996185302734,0,0.09595042257410102,1.6923082566114784,13.59000015258789,1.8888794698992901,13.729999542236328,2.214261386084658,13.625,0.09595042257410102
8052,2012-02-14,13.625,13.68000030517578,13.46500015258789,13.609999656677244,33453400.0,-0.005837280127793054,2.4399761964707385,1.500000000000444,73.06125404144632,79.65003102166636,-0.08285013080990389,-0.39313509635486454,-1.3400572678687652,-1.9375909934401552,42.57493714243913,0.23999977111816406,0.39883590476224917,0.310749959945678,-0.27163406315571414,0.8931339830470701,0.019557948394982816,0.6019419714963732,-0.40114239686874775,60.29406814841409,-14.210484135842599,0.2911920115506961,2,-0.08249998092651367,-0.5324997901916504,-1.6612496376037598,-2.070000171661377,1.3199996948242205,1,0.09321104277164571,1.0833187634109513,13.704999923706055,1.6923082566114784,13.59000015258789,1.8888794698992901,13.729999542236328,0.09321104277164571
8053,2012-02-15,14.260000228881836,14.524999618530273,14.149999618530273,14.489999771118164,70532200.0,0.046605521385822746,1.500006357844945,-15.332951872335904,81.30315793455024,80.08156343882077,-0.6559273254617626,-0.9674760361139096,-1.9326050698496253,-2.538831868805591,43.318257875317805,0.8999996185302734,0.42240064988101267,0.8757501602172848,0.19501326955150589,1.5564870508830637,0.5353817148843945,1.2161186055501751,-0.9825283631755255,75.00004498466024,-1.444271302127973,0.34036844533288946,2,-0.30750036239624023,-0.7100005149841309,-2.201249837875366,-2.692500114440918,0.7349996566772461,2,0.04488074189172875,2.4399761964707385,13.625,1.0833187634109513,13.704999923706055,1.6923082566114784,13.59000015258789,0.04488074189172875
8054,2012-02-16,14.324999809265135,14.399999618530273,14.19499969482422,14.359999656677244,39917200.0,0.0045581752692858135,2.5652231602340487,0.15217355248536316,81.86816641741844,79.70480450294126,-0.6339628774040627,-0.9728811299354145,-1.9501366477471311,-2.5723851462160905,43.97704333318432,0.2049999237060529,0.4431577363896988,0.8712497711181619,0.10516020577622953,1.6373393364600943,0.48820498844719573,1.2542945537891281,-0.8978246132199494,81.13208395936968,2.5400415381648997,0.3830447826709659,2,-0.37249994277953924,-0.7750000953674299,-2.1837494373321515,-2.6749997138977033,0.8500003814697301,3,0.029668425577219493,1.500006357844945,14.260000228881836,2.4399761964707385,13.625,1.0833187634109513,13.704999923706055,0.029668425577219493
8055,2012-02-17,14.585000038146973,14.635000228881836,14.199999809265135,14.25,47056400.0,0.018150103479489976,1.0000000000000082,-9.571471389645776,84.01940232955414,79.911658822092,-0.8220782933209403,-1.1708345865594225,-2.1593137345641633,-2.803099721580036,44.59349552680942,0.435000419616701,0.4568052526676887,1.0537499904632561,0.16262502246605237,1.9448749584604599,0.6081875064646542,1.499312474461858,-1.0260859114035767,95.72647970304051,14.51277317332601,0.4455624839986016,2,-0.5774998664855957,-0.9800000190734863,-2.424999713897705,-2.934999942779541,0.5,4,0.023654457739215706,2.5652231602340487,14.324999809265135,1.500006357844945,14.260000228881836,2.4399761964707385,13.625,0.023654457739215706
8056,2012-02-21,14.53499984741211,14.585000038146973,14.454999923706055,14.55500030517578,28840400.0,-0.003428192705114075,2.250005960470162,-0.05970285219757322,81.04740645540576,79.94831062993718,-0.689373369264981,-1.0510722083095523,-2.057056385487586,-2.727240251670276,45.01582720614703,0.13000011444091797,0.4877646924455732,0.9252498149871826,-0.030136288331027217,1.8806359183053925,0.4475567633280768,1.4029428666462884,-0.8254336663693316,91.452959406081,9.770155226861462,0.47769305165910525,2,-0.5074996948242188,-0.929999828338623,-2.3562495708465576,-2.8849997520446777,0.4250001907348633,1,0.02407983385923762,1.0000000000000082,14.585000038146973,2.5652231602340487,14.324999809265135,1.500006357844945,14.260000228881836,0.02407983385923762
8057,2012-02-22,14.640000343322756,14.645000457763672,14.40999984741211,14.484999656677244,42155200.0,0.007223976402678911,1.8484764414851806,-7.749856952127511,80.75952129858183,79.9434120740675,-0.6958942114560625,-1.0765927149618406,-2.0968636672152225,-2.802873788205007,45.9702166901363,0.2350006103515625,0.49088679242067457,0.9447503089904803,-0.059322804865592715,1.9488234228465533,0.4427137520624438,1.4467868659185168,-0.80087339558251,98.98987758310474,15.89570224069061,0.5020365569280365,2,-0.5850000381469744,-0.990000247955324,-2.383749961853029,-2.990000247955324,0.27499961853027166,2,0.014685737286313172,2.250005960470162,14.53499984741211,1.0000000000000082,14.585000038146973,2.5652231602340487,14.324999809265135,0.014685737286313172
8058,2012-02-23,14.904999732971193,14.914999961853027,14.59000015258789,14.614999771118164,40036800.0,0.018101050781006434,1.0967701248081119,1.8709592075308858,86.11113318692661,80.52365712869738,-0.8495730281587619,-1.2609308540566566,-2.295631381472349,-3.0341922169944535,46.73497079604686,0.3249998092651367,0.5142178417083407,1.1174997329711935,0.02412018001597005,2.210879285926417,0.5708099564935818,1.6641895094488053,-0.9369330236271995,98.61107983708094,12.549467785374887,0.546689776477612,2,-0.7149996757507342,-1.1199998855590838,-2.5987496376037615,-3.217499732971193,0.10000038146972479,3,0.002683660689006606,1.8484764414851806,14.640000343322756,2.250005960470162,14.53499984741211,1.0000000000000082,14.585000038146973,0.002683660689006606
8059,2012-02-24,14.595000267028807,14.960000038146973,14.524999618530273,14.960000038146973,32293400.0,-0.020798354343921188,1.3835654377759778,-1.2586200659679616,72.76788907394726,80.14779191106447,-0.4514437671104137,-0.8827793068303276,-1.9311470965301947,-2.685825130284913,46.854773538219554,0.4350004196166992,0.5413604027485448,0.7355002403259263,-0.3720665131764882,1.8430669938283408,0.18171686357471906,1.2892836170771336,-0.45648557223318775,51.97372879016399,-31.26096961766271,0.5537833767512075,2,-0.3825001716613752,-0.7150001525878888,-2.27500009536743,-2.907500267028807,0.4299993515014666,4,0.027406619473238747,1.0967701248081119,14.904999732971193,1.8484764414851806,14.640000343322756,2.250005960470162,14.53499984741211,0.027406619473238747
8060,2012-02-27,14.595000267028807,14.69499969482422,14.449999809265135,14.454999923706055,24301200.0,0.0,-2.266652679496686,-0.3835628249679864,73.75568051624452,79.41040125045278,-0.3284304664483546,-0.811774371047413,-1.8742494029773038,-2.6425971964752915,46.850283753892505,0.24499988555908558,0.5677476982022434,0.6640002250671362,-0.43941359325988216,1.7674140433941545,0.11229331590362612,1.2157071342306462,-0.29218850356291703,33.63642826550945,-46.70264169926564,0.5517069091635092,2,-0.3825001716613752,-0.7150001525878888,-2.241250038146971,-2.885000228881834,0.23499965667724787,0,0.039739630907463575,1.3835654377759778,14.595000267028807,1.0967701248081119,14.904999732971193,1.8484764414851806,14.640000343322756,0.039739630907463575
8061,2012-02-28,14.6850004196167,14.69499969482422,14.520000457763672,14.600000381469727,27391800.0,0.006166505717112525,2.3333636091153536,0.6071416407245259,74.78263465580409,79.60166576315922,-0.2959173415968497,-0.8255700063690945,-1.9049717518958769,-2.6948739012038914,47.773293431485634,0.17499923706054865,0.5935087894862718,0.678750371932983,-0.41424112477245423,1.7717418686384203,0.1322546235802644,1.2252461202857017,-0.25075100121459215,50.00008669763506,-28.490670900864536,0.5464957483527185,2,-0.13000059127807617,-0.8050003051757812,-2.2125003337860107,-2.9325003623962402,-0.025000572204589844,1,0.027238652168912525,-2.266652679496686,14.595000267028807,1.3835654377759778,14.595000267028807,1.0967701248081119,14.904999732971193,0.027238652168912525
8062,2012-02-29,14.704999923706055,14.774999618530273,14.635000228881836,14.699999809265135,34100800.0,0.0013619001374109985,-1.074076167197666,0.05882484937564499,74.10716414453621,78.80211089760209,-0.16383728743243609,-0.7737989640312541,-1.866011971929808,-2.680323122297011,48.75651462189724,0.1399993896484375,0.6410555032232192,0.6279998779296871,-0.4528984244652179,1.7088981803245922,0.08755072673223552,1.1684490291271388,-0.25500011444091975,50.00000000000018,-25.463392284616823,0.5404491511974524,2,-0.12750005722045898,-0.8249998092651367,-2.142500162124634,-2.9000000953674316,0.0749998092651385,2,0.01734104833484773,2.3333636091153536,14.6850004196167,-2.266652679496686,14.595000267028807,1.3835654377759778,14.595000267028807,0.01734104833484773
8063,2012-03-01,14.725000381469727,14.81999969482422,14.645000457763672,14.704999923706055,26189600.0,0.0013601127417504077,-1.5000000000000253,3.999999999998579,73.08587941655448,77.82630123083942,-0.12397853992830044,-0.7287778575160733,-1.8262498682907804,-2.6689786862058007,49.21901284414559,0.17499923706054865,0.6785208612590594,0.5830003261566166,-0.48912702437594824,1.6551276766891814,0.046936650890334164,1.119064001422899,-0.2049999237060547,53.92165662504177,-18.33188195850945,0.5360636752662823,3,-0.14500045776367188,-0.8425002098083496,-2.1625006198883057,-2.9200005531311035,-0.06000041961669922,3,0.012903196975288411,-1.074076167197666,14.704999923706055,2.3333636091153536,14.6850004196167,-2.266652679496686,14.595000267028807,0.012903196975288411
8064,2012-03-02,14.619999885559082,14.80500030517578,14.539999961853027,14.68000030517578,22269800.0,-0.007130763544344609,-1.4090911061308018,-2.9999523173754596,74.29244784368369,76.74552851018716,0.03047290804047087,-0.5516430155729921,-1.6540600442640176,-2.532686136935679,49.50545365835621,0.26500034332275213,0.7403668488477351,0.4142498493194573,-0.6088429837053759,1.4373426823442905,-0.09729656719295932,0.9257962658318739,0.3400001525878906,45.94598077701287,-27.10007959247536,0.5115464165124164,3,0.06500005722045898,-0.679999828338623,-2.057500123977661,-2.815000057220459,-0.2950000762939471,4,0.026333805191210757,-1.5000000000000253,14.725000381469727,-1.074076167197666,14.704999923706055,2.3333636091153536,14.6850004196167,0.026333805191210757
8065,2012-03-05,14.550000190734865,14.609999656677244,14.404999732971193,14.59000015258789,26689200.0,-0.004787940859928397,4.125064075818223,0.6666613685130633,70.36145408919498,75.55820046949708,0.10614840606070608,-0.42673230094479386,-1.5248421549126139,-2.439387487246714,49.36892674646437,0.21500015258788885,0.7247270424245809,0.29550013542175435,-0.6933903669021486,1.2843906377456573,-0.19894511574019802,0.7899453865837067,0.40159984588622955,34.939872552331444,-35.01861450240202,0.4944452511619516,3,0.13249969482421697,-0.6100001335144061,-1.8650004863739031,-2.622500419616701,-0.060000419616700995,0,0.03264600835523557,-1.4090911061308018,14.619999885559082,-1.5000000000000253,14.725000381469727,-1.074076167197666,14.704999923706055,0.03264600835523557
8066,2012-03-06,14.460000038146973,14.579999923706055,14.359999656677244,14.425000190734865,28928600.0,-0.006185577416363386,-1.6666551070420874,-0.8749970197649135,70.02398136378619,74.36536269896425,0.20606049459955678,-0.2789708815151606,-1.3785112776581574,-2.325816342930418,49.145449022054386,0.22000026702881037,0.6997606927832969,0.15974998474121094,-0.7740622129609598,1.0935621824433817,-0.3071561141098744,0.6266560835922963,0.46973598632812674,21.739211560190537,-47.39937140484798,0.46690609885108575,3,0.19999980926513672,-0.5199999809265137,-1.6937501430511475,-2.5325002670288086,0.38000011444091797,1,0.02558782051057973,4.125064075818223,14.550000190734865,-1.4090911061308018,14.619999885559082,-1.5000000000000253,14.725000381469727,0.02558782051057973
8067,2012-03-07,14.619999885559082,14.65999984741211,14.399999618530273,14.479999542236328,25720400.0,0.011064996334025912,1.3636355754767282,4.000027247956607,61.18011594549716,71.59524967213873,0.04796975977829909,-0.3734521801560753,-1.479804513117518,-2.466025332747453,49.47722731077347,0.26000022888183594,0.6433935998252842,0.2659998416900642,-0.6065138886173571,1.1385135719974855,-0.17025702346364646,0.7022567068437748,0.2755519568481457,56.521784200105685,-11.384804234369426,0.4362568651537105,3,0.039999961853027344,-0.5749998092651367,-1.8437499999999982,-2.692500114440918,0.13000011444091797,2,0.0027359755243594464,-1.6666551070420874,14.460000038146973,4.125064075818223,14.550000190734865,-1.4090911061308018,14.619999885559082,0.0027359755243594464
8068,2012-03-08,14.8100004196167,14.875,14.69499969482422,14.720000267028807,20373400.0,0.012995932663808718,-1.5714091088677664,0.64285665628982,63.976957917417856,70.61847954363546,-0.17536508329930278,-0.4955296296990319,-1.6110652069548905,-2.6346098943947034,49.82815599141562,0.25500011444091797,0.6041057152469111,0.39675035476684606,-0.42689558021115737,1.2203962897448495,-0.015072612722155654,0.8085733222558478,-0.4500007629394549,87.37873066959008,20.271597092178183,0.41182296748900166,3,-0.19250059127807617,-0.6875004768371582,-1.9875004291534424,-2.882500648498535,0.07499980926513672,3,-0.0020257046452050176,1.3636355754767282,14.619999885559082,-1.6666551070420874,14.460000038146973,4.125064075818223,14.550000190734865,-0.0020257046452050176
8069,2012-03-09,14.920000076293945,14.93000030517578,14.84000015258789,14.904999732971193,18266600.0,0.007427390517257937,4.142748154001674,0.16667019878775302,60.56782429288205,69.15316218548406,-0.26196363376909026,-0.5394649877758741,-1.6591909563524183,-2.7253702836271714,50.008378500922426,0.11999988555908025,0.5608142364900477,0.4472499847412106,-0.33968600655287773,1.234185976035299,0.053781989094167315,0.8407179803882538,-0.5497004127502461,98.24557587641765,33.32275531507942,0.3934679956470438,3,-0.2750000953674334,-0.7775001525878906,-2.007499933242798,-2.9025001525878906,0.125,4,-0.017091160397919913,-1.5714091088677664,14.8100004196167,1.3636355754767282,14.619999885559082,-1.6666551070420874,14.460000038146973,-0.017091160397919913
8070,2012-03-12,14.80500030517578,14.925000190734865,14.774999618530273,14.845000267028807,17551200.0,-0.007707759418908222,-1.9999713901526326,-2.66660308983438,58.18183394503357,67.30862877317624,-0.12744489069336318,-0.3465406482631508,-1.4768974303634455,-2.5874531799577234,50.39450681200667,0.15000057220459162,0.4706363214644185,0.2715002059936502,-0.4088798255123063,0.9518802374996067,-0.06868980975932715,0.6116902217466276,-0.4123126159667976,78.07020038849636,15.82153115428848,0.34019001575297786,3,-0.16000032424926758,-0.6350002288818342,-1.892500162124632,-2.787500381469725,0.125,0,-0.03242151205784427,4.142748154001674,14.920000076293945,-1.5714091088677664,14.8100004196167,1.3636355754767282,14.619999885559082,-0.03242151205784427
8071,2012-03-13,15.020000457763672,15.024999618530273,14.824999809265135,14.914999961853027,22979000.0,0.014522130912265396,2.4782933200647155,-2.6250149011754047,60.79546224233839,65.82955078404314,-0.3240000152755389,-0.4827224391054834,-1.626682085004994,-2.780927214952065,50.68152032417527,0.21999931335449396,0.4398696528848376,0.4207503318786614,-0.17088690182557187,1.0123875655828947,0.12493171502654477,0.716568948730778,-0.6058202639160175,99.20013427734375,39.88056981334147,0.2958186168521164,3,-0.3275008201599121,-0.8175005912780762,-2.1050002574920654,-3.000000476837158,-0.2800006866455078,1,-0.0352863295933894,-1.9999713901526326,14.80500030517578,4.142748154001674,14.920000076293945,-1.5714091088677664,14.8100004196167,-0.0352863295933894
8072,2012-03-14,14.895000457763672,15.0,14.859999656677244,15.0,22330800.0,-0.00832223676367394,1.6666848319709693,-0.9999909174303594,49.69138037302791,63.230162001429086,-0.18910000821283823,-0.2716251596236603,-1.434640206893004,-2.632993372843746,51.93810323362531,0.16000080108642756,0.40416405506984177,0.23225030899047816,-0.15716877802667462,0.6216693960076309,0.03754076548190177,0.42695985249905455,-0.44417109843506,60.60630581163462,5.998389615133625,0.19470954350857678,3,-0.2025008201599121,-0.6925005912780762,-1.9600002765655518,-2.875000476837158,-0.1700000762939453,2,-0.003692534641522194,2.4782933200647155,15.020000457763672,-1.9999713901526326,14.80500030517578,4.142748154001674,14.920000076293945,-0.003692534641522194
8073,2012-03-15,14.899999618530273,14.94499969482422,14.710000038146973,14.890000343322756,22826200.0,0.00033562676152820714,3.70002002727511,-0.09523160762941088,61.59693721775041,61.81954970965871,-0.18625130492792863,-0.23844391493805972,-1.383891134158354,-2.615036290216647,51.3573116592664,0.23499965667724787,0.35548131943712846,0.2052495002746575,-0.14835574269761764,0.5588547432469326,0.028446878788519925,0.38205212176079506,-0.4147200436495613,60.31740745562381,5.1541955108189015,0.17680262148613782,3,-0.20749998092651367,-0.6774997711181641,-1.9174995422363281,-2.8799996376037598,-0.37999916076660156,3,-0.010067088749702191,1.6666848319709693,14.895000457763672,2.4782933200647155,15.020000457763672,-1.9999713901526326,14.80500030517578,-0.010067088749702191
8074,2012-03-16,14.75,14.914999961853027,14.699999809265135,14.864999771118164,41784200.0,-0.010067088749702191,1.0000000000000164,-11.500810681928606,55.29009616818011,60.14495438510151,-0.017737155527969506,-0.05794255977799878,-1.1824442365381422,-2.4487871307816853,50.72627714145964,0.2150001525878924,0.30380066548373286,0.03399987220764089,-0.2742140564543618,0.3422138008696436,-0.12010709212336046,0.18810683653864224,-0.2323372225003144,15.384683101175098,-40.74582816186073,0.15410696433100116,3,-0.057500362396240234,-0.505000114440918,-1.6624996662139893,-2.7024998664855957,-0.07499980926513494,4,0.00915255789029401,3.70002002727511,14.899999618530273,1.6666848319709693,14.895000457763672,2.4782933200647155,15.020000457763672,0.00915255789029401
8075,2012-03-19,14.93000030517578,14.989999771118164,14.635000228881836,14.68000030517578,19612200.0,0.012203410520391866,-1.0882316642170555,-2.1739173701756425,57.877813110420746,58.795380134727566,-0.1544029429407967,-0.22216140766605896,-1.3113911029025935,-2.6140406500116935,49.807985312604856,0.3549995422363281,0.25861731164721036,0.19675016403198065,-0.11911588548286467,0.512616213546826,0.03881713927455799,0.3546831887894033,-0.3818973172142588,75.64116358229931,17.961263268158618,0.15793302475742296,3,-0.21750068664550604,-0.6850004196166974,-1.777500391006468,-2.830000400543211,-0.10500049591064453,0,0.007702596702445996,1.0000000000000164,14.75,3.70002002727511,14.899999618530273,1.6666848319709693,14.895000457763672,0.007702596702445996
8076,2012-03-20,14.885000228881836,14.970000267028807,14.725000381469727,14.854999542236328,20913400.0,-0.003014070688152848,1.449989509622563,0.12000274658203125,55.69621246416176,58.1860575256903,-0.04780376023980004,-0.15768008015359491,-1.2106169478705144,-2.550733296612396,48.840067852256865,0.24499988555908025,0.21716791264186597,0.13425006866455114,-0.17406073237672715,0.4425608697058294,-0.019905331856087116,0.2884054691851894,-0.3082834430861894,68.49319363519975,9.435281423287421,0.15415540052063897,3,-0.05500030517578125,-0.6400003433227539,-1.666250228881836,-2.6625003814697266,0.2349996566772461,1,0.0030231827747391193,-1.0882316642170555,14.93000030517578,1.0000000000000164,14.75,3.70002002727511,14.899999618530273,0.0030231827747391193
8077,2012-03-21,14.854999542236328,14.949999809265135,14.765000343322756,14.885000228881836,22079800.0,-0.002015497896150298,1.3124955296473855,-1.0,54.08802353116175,57.08728703832851,0.021274451651743576,-0.11673119543725363,-1.13242268852491,-2.5071242363891457,47.73801156655638,0.18499946594237926,0.19182285047739,0.09349942207336426,-0.21354250601374858,0.4005413501604771,-0.06002154197019216,0.24702038611692068,-0.2513857864766038,61.97171747563426,2.1705756962605633,0.1535209640435565,3,-0.024999618530273438,-0.6099996566772461,-1.581249475479126,-2.552499294281006,0.28500080108642756,2,-0.007741486008881582,1.449989509622563,14.885000228881836,-1.0882316642170555,14.93000030517578,1.0000000000000164,14.75,-0.007741486008881582
8078,2012-03-22,14.94499969482422,14.949999809265135,14.765000343322756,14.779999732971193,24280600.0,0.0060585765978653505,1.114277306390746,-5.499872846334796,60.317455511844685,57.05946828487992,-0.05315168014502625,-0.21458277148902916,-1.175252422820483,-2.5811779706996028,46.23470536260753,0.18499946594237926,0.17748501534916805,0.18149957656860494,-0.12996724072075772,0.4929663938579676,0.0257661679239245,0.3372329852132854,-0.3161027872982629,87.32390582521192,24.705639833647922,0.1557334086446812,3,-0.11499977111816584,-0.3575000762939471,-1.6274995803833026,-2.4924993515014666,0.23000049591064453,3,-0.014720596711064848,1.3124955296473855,14.854999542236328,1.449989509622563,14.885000228881836,-1.0882316642170555,14.93000030517578,-0.014720596711064848
8079,2012-03-23,14.994999885559082,15.0,14.81999969482422,14.970000267028807,16772000.0,0.0033456133660663134,9.285776566757391,0.15151287460625879,64.30866905115857,57.74022774111603,-0.10213492268818847,-0.24567539961033624,-1.1768510234265541,-2.6088712600992547,45.02886386990066,0.18000030517577947,0.18398963917522337,0.21149978637695277,-0.10572666584543455,0.5287262385993401,0.05288656026575822,0.3701130124881473,-0.34233681537286564,98.6301047736002,31.167724341633644,0.15861322611119366,3,-0.16499996185302734,-0.38500022888183594,-1.2437500953674316,-2.1399998664855957,0.305000305175783,4,-0.03167718782397977,1.114277306390746,14.94499969482422,1.3124955296473855,14.854999542236328,1.449989509622563,14.885000228881836,-0.03167718782397977
8080,2012-03-26,15.175000190734865,15.19499969482422,14.975000381469727,15.045000076293945,27013400.0,0.012004021777227925,1.5882405740026708,5.200083924620134,71.7325213866479,58.9554565349282,-0.2504710029877142,-0.4005310749711928,-1.3066496988775782,-2.762098080179287,44.32223819144836,0.21999931335449396,0.1744348440769805,0.3625000953674338,0.013388412486252221,0.7116117782486153,0.1879442539268421,0.5370559368080254,-0.49999692764800585,95.74478014731248,21.5693271816679,0.17455584144059083,3,-0.2600002288818377,-0.4775004386901873,-1.4237504005432147,-2.3200001716613787,0.0349998474121076,0,-0.03294892874566657,9.285776566757391,14.994999885559082,1.114277306390746,14.94499969482422,1.3124955296473855,14.854999542236328,-0.03294892874566657
8081,2012-03-27,15.085000038146973,15.204999923706055,15.06999969482422,15.135000228881836,23676400.0,-0.005930817229435226,-2.3749687079047868,-0.3846165132230443,64.7619024552106,60.62995898850406,-0.16794192118866746,-0.2941064446313213,-1.1645243885530867,-2.6418236895883958,43.58652075677949,0.13500022888183416,0.16416074955414572,0.2524999618530277,-0.11137542473931639,0.6163753484453718,0.07056226855685566,0.43443765514919974,-0.368397060521124,72.72727272727262,-3.5291819438497924,0.18193769329617204,3,-0.16499996185302734,-0.30250024795532227,-1.278749942779541,-2.174999713897705,0.09500026702880682,1,-0.017235679696675388,1.5882405740026708,15.175000190734865,9.285776566757391,14.994999885559082,1.114277306390746,14.94499969482422,-0.017235679696675388
8082,2012-03-28,14.960000038146973,15.100000381469727,14.90999984741211,15.024999618530273,27187000.0,-0.0082863771749353,-1.3030373089038523,1.2999866486105018,54.966874032904904,59.893285301299,-0.036601101666397184,-0.1570763412447853,-0.9903560958751161,-2.487288320727444,42.31421099205341,0.1900005340576172,0.1639464929129435,0.11474995613098216,-0.24818366373592227,0.4776835759978866,-0.06671685380247006,0.29621676606443437,-0.1945573659131039,44.3181547251354,-29.270185911426424,0.1814668099334518,3,-0.039999961853027344,-0.17750024795532227,-1.1437499523162842,-2.049999713897705,-0.2349996566772461,2,0.010695176938778195,-2.3749687079047868,15.085000038146973,1.5882405740026708,15.175000190734865,9.285776566757391,14.994999885559082,0.010695176938778195
8083,2012-03-29,14.914999961853027,14.93000030517578,14.75,14.859999656677244,24489000.0,-0.003008026482566706,3.235251879277595,-0.8461640036973732,49.82698573713052,59.286273031182375,0.01201393313336041,-0.1023601969022856,-0.8985982751116861,-2.4151097661401746,40.57643428052501,0.21000003814697266,0.13936625484842402,0.06024990081787074,-0.2993621481195383,0.4198619497552798,-0.1195561236508329,0.24005592528657438,0.28999996185302734,36.263733960452896,-32.79263286371372,0.1798060244687045,3,0.005000114440917969,-0.13250017166137695,-1.062499761581421,-1.9999995231628418,-0.10000038146972656,3,0.015085510026496385,-1.3030373089038523,14.960000038146973,-2.3749687079047868,15.085000038146973,1.5882405740026708,15.175000190734865,0.015085510026496385
8084,2012-03-30,15.005000114440918,15.024999618530273,14.864999771118164,14.994999885559082,19683400.0,0.0060342040105985095,5.4000915541313805,0.18182133444305143,57.04224169716301,59.19343176304263,-0.04247746969167565,-0.17079496096026858,-0.9422486988707401,-2.4725815377089724,39.43530652871351,0.15999984741210938,0.1500380992957986,0.13100004196166992,-0.2167234105026168,0.47872349442595663,-0.04286168427047343,0.3048617681938133,0.19089981079101648,56.04399059320648,-11.38175911200792,0.1738617262321432,3,-0.039999961853027344,-0.22250032424926758,-1.0175001621246338,-1.9549999237060547,-0.305000305175783,4,0.011329561812554623,3.235251879277595,14.914999961853027,-1.3030373089038523,14.960000038146973,-2.3749687079047868,15.085000038146973,0.011329561812554623
8085,2012-04-02,15.024999618530273,15.074999809265135,14.78499984741211,14.875,23701200.0,0.001332855977129066,1.3199996948242374,14.999618539004388,50.204047314687514,58.58319119087883,-0.053176224863591415,-0.16167317375705537,-0.917934220807199,-2.4588077696083293,38.779931951148825,0.28999996185302557,0.14180976842542492,0.12724957466125453,-0.19092740814347664,0.4454265574659857,-0.031838916741111944,0.286338066063621,0.16198230819702175,60.43948673449283,-2.8444526053307086,0.15908849140236558,4,-0.047499656677246094,-0.24249982833862305,-0.9787495136260986,-1.9524993896484375,-0.4399995803833008,0,0.01830286716716012,5.4000915541313805,15.005000114440918,3.235251879277595,14.914999961853027,-1.3030373089038523,14.960000038146973,0.01830286716716012
8086,2012-04-03,14.829999923706055,14.970000267028807,14.720000267028807,14.920000076293945,25682000.0,-0.012978349402666622,1.631571550469356,-0.600002543137978,47.49032701821775,57.85011380055172,0.1488548967771628,0.06584305553039727,-0.6777161543662586,-2.231704041429426,38.19453961310282,0.3049993515014666,0.15019151613879345,-0.08625011444091868,-0.3320544137239825,0.15955418484214512,-0.20915226408245147,0.03665203520061411,0.3482423644866941,28.947269355191207,-33.242968743340256,0.1229021496415323,4,0.13250017166137695,-0.0475001335144043,-0.7837498188018799,-1.7574996948242188,-0.015000343322753906,1,0.025623743519612496,1.3199996948242374,15.024999618530273,5.4000915541313805,15.005000114440918,3.235251879277595,14.914999961853027,0.025623743519612496
8087,2012-04-04,14.65999984741211,14.78499984741211,14.545000076293945,14.75,22310400.0,-0.011463255372118786,2.0,1.0,41.78083533974951,55.79048933698559,0.3221644031643276,0.25190898319094757,-0.4624124950080084,-2.0210814399738783,37.09070835265527,0.2849998474121094,0.13560063052050708,-0.25825018882751394,-0.4943651638712634,-0.022135213783764485,-0.37630767634938955,-0.14019270130563832,0.499912759934082,21.698080954394623,-39.04658226733892,0.1180574875218748,4,0.21500015258789062,0.12249994277954102,-0.44249987602233887,-1.502500057220459,0.029999732971191406,2,0.03547070008022302,1.631571550469356,14.829999923706055,1.3199996948242374,15.024999618530273,5.4000915541313805,15.005000114440918,0.03547070008022302
8088,2012-04-05,14.779999732971193,14.78499984741211,14.539999961853027,14.595000267028807,22579000.0,0.0081855311601704,1.5128232716459955,-2.05554613656597,51.048940788881424,54.317186196732564,0.19701626462469513,0.1365471232005664,-0.5389712600375258,-2.1038193963708522,35.46713234715343,0.24499988555908203,0.13068192825664582,-0.13675026893615616,-0.3761196165030789,0.10261907863076658,-0.2564349427196184,-0.017065595152693902,0.3430181225118627,44.859783096965124,-20.729404725919785,0.11968467378346147,4,0.09250020980834783,0.002500057220457208,-0.5512497425079363,-1.6224999427795428,-0.33500003814697266,3,-0.003721201116044237,2.0,14.65999984741211,1.631571550469356,14.829999923706055,1.3199996948242374,15.024999618530273,-0.003721201116044237
8089,2012-04-09,14.664999961853027,14.71500015258789,14.505000114440918,14.5649995803833,20943400.0,-0.007780769499042939,1.0999923706345724,0.5405441629808233,40.29303287135475,50.82390969503332,0.29087099205155553,0.24397197527312997,-0.384033594345885,-1.9546423777570485,33.58797027738753,0.2749996185302752,0.12822390506300607,-0.23900003433227468,-0.5034877291609607,0.02548766049641138,-0.3712438817466168,-0.10675618691793254,0.41137646213962675,28.070163697447587,-34.7501692667003,0.13224384741434295,4,0.19000005722045898,0.11749982833862305,-0.4337499141693115,-1.507500171661377,-0.2399997711181623,0,0.010228409063788302,1.5128232716459955,14.779999732971193,2.0,14.65999984741211,1.631571550469356,14.829999923706055,0.010228409063788302
8090,2012-04-10,14.324999809265135,14.609999656677244,14.270000457763672,14.59000015258789,24850600.0,-0.023184463243935194,1.229507684129902,-2.6499933243052687,33.13252562136739,47.30953449127297,0.5560984752274276,0.5756834825274719,-0.007545332382939307,-1.5796201687916547,32.15062731640386,0.39499950408935547,0.09736770138470341,-0.5550001621246352,-0.9238391720006192,-0.18616115224865126,-0.7394196670626272,-0.37058065718664324,0.6942389837723457,7.857052355371611,-52.00486789683231,0.18441950493799192,4,0.3600006103515643,0.41250038146972834,-0.012499809265134942,-1.1675000190734846,0.10000038146973012,1,0.02617801081975979,1.0999923706345724,14.664999961853027,1.5128232716459955,14.779999732971193,2.0,14.65999984741211,0.02617801081975979
8091,2012-04-11,14.489999771118164,14.539999961853027,14.364999771118164,14.4350004196167,18232400.0,0.011518322097729516,1.258070867352903,-0.20754445376124925,39.8328758884579,45.627979141889966,0.3328216052741748,0.38887937955661833,-0.1338711450005583,-1.709001579615661,30.422924901715543,0.2150001525878924,0.05634936101205135,-0.36350016593933177,-0.7647234285971933,0.0377230967185298,-0.5641117972682625,-0.16288853461040098,0.43933042168645997,42.71836390032888,-16.179522900943944,0.2006116313289311,4,0.18250036239624023,0.24750041961669922,-0.17874979972839355,-1.3324999809265137,-0.314999580383299,2,0.006556264218731345,1.229507684129902,14.324999809265135,1.0999923706345724,14.664999961853027,1.5128232716459955,14.779999732971193,0.006556264218731345
8092,2012-04-12,14.84000015258789,14.885000228881836,14.475000381469727,14.524999618530273,28959800.0,0.02415461607993641,1.0246871718070802,5.727349967921485,47.445266991642896,45.36334372572468,-0.04022045938550356,0.03641421899991215,-0.4438791252972685,-2.014679552520576,28.571465697765397,0.4099998474121094,-0.010468304246302296,-0.01074976921081472,-0.41152906407153544,0.390029525649906,-0.2111394166411742,0.18963987821954476,-0.5699996948242188,92.68291170058028,35.836565933406106,0.20038964743036,4,-0.16750001907348633,-0.10249996185302734,-0.5400002002716064,-1.559999942779541,-0.6999998092651349,3,-0.0016846746595370332,1.258070867352903,14.489999771118164,1.229507684129902,14.324999809265135,1.0999923706345724,14.664999961853027,-0.0016846746595370332
8093,2012-04-13,14.75,14.890000343322756,14.739999771118164,14.81999969482422,23159200.0,-0.0060647002467986155,-2.3333403975755918,-0.22222087665228143,44.152748106649476,43.931177771223176,0.02672331756761892,0.1207937481043988,-0.3184599512218682,-1.8783546368576687,27.45753583745558,0.15000057220459162,-0.06167609863335244,-0.09324994087219274,-0.4957589731302736,0.30925909138588814,-0.2945044570012332,0.1080045752568477,-0.4676995468139644,77.41929529607725,24.790133751517544,0.20125451612904058,4,-0.0774998664855957,-0.012499809265136719,-0.39750003814697266,-1.4499998092651367,-0.3950004577636719,4,-0.004067825058759245,1.0246871718070802,14.84000015258789,1.258070867352903,14.489999771118164,1.229507684129902,14.324999809265135,-0.004067825058759245
8094,2012-04-16,14.885000228881836,14.920000076293945,14.744999885559082,14.789999961853027,18301600.0,0.00915255789029401,1.121214923561541,-1.3571525885558238,42.926830856804166,43.12259816479169,-0.1420243625074349,-0.003767177265036281,-0.4131631494374659,-1.9672118305966393,26.378853937333314,0.17500019073486328,-0.08367285034614191,0.03500027656555105,-0.3654469752261278,0.4354475283572299,-0.16522334933028837,0.23522390246139047,-0.5783917800903318,94.61540493035238,45.48037843423399,0.20022362589583914,4,-0.2649998664855957,-0.14750003814697266,-0.5150003433227539,-1.565000057220459,-0.4149999618530291,0,-0.02955999511534224,-2.3333403975755918,14.75,1.0246871718070802,14.84000015258789,1.258070867352903,14.489999771118164,-0.02955999511534224
8095,2012-04-17,15.045000076293945,15.095000267028807,14.854999542236328,14.9399995803833,17595400.0,0.010749065834856797,1.341460464553729,1.1052652712944837,49.056604622351706,43.296629009695465,-0.33401392203451863,-0.16307049611745228,-0.5375906235947028,-2.080388321263019,25.27081354222776,0.2400007247924787,-0.09000727369563144,0.18925013542175328,-0.21925529235806174,0.5977555632015683,-0.015002578468154226,0.3935028493116608,-0.7015881298522952,93.150663456401,45.05838015933383,0.2042527138899078,4,-0.3624997138977051,-0.30749988555908203,-0.6512501239776611,-1.7249999046325684,-0.6499996185302734,1,-0.041209696405119955,1.121214923561541,14.885000228881836,-2.3333403975755918,14.75,1.0246871718070802,14.84000015258789,-0.041209696405119955
8096,2012-04-18,14.93000030517578,15.015000343322756,14.899999618530273,14.970000267028807,18151600.0,-0.007643720208374671,-1.2999837877531952,-0.38095021843579985,49.289105738092026,44.130881276177966,-0.22723336526151883,-0.046932846915044735,-0.3866542323078246,-1.9177206782980765,24.10289326732879,0.14500045776367188,-0.12001442692169562,0.07200036048888947,-0.3376774431834999,0.48167816416127884,-0.13283854134730433,0.27683926232508327,-0.5264612930871575,73.38709801466497,23.792231111219998,0.20483890183619427,4,-0.24749994277953924,-0.1925001144409162,-0.52250027656555,-1.6100001335144025,-0.46500015258788885,2,-0.0338245213743128,1.341460464553729,15.045000076293945,1.121214923561541,14.885000228881836,-2.3333403975755918,14.75,-0.0338245213743128
8097,2012-04-19,14.739999771118164,15.024999618530273,14.710000038146973,14.845000267028807,23189200.0,-0.012726090433618276,-2.8181776146576887,2.6250149011753603,46.11972989238072,43.58319117656677,-0.02759316591406069,0.1412525406616787,-0.16218396562797466,-1.6781184412213221,22.545016271642407,0.3149995803833008,-0.14676523474644299,-0.11225018501281703,-0.5253193979167818,0.3008190278911478,-0.31878479146479854,0.09428442143916449,-0.28114385863432645,7.792133801665621,-41.69254471965106,0.20653460645198207,4,-0.05749940872192383,-0.0024995803833007812,-0.29250001907348633,-1.3874998092651367,-0.314999580383299,3,-0.038331044040473494,-1.2999837877531952,14.93000030517578,1.341460464553729,15.045000076293945,1.121214923561541,14.885000228881836,-0.038331044040473494
8098,2012-04-20,14.725000381469727,14.880000114440918,14.710000038146973,14.774999618530273,28171200.0,-0.001017597685301741,-3.250005960470162,0.47618096111752745,43.57798586549253,43.9481859536932,-0.02370915334852164,0.14643274330265044,-0.11475747758794874,-1.6125421552182182,20.902949667303954,0.1700000762939453,-0.15703519555973777,-0.11624960899353098,-0.5306341964211025,0.2981349784340406,-0.32344190270731765,0.09094268472025568,-0.21525292062229084,3.896190754566505,-42.90983991678297,0.20719229371378595,4,-0.04250001907348633,0.012499809265136719,-0.27750062942504883,-1.3350005149841309,-0.11500072479248225,4,-0.03972835470232983,-2.8181776146576887,14.739999771118164,-1.2999837877531952,14.93000030517578,1.341460464553729,15.045000076293945,-0.03972835470232983
8099,2012-04-23,14.520000457763672,14.640000343322756,14.425000190734865,14.640000343322756,29745400.0,-0.01392189598609661,2.5833392938033892,2.400034332799303,39.32348393996169,44.63607021131479,0.17719334581154556,0.3309924637577204,0.11757103705049232,-1.3636316138429407,19.04851913205642,0.3000001907348615,-0.14915560796376148,-0.2974995613098148,-0.7288805247310606,0.13388140211143096,-0.5131900430204368,-0.08180907959919281,0.5749998092651349,14.179142718056706,-29.625803354952456,0.21569048171062274,4,0.20999956130981445,0.2174997329711914,-0.0625007152557373,-1.0925006866455078,-0.04500007629394531,0,-0.011363699058226984,-3.250005960470162,14.725000381469727,-2.8181776146576887,14.739999771118164,-1.2999837877531952,14.93000030517578,-0.011363699058226984
8100,2012-04-24,14.675000190734865,14.75,14.5649995803833,14.59000015258789,23628400.0,0.010674912402521164,-1.7407229494415757,-0.7083343267450313,46.666672135767186,45.39538090546026,0.08611855496996768,0.14399611373479537,-0.0032222489276758637,-1.473373623996002,16.385599827681723,0.22999954223632812,-0.16372034955880466,-0.11749982833862127,-0.5185314250592157,0.28353176838197314,-0.3180156266989176,0.08301597002167505,0.4066000747680629,41.66670640313453,-3.851671458137595,0.20051579836029695,4,0.08500003814697088,0.062499999999998224,-0.20625042915344416,-1.0925002098083514,-0.22000026702881037,1,-0.013969330224301135,2.5833392938033892,14.520000457763672,-3.250005960470162,14.725000381469727,-2.8181776146576887,14.739999771118164,-0.013969330224301135
8101,2012-04-25,14.824999809265135,14.869999885559082,14.6899995803833,14.800000190734865,21968000.0,0.01022143894928007,2.1304463204683795,0.2941130271852677,53.57917588448658,46.07692633799845,-0.012699456072750692,-0.027911851768635643,-0.12027450250338667,-1.5841287029246445,13.598025209674647,0.19499969482421697,-0.14780624120096775,0.04549980163574041,-0.331760430119159,0.42276003339063983,-0.1431303142417093,0.23412991751319012,0.24346845474243217,66.66666666666627,17.386035808923346,0.18863011587744963,4,-0.064999580383299,-0.08749961853027166,-0.3462500572204572,-1.2175002098083478,-0.5100002288818342,2,-0.029005015651516364,-1.7407229494415757,14.675000190734865,2.5833392938033892,14.520000457763672,-3.250005960470162,14.725000381469727,-0.029005015651516364
8102,2012-04-26,15.119999885559082,15.170000076293945,14.755000114440918,14.760000228881836,36576800.0,0.0198988249638683,-1.2432437308781796,14.400205996797652,56.85484305132762,47.48827022074047,-0.29480677957431745,-0.32708010803849774,-0.3756409526614952,-1.8369720497659365,12.087683628768344,0.41499996185302734,-0.07715505499866637,0.3324998855590824,-0.06700638868123399,0.7320061597993988,0.1327467484389242,0.5322530226792406,-0.694999694824217,93.28856397107485,41.65390356717114,0.19975313712015824,4,-0.32249975204467773,-0.38249969482421875,-0.5824999809265137,-1.4850001335144043,-0.6449995040893555,3,-0.04332008848735336,2.1304463204683795,14.824999809265135,-1.7407229494415757,14.675000190734865,2.5833392938033892,14.520000457763672,-0.04332008848735336
8103,2012-04-27,15.140000343322756,15.220000267028807,14.94499969482422,15.145000457763672,29201000.0,0.0013227816081384791,2.548400593124955,-0.01388922002611517,59.95807832044575,49.380631050033976,-0.2834787048167744,-0.3471588318801384,-0.37542930498548266,-1.820578524001661,11.484360994224788,0.2750005722045863,-0.024583476613823763,0.3412503242492697,-0.08514064859499193,0.7676412970935313,0.12805483782713978,0.5544458106713996,-0.7001001548767096,89.937117480669,33.862603454391405,0.21319548642213054,4,-0.31750011444091975,-0.39499998092651545,-0.6025004386901873,-1.4825005531311053,-0.625,4,-0.047225900685215594,-1.2432437308781796,15.119999885559082,2.1304463204683795,14.824999809265135,-1.7407229494415757,14.675000190734865,-0.047225900685215594
8104,2012-04-30,15.175000190734865,15.229999542236328,15.085000038146973,15.104999542236328,17278000.0,0.0023117468043880596,-1.6363628482005843,-13.999809269507523,70.43270222710476,51.75575300611765,-0.30510059392652167,-0.38869845866531527,-0.39148906718765275,-1.816934828037601,10.53146766196359,0.14499950408935547,-0.010226050684863708,0.36775016784668146,-0.08208584478195569,0.8175861804753186,0.1428321615323629,0.592668174161,-0.7038959991455087,91.72942035241522,28.334805330151305,0.22491800631431877,4,-0.34750032424926935,-0.42500019073486506,-0.466250419616701,-1.4500002861022967,-0.2950000762939471,0,-0.03723232467585624,2.548400593124955,15.140000343322756,-1.2432437308781796,15.119999885559082,2.1304463204683795,14.824999809265135,-0.03723232467585624
8105,2012-05-01,15.300000190734865,15.4399995803833,15.130000114440918,15.140000343322756,43653800.0,0.008237232186416588,-2.444432670707345,2.285690930641214,69.85295183243383,54.04062479437785,-0.43597199754224114,-0.518630198586731,-0.5040878343933048,-1.9024914491583704,10.193652323636934,0.3099994659423828,0.024883969412533347,0.4790001392364527,-0.013636303524918958,0.9716365819978243,0.23268191785576775,0.7253183606171376,-0.78336227810669,81.33341471354191,14.690399422800368,0.24631822138068554,5,-0.367500305175783,-0.44500017166137873,-0.5800004005432147,-1.50000047683716,-0.2950000762939471,1,-0.053921555488916195,-1.6363628482005843,15.175000190734865,2.548400593124955,15.140000343322756,-1.2432437308781796,15.119999885559082,-0.053921555488916195
8106,2012-05-02,15.210000038146973,15.279999732971193,14.770000457763672,15.079999923706055,56602800.0,-0.005882362840909816,2.7777793476148904,0.8125014901175405,60.39325677149047,55.62657222539004,-0.3375768186958652,-0.42024804978446184,-0.40086466988772784,-1.772691801789815,9.658521903555243,0.5299997329711932,0.053114143276307146,0.3699999809265133,-0.15250424117938088,0.8925042030324075,0.10874786987356622,0.6312520919794604,-0.6194931920983873,66.42339831317854,2.947260495364354,0.2612521110529474,5,-0.2775001525878906,-0.35500001907348633,-0.4037501811981201,-1.325000286102295,-0.07499980926513672,2,-0.04963840319180557,-2.444432670707345,15.300000190734865,-1.6363628482005843,15.175000190734865,2.548400593124955,15.140000343322756,-0.04963840319180557
8107,2012-05-03,15.18000030517578,15.375,15.06999969482422,15.25,26913600.0,-0.0019723690266898464,-1.103443739970022,-0.5384587169423898,62.50001386155074,57.72901978050762,-0.26663931016309306,-0.3681700005449997,-0.3611028923584261,-1.6973938108298086,10.07098446460482,0.3050003051757795,0.05401083081232372,0.31400022506713654,-0.22235800446503617,0.8503584545993093,0.04582111030105018,0.5821793398332229,-0.5215340403804163,61.19408721149509,-0.49692307616313514,0.26817911476608636,5,-0.24750041961669744,-0.32500028610229315,-0.3287503719329816,-1.2900004386901838,-0.21000003814697266,3,-0.056982918801230076,2.7777793476148904,15.210000038146973,-2.444432670707345,15.300000190734865,-1.6363628482005843,15.175000190734865,-0.056982918801230076
8108,2012-05-04,14.725000381469727,15.095000267028807,14.71500015258789,15.015000343322756,32039600.0,-0.02997364391033086,-1.451610323049035,4.142874659400465,46.078433205833875,58.47956969893786,0.2104965774341796,0.08695655081774945,0.09003017983610206,-1.2009581131668394,10.292455711759757,0.46500015258788885,0.05144267382918599,-0.13824973106384242,-0.6770230596759568,0.40052359754827194,-0.4076363953698987,0.13113693324221387,0.7149991989135742,1.3793430033792984,-53.827580088662096,0.26938666430605673,5,0.2774991989135742,0.12999963760375977,0.1262495517730713,-0.8350005149841309,0.5,4,-0.016977928252864816,-1.103443739970022,15.18000030517578,2.7777793476148904,15.210000038146973,-2.444432670707345,15.300000190734865,-0.016977928252864816
8109,2012-05-07,14.8149995803833,14.895000457763672,14.5600004196167,14.625,25335200.0,0.006111999767879794,-1.0937584750687692,-0.6551710530210064,44.162419100999045,58.201319361741405,0.18633918527304694,0.009245136625780859,0.007123940187803157,-1.2532878431026049,10.857942795734104,0.33500003814697266,0.07481548483239564,-0.05575051307678258,-0.587027885482275,0.47552685932870986,-0.3213891992795297,0.20988817312596453,0.6105000114440919,28.977204994657253,-20.54483521052941,0.2656386862027463,5,0.18500041961669922,0.04000043869018555,0.03625035285949707,-0.8849997520446777,0.17500019073486328,0,-0.020249695953942326,-1.451610323049035,14.725000381469727,-1.103443739970022,15.18000030517578,2.7777793476148904,15.210000038146973,-0.020249695953942326
8110,2012-05-08,14.699999809265135,14.829999923706055,14.5600004196167,14.755000114440918,31195000.0,-0.007762387740492316,1.6341424836479685,-0.2894759297090376,44.16241910099905,57.155013052465016,0.34113172756253185,0.16208986912705292,0.1280266046382028,-1.1002662078366932,10.90292828487154,0.26999950408935547,0.1049875867342358,-0.18950028419494735,-0.6630079915510354,0.2840074231611407,-0.4262541378729914,0.04725356948309667,0.6908798156738296,17.177848064976047,-28.114019862092576,0.23675385367804358,5,0.30000019073486506,0.15500020980835139,0.17375016212463557,-0.7699999809265119,0.6549997329711932,1,0.01224491887832091,-1.0937584750687692,14.8149995803833,-1.451610323049035,14.725000381469727,-1.103443739970022,15.18000030517578,0.01224491887832091
8111,2012-05-09,14.585000038146973,14.725000381469727,14.524999618530273,14.5600004196167,29782400.0,-0.007823113783013813,-3.2104882749759076,-0.45453599667081346,45.910292096470705,55.93895183525869,0.46768994881082904,0.29995035263377545,0.24481324875599597,-0.9474474475843699,10.987672554396873,0.20000076293945312,0.16495625934090263,-0.30925006866455007,-0.767545280577087,0.1490451432479869,-0.5383976746208177,-0.08010246270828247,0.7726444185791017,7.058869728146844,-41.201149035912564,0.22914760595626849,5,0.39749956130981445,0.26999998092651367,0.2949998378753662,-0.5824999809265137,0.9600000381469727,2,0.028796714103218157,1.6341424836479685,14.699999809265135,-1.0937584750687692,14.8149995803833,-1.451610323049035,14.725000381469727,0.028796714103218157
8112,2012-05-10,14.8149995803833,14.859999656677244,14.65999984741211,14.699999809265135,23931000.0,0.015769594901252404,-1.0512833052936161,4.6000610360876575,52.13268471357874,55.069463656717915,0.21219038180025507,0.07165561746455751,0.018665293310498043,-1.1387848167740948,10.990998007518046,0.27499961853027166,0.20106751870287454,-0.07800049781799245,-0.5370544948642415,0.3810534992282566,-0.3075274963411161,0.15152650070513118,0.4926861860510261,50.87712840624488,-2.870911728805062,0.22952699852312444,5,0.16750001907348633,0.04000043869018555,0.057500362396240234,-0.8124995231628418,0.7650003433227539,3,0.021599774388266102,-3.2104882749759076,14.585000038146973,1.6341424836479685,14.699999809265135,-1.0937584750687692,14.8149995803833,0.021599774388266102
8113,2012-05-11,14.6899995803833,14.90999984741211,14.6850004196167,14.779999732971193,21585400.0,-0.008437394771547146,-3.5000572213321126,-0.7826115801170982,54.187174992847424,53.264405075133766,0.29798078732972044,0.20230219861126564,0.14549900737690535,-0.9757763416688405,10.912872987804246,0.22499942779541016,0.20508426950202008,-0.2000004768371575,-0.6637495912243327,0.26374863755001776,-0.43187503403074423,0.031874080356429246,0.5707250171767821,42.8571074703618,-15.23947925261028,0.23187455719358732,5,0.29250001907348633,0.16500043869018555,0.13875031471252441,-0.6874995231628418,0.9650001525878924,4,0.019060632719105852,-1.0512833052936161,14.8149995803833,-3.2104882749759076,14.585000038146973,1.6341424836479685,14.699999809265135,0.019060632719105852
8114,2012-05-14,14.44499969482422,14.664999961853027,14.40999984741211,14.595000267028807,28542400.0,-0.016678004939240987,-1.3181800448226384,1.6666701987877037,44.57545482885803,50.45579429695867,0.47890204649468693,0.4349482153167461,0.3929084918410215,-0.6901343369437622,11.015966700368352,0.2799997329711914,0.16880672133846986,-0.4230003356933576,-0.9276879818670327,0.08168731048031752,-0.6753441587801952,-0.17065651260652004,0.7715814039940732,6.99996948242223,-50.97828688893598,0.25234382308683795,5,0.44750022888183416,0.4100003242492658,0.3825001716613752,-0.44249963760376154,1.1500005722045863,0,0.05399797183277122,-3.5000572213321126,14.6899995803833,-1.0512833052936161,14.8149995803833,-3.2104882749759076,14.585000038146973,0.05399797183277122
8115,2012-05-15,14.425000190734865,14.664999961853027,14.364999771118164,14.44499969482422,22761800.0,-0.0013845278305212316,-3.285706500636808,0.13332951865062273,39.949747539613575,48.184293271194576,0.40424023973581313,0.4280643901683323,0.4173915241988375,-0.6334276876740343,10.51623773059151,0.3000001907348633,0.11809322645305365,-0.4119998455047593,-0.9462126051879487,0.12221291417843005,-0.679106225346354,-0.14489346566316463,0.7270544079709342,11.009249764644037,-43.97513953247497,0.2671063798415948,5,0.444999694824217,0.42999982833862127,0.3937497138977033,-0.4200000762939471,0.9149999618530256,1,0.0391680813110975,-1.3181800448226384,14.44499969482422,-3.5000572213321126,14.6899995803833,-1.0512833052936161,14.8149995803833,0.0391680813110975
8116,2012-05-16,14.425000190734865,14.600000381469727,14.404999732971193,14.44499969482422,22784600.0,0.0,-5.49997615830877,1.0,29.498507314888556,44.517459210454334,0.3142215986164967,0.4092749544823562,0.4248689109256887,-0.5978647676982085,9.989502786328803,0.19500064849853338,0.036091012019277,-0.3867498397827127,-0.949434029375503,0.1759343498100776,-0.6680919345791079,-0.10540774498631755,0.6483489252121704,11.009249764644037,-37.51350245463034,0.28134209479639527,5,0.30499982833862127,0.47749948501586736,0.2862501144409162,-0.36250019073486506,0.9899997711181623,2,0.06447135800378012,-3.285706500636808,14.425000190734865,-1.3181800448226384,14.44499969482422,-3.5000572213321126,14.6899995803833,0.06447135800378012
8117,2012-05-17,14.175000190734865,14.43000030517578,14.175000190734865,14.414999961853027,19608200.0,-0.017331022301169452,-1.1250029802350827,12.000286109389068,24.93502620254783,42.16819176564477,0.45446184368775633,0.6479995713777686,0.6744373808697919,-0.3137138787950118,10.602392796792879,0.2550001144409144,-0.06648903043804921,-0.6084998607635477,-1.2389975996854634,0.021997878158368067,-0.9237487302245047,-0.2932509913025907,0.8275139907292832,0.0,-41.49609145995653,0.31524886946095765,5,0.36749982833862127,0.632499694824217,0.5299999713897687,-0.11250019073486506,0.9899997711181623,3,0.09664902060844738,-5.49997615830877,14.425000190734865,-3.285706500636808,14.425000190734865,-1.3181800448226384,14.44499969482422,0.09664902060844738
8118,2012-05-18,14.140000343322756,14.3149995803833,14.09000015258789,14.239999771118164,33134800.0,-0.0024691250046674496,-1.2499964237179029,0.41666467984327504,23.11684978890328,39.8297951754119,0.44449627793056123,0.6713457978986401,0.7024648775005051,-0.2460965168499314,11.327276921431306,0.22499942779541016,-0.14438453555150588,-0.6142497062683088,-1.3073455157050144,0.07884610316839691,-0.9607976109866616,-0.26770180154995593,0.7632121592538788,8.695688229665063,-25.353758691185906,0.34654790471835284,5,0.3599996566772443,0.62499952316284,0.5649998188018781,-0.07750034332275568,1.1499996185302717,4,0.10183872315556908,-1.1250029802350827,14.175000190734865,-5.49997615830877,14.425000190734865,-3.285706500636808,14.425000190734865,0.10183872315556908
8119,2012-05-21,14.354999542236328,14.375,14.045000076293945,14.140000343322756,21016200.0,0.015205034914663296,1.5882335341658345,-2.150004291559001,26.55081199710152,37.872949941645516,0.1758796890822545,0.4673105908838089,0.47930172225920487,-0.4265775016440614,11.916658256195355,0.3299999237060547,-0.22638983651084388,-0.39100046157836843,-1.0995914112471503,0.31759048809041346,-0.7452959364127594,-0.036704986743977486,0.43436323134188193,49.99992309076674,21.025609141383008,0.35429547483439094,5,0.12250041961669922,0.3875002861022949,0.35000061988830566,-0.1874995231628418,1.1650009155273438,0,0.09056079639082593,-1.2499964237179029,14.140000343322756,-1.1250029802350827,14.175000190734865,-5.49997615830877,14.425000190734865,0.09056079639082593
8120,2012-05-22,14.470000267028807,14.5600004196167,14.3100004196167,14.354999542236328,23882600.0,0.008011196688241906,-1.43903664453821,0.5348890850458836,31.862724931886902,36.312109145580656,0.027739650546561023,0.3543310673724651,0.36101239006217334,-0.5033264364843237,12.742525073263938,0.25,-0.2398363666848553,-0.2657497406005884,-0.9845226743801607,0.4530231931789839,-0.6251362074903746,0.09363672628919772,0.2002644749839213,76.57656883634581,50.177229201093695,0.35938646688978615,5,0.007499694824220526,0.27249956130981623,0.20875000953674494,-0.2250003814697248,1.050000190734865,1,0.07774706145399413,1.5882335341658345,14.354999542236328,-1.2499964237179029,14.140000343322756,-1.1250029802350827,14.175000190734865,0.07774706145399413
8121,2012-05-23,14.395000457763672,14.420000076293945,14.19499969482422,14.364999771118164,20400000.0,-0.005183124248866022,4.62501490117536,0.2608738918788964,31.17503812415434,33.98348174675572,0.08152716898906753,0.4168360692261288,0.42485312567034406,-0.39307654698619743,13.603242312163605,0.2750005722045863,-0.25996904571838364,-0.3192495822906487,-1.0523631694708477,0.41386400488955033,-0.6858063758807482,0.04730721129945081,0.17522193773405093,67.96119381426881,44.064465187224236,0.3665567935900994,5,0.08249950408935547,0.34749937057495117,0.3149998188018799,-0.13000059127807617,1.5899991989135724,2,0.06564777108531117,-1.43903664453821,14.470000267028807,1.5882335341658345,14.354999542236328,-1.2499964237179029,14.140000343322756,0.06564777108531117
8122,2012-05-24,14.46500015258789,14.585000038146973,14.345000267028807,14.40999984741211,25495200.0,0.004862778228427622,-1.5945996102811237,1.8333015449170322,42.35292071698482,32.66856460499321,-0.04843443014819471,0.311205062605179,0.34830742397097403,-0.42610321536682605,13.241151229133393,0.23999977111816584,-0.27232672046954676,-0.21649990081787074,-0.9315935807138871,0.4985937790781456,-0.5740467407658798,0.14104693913013833,-0.4200000762939453,77.77779740070748,48.92465980494455,0.35754683994800823,5,-0.1100001335144043,0.2774996757507324,0.24500012397766113,-0.1725001335144043,1.6649990081787074,3,0.06567575521906743,4.62501490117536,14.395000457763672,-1.43903664453821,14.470000267028807,1.5882335341658345,14.354999542236328,0.06567575521906743
8123,2012-05-25,14.425000190734865,14.574999809265135,14.350000381469727,14.5,18658400.0,-0.0027652928745990346,1.0000000000000158,-1.3636253294492673,38.18182028358266,31.95816076662927,-0.05585107561377356,0.31082886715523195,0.38100044886565065,-0.35529449848468,12.703789240862784,0.22499942779540838,-0.28331984049281367,-0.22074985504150213,-0.9103666082824855,0.46886689819948124,-0.5655582316619938,0.12405852157898956,-0.36920011520386,70.37039653427698,39.817269199053314,0.344808376620492,5,-0.07000017166137873,0.317499637603758,0.2850000858306867,-0.13250017166137873,1.5899991989135724,4,0.05129981014443663,-1.5945996102811237,14.46500015258789,4.62501490117536,14.395000457763672,-1.43903664453821,14.470000267028807,0.05129981014443663
8124,2012-05-29,14.609999656677244,14.640000343322756,14.420000076293945,14.484999656677244,19811200.0,0.01282491947980735,1.3783636101201415,-1.6666709052300028,47.38371254882042,32.78415687876337,-0.24024863408364183,0.08572587838527035,0.19552877857820583,-0.5099328884110239,12.016388649399836,0.22000026702881037,-0.3248360079991759,-0.0075003623962413,-0.650548139842531,0.6355474150500484,-0.32902425111938527,0.31402352632690267,-0.5436155818939206,93.25828248863549,58.492876938446635,0.32152388872314475,5,-0.2674994468688947,0.13250017166137873,0.10000061988830744,-0.317499637603758,1.1150007247924822,1,0.04654348536312258,1.0000000000000158,14.425000190734865,-1.5945996102811237,14.46500015258789,4.62501490117536,14.395000457763672,0.04654348536312258
8125,2012-05-30,14.475000381469727,14.585000038146973,14.449999809265135,14.515000343322756,20599600.0,-0.00924019701436607,-1.9999682112467818,-0.31999969482423296,46.83908471218987,34.71088770068574,-0.1088586031610177,0.1641660841956316,0.32267457460123694,-0.3468057158517919,10.656077898236182,0.15999984741210938,-0.3689021734954281,-0.10124964714050222,-0.6603171108236836,0.45781781654267917,-0.3807833789820929,0.17828408470108847,-0.3856716559448259,62.921410921590535,23.63299453615666,0.2795337318415908,5,-0.13250017166137695,0.2674994468688965,0.25874972343444824,-0.16250038146972656,1.204999923706053,2,0.07219344032845143,1.3783636101201415,14.609999656677244,1.0000000000000158,14.425000190734865,-1.5945996102811237,14.46500015258789,0.07219344032845143
8126,2012-05-31,14.454999923706055,14.59000015258789,14.359999656677244,14.475000381469727,26413800.0,-0.0013817241614221265,-1.1904705679330594,0.5000119209403016,38.23528861778724,36.18869463571234,-0.09404500131092774,0.1314428220353676,0.3358779332947748,-0.2964323712920276,10.855280755570634,0.2300004959106463,-0.37233400871251554,-0.0835000991821282,-0.5579425514008225,0.3909423530365661,-0.32072132529147446,0.15372112692721807,-0.34364433346923917,37.288009569068784,-0.5124325168230612,0.23722122610934687,5,-0.11249971389770508,0.28749990463256836,0.2937502861022949,-0.11999988555908203,1.1800003051757812,3,0.07367696573356786,-1.9999682112467818,14.475000381469727,1.3783636101201415,14.609999656677244,1.0000000000000158,14.425000190734865,0.07367696573356786
8127,2012-06-01,14.3149995803833,14.420000076293945,14.170000076293945,14.28499984741211,41326800.0,-0.009685253826473894,1.0833270417509409,-1.4999523173755485,37.86406328701361,37.827273913280145,0.07588254511560244,0.21430428570323556,0.4682813796367977,-0.13071633188916643,10.990623006822094,0.2849998474121094,-0.36746149603907163,-0.1802504062652588,-0.5558825934265172,0.19538178089599967,-0.368066499845888,0.00756568731537044,-0.18249820002304773,30.850940789033043,-6.0492130312858485,0.18781609358062926,6,0.027500629425048828,0.42750024795532227,0.43375062942504883,0.020000457763671875,1.3600006103515643,4,0.11666085401654103,-1.1904705679330594,14.454999923706055,-1.9999682112467818,14.475000381469727,1.3783636101201415,14.609999656677244,0.11666085401654103
8128,2012-06-04,14.475000381469727,14.524999618530273,14.31999969482422,14.350000381469727,42485600.0,0.011177143260673539,-1.2161989401406506,4.1667037543313095,51.0274214197998,40.54689718246884,-0.035314904489302634,0.036484370947288625,0.2994848554805536,-0.26532685260936084,11.653280324195666,0.21000003814697266,-0.34014730299028884,-0.007749605178833718,-0.36749296918310925,0.3519937588254418,-0.18762128718097237,0.17212207682330494,-0.32219904259097376,64.89364508320273,23.211174420005506,0.17987168200213802,6,-0.07000017166137695,0.2674994468688965,0.2924997806549072,-0.1400003433227539,1.3899993896484375,0,0.11433497310407881,1.0833270417509409,14.3149995803833,-1.1904705679330594,14.454999923706055,-1.9999682112467818,14.475000381469727,0.11433497310407881
8129,2012-06-05,14.515000343322756,14.550000190734865,14.404999732971193,14.449999809265135,27511600.0,0.0027633824386101846,1.1481512878113,0.5200042724609659,53.040546635977265,42.899988482923334,-0.05613516634344862,-0.02861000421767379,0.2493607226495662,-0.27960584427013835,11.85421650557222,0.14500045776367188,-0.27373615183844713,0.04725031852722417,-0.27747561728429204,0.3719762543387404,-0.11511264937853483,0.20961328643298316,-0.34500026702881037,82.14290579970161,35.06937712929799,0.16236296790575824,6,-0.11000013351440607,0.22749948501586736,0.2687499523162824,-0.17250013351440607,1.0349998474121094,1,0.1033413028485195,-1.2161989401406506,14.475000381469727,1.0833270417509409,14.3149995803833,-1.1904705679330594,14.454999923706055,0.1033413028485195
8130,2012-06-06,14.880000114440918,14.885000228881836,14.520000457763672,14.5649995803833,26463800.0,0.02514638391214863,1.2461471648062725,4.846122245370784,62.3306258276811,46.36172044998186,-0.39879821254287684,-0.39993821750930536,-0.12753346432638324,-0.6171397503035418,11.91050039936076,0.36999988555908025,-0.18606396908912792,0.4032500743865963,0.04334859601715024,0.7631515527560424,0.2232993352018724,0.5832008135713203,-0.6912000274658201,99.3006834442174,45.69626306661206,0.1799507391847234,6,-0.35249996185302734,-0.13750028610229492,-0.09125018119812012,-0.1900005340576172,1.0550003051757812,2,0.056787651917337145,1.1481512878113,14.515000343322756,-1.2161989401406506,14.475000381469727,1.0833270417509409,14.3149995803833,0.056787651917337145
8131,2012-06-07,15.005000114440918,15.145000457763672,14.954999923706055,15.050000190734865,33768800.0,0.008400537569800637,-1.6206887479940018,-0.14285714285714848,74.12791439106219,49.892275302657126,-0.47848829775681345,-0.5184402390890241,-0.26031918853346525,-0.712710141806344,12.146525405913351,0.2650003433227539,-0.11119942517245107,0.5072500705718994,0.07835352362295112,0.9361466175208477,0.29280179709742526,0.7216983440463736,-0.774428018951415,85.64099604641018,24.212678644328264,0.2144482734744738,6,-0.3474998474121094,-0.2950000762939453,-0.11125016212463379,-0.1875004768371582,0.9099998474121094,3,0.04498501736666016,1.2461471648062725,14.880000114440918,1.1481512878113,14.515000343322756,-1.2161989401406506,14.475000381469727,0.04498501736666016
8132,2012-06-08,15.135000228881836,15.164999961853027,14.90999984741211,14.914999961853027,30435800.0,0.008663786301194687,-1.217387518503315,-4.88888653414129,77.41047150404734,54.2510143271532,-0.5626197025646249,-0.6569180330835263,-0.3927251991234524,-0.8135033141355876,12.829784296021074,0.25500011444091797,-0.04980959209148672,0.6212501525878906,0.12408054538372504,1.1184197597920562,0.3726653489858087,0.8698349561899725,-0.8312738644103987,96.44973686497443,27.179941968104686,0.24858480360208274,6,-0.4675002098083496,-0.4250001907348633,-0.24125027656555176,-0.3150005340576172,1.0300006866455114,4,0.03303600875048951,-1.6206887479940018,15.005000114440918,1.2461471648062725,14.880000114440918,1.1481512878113,14.515000343322756,0.03303600875048951
8133,2012-06-11,14.970000267028807,15.300000190734865,14.949999809265135,15.21500015258789,23740400.0,-0.010901880367214178,-1.4561361240776935,-1.1136344917572376,67.42211346074568,56.47750331736712,-0.34886876353100327,-0.49525768762138966,-0.23064734284989008,-0.6213963928487427,13.868148406189496,0.3500003814697301,0.020612930269326313,0.44225015640258647,-0.09032531720775694,0.9748256300129299,0.17596241959741477,0.7085378932077582,-0.580146542819211,63.128519003149385,-8.224404317158395,0.2662877368051716,6,-0.23500013351440252,-0.2975001335144025,-0.07625031471252264,-0.11500024795532049,1.2249994277954155,0,0.047094182440250876,-1.217387518503315,15.135000228881836,-1.6206887479940018,15.005000114440918,1.2461471648062725,14.880000114440918,0.047094182440250876
8134,2012-06-12,15.225000381469727,15.234999656677244,14.960000038146973,15.0649995803833,49951600.0,0.017034075477109667,2.0555623254902575,-0.653064799280652,69.81627874727738,59.03052487682128,-0.5670926532027973,-0.7260509356076277,-0.4885681045663368,-0.848729087760514,14.09128175815928,0.27499961853027166,0.06401506910277277,0.6582502365112308,0.04331947070333797,1.2731810023191237,0.3507848536072835,0.9657156194151781,-0.7259290812770978,90.38463654603477,18.878993660787287,0.3074653829039464,6,-0.49000024795532227,-0.5525002479553223,-0.296250581741333,-0.37000036239624023,0.9650001525878871,1,0.042036083652738476,-1.4561361240776935,14.970000267028807,-1.217387518503315,15.135000228881836,-1.6206887479940018,15.005000114440918,0.042036083652738476
8135,2012-06-13,14.989999771118164,15.220000267028807,14.895000457763672,15.1899995803833,28050000.0,-0.015435179275107291,1.4999871621349208,-1.2499925494567063,64.4067593092906,61.938466064766104,-0.28089614929968754,-0.4706838741535435,-0.25992382896915345,-0.588743395592898,14.09770862540011,0.3299999237060547,0.1171412359342785,0.3949996471405033,-0.24395513129910817,1.0339544255801147,0.07552225792069756,0.714477036360309,-0.39481700406046727,23.456636047029022,-46.493980065498036,0.3194773892198055,6,-0.25499963760375977,-0.31749963760375977,-0.0624997615814209,-0.13499975204467773,1.1000003814697266,2,0.037358267389414834,2.0555623254902575,15.225000381469727,-1.4561361240776935,14.970000267028807,-1.217387518503315,15.135000228881836,0.037358267389414834
8136,2012-06-14,15.354999542236328,15.390000343322756,15.029999732971193,15.050000190734865,30858200.0,0.024349551480409293,-1.0869584447104503,-1.5249982118589425,68.8559143956293,65.38200507683452,-0.5641295533822088,-0.8036411634972804,-0.6208832746886017,-0.9252642800090669,14.285487482119368,0.4000005722045916,0.1506461715252687,0.7134994506835941,-0.003908814641210512,1.4309077160083987,0.3547953180211909,1.0722035833459973,-0.675238684337371,92.92912945890977,22.978481032127874,0.35870413266240236,6,-0.49999952316284,-0.6374993324279785,-0.42749953269958496,-0.4999995231628418,0.3300008773803711,3,0.03777277073730856,1.4999871621349208,14.989999771118164,2.0555623254902575,15.225000381469727,-1.4561361240776935,14.970000267028807,0.03777277073730856
8137,2012-06-15,15.545000076293945,15.585000038146973,15.300000190734865,15.425000190734865,42027800.0,0.012373854752322888,1.8500011920940147,0.39344308428309765,72.31074418097461,67.74681871696505,-0.6272702541995763,-0.9336088359071688,-0.7990719087378899,-1.0848331124766961,14.006004666952485,0.2849998474121076,0.2048246928577946,0.8349999904632561,0.046991237955719356,1.623008742970793,0.44099561420948774,1.2290043667170245,-0.7658056904356556,94.20290055382252,23.301318608418754,0.39400437625376883,6,-0.5500001907348633,-0.7300000190734863,-0.6262502670288086,-0.690000057220459,0.15499973297118963,4,0.023801858072894477,-1.0869584447104503,15.354999542236328,1.4999871621349208,14.989999771118164,2.0555623254902575,15.225000381469727,0.023801858072894477
8138,2012-06-18,15.579999923706055,15.704999923706055,15.484999656677244,15.550000190734865,24327400.0,0.0022515179955182596,-1.7499895692393501,0.2499980131766016,70.55083949550664,69.6924068124683,-0.5465139578094131,-0.9014119842031167,-0.8254781659089776,-1.090964518409761,13.590818523368547,0.22000026702881037,0.28358241939396045,0.7979998588562012,-0.03270936172508243,1.6287090794374848,0.38264524856555937,1.213354469146843,-0.6718766334815758,84.56789105970947,15.81291962586215,0.4153546102906419,6,-0.4674997329711914,-0.7049999237060547,-0.661250114440918,-0.7249999046325684,0.10000038146972479,0,0.03754820248305468,1.8500011920940147,15.545000076293945,-1.0869584447104503,15.354999542236328,1.4999871621349208,14.989999771118164,0.03754820248305468
8139,2012-06-19,15.654999732971193,15.824999809265135,15.529999732971193,15.625,26773000.0,0.004813851709396966,-1.6818156202993777,1.0000000000001183,75.65213641510832,71.17257465551577,-0.49483633326543774,-0.921258828667268,-0.8871283458343147,-1.137883556009033,13.515342295972516,0.29500007629394176,0.38438021128203914,0.8079996585845972,-0.08326420369027332,1.6992635208594677,0.36236772744716106,1.2536315897220334,-0.6034386487200312,81.72040915733109,11.722424836270847,0.44563193113743566,6,-0.2949995994567889,-0.7199997901916522,-0.7362499237060565,-0.7999997138977069,0.1500005722045863,1,0.03449377010947674,-1.7499895692393501,15.579999923706055,1.8500011920940147,15.545000076293945,-1.0869584447104503,15.354999542236328,0.03449377010947674
8140,2012-06-20,15.595000267028807,15.6899995803833,15.44499969482422,15.645000457763672,30724400.0,-0.0038326072798341437,2.5000374661952485,-1.6666878596178516,74.35897017894413,71.19824752083599,-0.36067720043784846,-0.8144110523315984,-0.8032403110576052,-1.0500268059699405,14.062813894946824,0.24499988555908025,0.4557992099627377,0.6917501926422105,-0.24039647826332278,1.6238968635477438,0.22567685718944297,1.157823528094978,-0.3887514377748502,71.0692427466776,-2.9396663233745244,0.46607333545276697,6,-0.23500013351440252,-0.6600003242492658,-0.7212502956390363,-0.7400002479553205,0.5500001907348651,2,0.038153270717588006,-1.6818156202993777,15.654999732971193,-1.7499895692393501,15.579999923706055,1.8500011920940147,15.545000076293945,0.038153270717588006
8141,2012-06-21,15.34000015258789,15.670000076293945,15.31999969482422,15.670000076293945,28524400.0,-0.01635140173610905,1.12121492356153,6.599973297220769,70.87576794062743,70.47216934712267,-0.05940730814324624,-0.5111930827269404,-0.5321414766026002,-0.768608920720407,14.099511022966798,0.3500003814697248,0.5222138921000692,0.3895000934600823,-0.529886940696441,1.3088871276166056,-0.07019342361818026,0.8491936105383449,0.4849996566772443,7.6190458890246395,-68.88104552800907,0.4596935170782619,6,0.019999980926513672,-0.4050002098083496,-0.47750020027160645,-0.4850001335144043,0.7649993896484375,3,0.048891785693592205,2.5000374661952485,15.595000267028807,-1.6818156202993777,15.654999732971193,-1.7499895692393501,15.579999923706055,0.048891785693592205
8142,2012-06-22,15.414999961853027,15.475000381469727,15.28499984741211,15.375,36556000.0,0.00488916613553525,1.3749947846196944,-0.12121203363870185,69.83121573361495,70.73984737744148,-0.10114920139007033,-0.5390072825775967,-0.6011224254672634,-0.8182430213954994,14.729078138679908,0.1900005340576172,0.546190572863777,0.41699991226196254,-0.4949060710883675,1.3289058956122926,-0.038953079413202474,0.8729529039371275,0.39989984512329,24.074096967492146,-51.66782085888986,0.45595299167516523,6,-0.05499982833862305,-0.48000001907348633,-0.598750114440918,-0.559999942779541,0.8599996566772461,4,0.017515436810368712,1.12121492356153,15.34000015258789,2.5000374661952485,15.595000267028807,-1.6818156202993777,15.654999732971193,0.017515436810368712
8143,2012-06-25,15.164999961853027,15.350000381469727,15.104999542236328,15.34000015258789,23200400.0,-0.016217969550351374,1.512820763621603,-4.375008940705243,62.59689220448841,69.9376933171316,0.20050571524985905,-0.24319453953915904,-0.34498307322806454,-0.5462291016580334,15.126637140248967,0.3100004196166992,0.5340666175577429,0.1299999237060554,-0.7432456414571416,1.0032454888692524,-0.3066228588755422,0.566622706287653,0.6287038467407218,8.333388522798789,-63.84771768727394,0.4366227825815983,6,0.19500017166137695,-0.23000001907348633,-0.49000000953674316,-0.3575000762939453,1.609999656677246,0,0.03527859207107675,1.3749947846196944,15.414999961853027,1.12121492356153,15.34000015258789,2.5000374661952485,15.595000267028807,0.03527859207107675
8144,2012-06-26,15.289999961853027,15.345000267028807,15.085000038146973,15.1850004196167,20789200.0,0.008242664049748383,1.418605063785265,-0.5999967302630503,58.760679928987926,69.31035116376464,0.09576639070106374,-0.33164202787885344,-0.4666167566510886,-0.6469874526779247,15.772496807395811,0.26000022888183416,0.5055732677817169,0.22099990844726491,-0.635360719867375,1.0773605367619048,-0.20718040571005503,0.6491802226045849,0.46238159075927676,33.88431054811882,-33.426058515448304,0.4281803141573204,6,0.13749980926513672,-0.35500001907348633,-0.6575000286102295,-0.5250000953674316,1.769999504089359,1,0.025506889751194528,1.512820763621603,15.164999961853027,1.3749947846196944,15.414999961853027,1.12121492356153,15.34000015258789,0.025506889751194528
8145,2012-06-27,15.520000457763672,15.649999618530273,15.354999542236328,15.385000228881836,28032200.0,0.015042543916577555,-2.025616948854133,1.2857220708446866,60.531701569057084,68.38543862747883,-0.057158045179246386,-0.5052437380508721,-0.6956669664285968,-0.8548351888337535,16.77562660953205,0.3599996566772461,0.5202902891557226,0.39875040054321254,-0.4321519299896561,1.2296527310760812,-0.016700764723221795,0.8142015658096469,0.17899057369140614,74.35904123948309,8.98041668385153,0.4154511652664341,6,-0.06500053405761719,-0.5225005149841309,-0.9100005626678467,-0.7775006294250488,1.7849998474121058,2,0.01836339168853174,1.418605063785265,15.289999961853027,1.512820763621603,15.164999961853027,1.3749947846196944,15.414999961853027,0.01836339168853174
8146,2012-06-28,15.520000457763672,15.545000076293945,15.279999732971193,15.414999961853027,24581000.0,0.0,2.4193651594484447,0.7777801325251841,58.31533779836814,66.83039347385589,-0.03496859952289455,-0.44413675453260026,-0.6909897339062532,-0.8319785196886098,17.397847238757453,0.26500034332275213,0.5095420173973224,0.3455003738403324,-0.440936638507031,1.1319373861876958,-0.04771813233334932,0.7387188800140141,0.12999916076660156,76.99128189114602,14.900881090046063,0.3932185061736815,6,-0.06500053405761719,-0.5225005149841309,-0.9100005626678467,-0.7775006294250488,1.9499988555908203,3,0.040270617368915795,-2.025616948854133,15.520000457763672,1.418605063785265,15.289999961853027,1.512820763621603,15.164999961853027,0.040270617368915795
8147,2012-06-29,15.984999656677244,15.994999885559082,15.604999542236328,15.770000457763672,32279800.0,0.029961287706081308,2.319156707180975,2.047601747486382,69.40725580282606,66.70332861911359,-0.4816397673421182,-0.8196317908004804,-1.13968671235134,-1.2711850563804372,17.810780507113357,0.47499942779541016,0.5408472664853328,0.7269995689392079,-0.029240229768406678,1.4832393676468243,0.34887966958539884,1.105119468293017,-0.8999996185302717,98.90107356498171,35.41595232781282,0.3781198993538082,6,-0.444999694824217,-0.9024996757507306,-1.3749997615814191,-1.2424998283386213,1.2899999618530291,4,0.007507030849948082,2.4193651594484447,15.520000457763672,-2.025616948854133,15.520000457763672,1.418605063785265,15.289999961853027,0.007507030849948082
8148,2012-07-02,16.129999160766598,16.25,15.984999656677244,16.049999237060547,23515800.0,0.009070973237636837,-1.5238237965485664,0.3720940548165034,68.0638539419693,65.86018612209816,-0.6039266503564633,-0.8793715016112955,-1.2658794234551376,-1.3905642516839443,18.880325569508884,0.2650003433227557,0.5340186548812582,0.7892491340637164,0.03157106010742794,1.5469272080200067,0.4104100970855722,1.1680881710418607,-1.026799125671383,89.69949844096725,28.393537881384155,0.3788390369781448,7,-0.4624991416931117,-0.9199991226196254,-1.5812492370605433,-1.387499332427975,1.125,0,0.008989489479724444,2.319156707180975,15.984999656677244,2.4193651594484447,15.520000457763672,-2.025616948854133,15.520000457763672,0.008989489479724444
8149,2012-07-03,16.014999389648438,16.200000762939453,15.949999809265135,16.114999771118164,16062800.0,-0.007129558406790082,-1.1739256630122719,-1.2500059604702174,71.48847672713143,65.54124240523008,-0.4833165625412761,-0.6811569590485931,-1.1264126400427337,-1.2520293307105224,20.064759225838788,0.2500009536743182,0.49690653643269833,0.5992494106292732,-0.10965799327341585,1.3081568145319604,0.24479570867792866,0.9537031125806177,-0.865927355957032,75.77313962279729,9.279644149036713,0.35445370195134385,7,-0.34749937057495117,-0.8049993515014648,-1.4662494659423828,-1.2724995613098145,1.260000228881836,1,0.04745552655925023,-1.5238237965485664,16.129999160766598,2.319156707180975,15.984999656677244,2.4193651594484447,15.520000457763672,0.04745552655925023
8150,2012-07-05,15.725000381469727,16.030000686645508,15.71500015258789,15.949999809265135,19587800.0,-0.01810796248710178,-1.571434132214355,2.249985694939806,58.008684638148345,64.1115664827324,-0.19326125802725258,-0.342148944298323,-0.8198088457523269,-0.9377071781965203,21.43431392544888,0.3150005340576172,0.4586479349223129,0.2670003890991204,-0.4073441630276484,0.941344941225891,-0.07017188696426402,0.6041726651625048,-0.5318912291259767,45.87634288613221,-16.559683667561856,0.33717227606338496,7,-0.057500362396240234,-0.5150003433227539,-1.1825003623962402,-0.9825005531311035,1.6399993896484375,3,0.084896601086625,-1.1739256630122719,16.014999389648438,-1.5238237965485664,16.129999160766598,2.319156707180975,15.984999656677244,0.084896601086625
8151,2012-07-06,15.68000030517578,15.90999984741211,15.595000267028807,15.645000457763672,20746600.0,-0.0028616899969665655,-3.6666525381821327,-0.15555527298466246,53.11779237094761,62.25451944243603,-0.10611987421070701,-0.2571720443029779,-0.7632202093127294,-0.8702349158988536,21.911971039255146,0.31499958038330256,0.3986752842576582,0.18825030326843084,-0.4575966262542952,0.8340972327911569,-0.13467316149293218,0.5111737680297939,-0.44461551892577944,12.977110351083295,-43.563515135466524,0.3229234647613627,7,-0.012500286102293146,-0.4700002670288068,-1.1375002861022931,-0.9375004768371564,1.594999313354494,4,0.10363520206460741,-1.571434132214355,15.725000381469727,-1.1739256630122719,16.014999389648438,-1.5238237965485664,16.129999160766598,0.10363520206460741
8152,2012-07-09,15.635000228881836,15.760000228881836,15.604999542236328,15.720000267028807,21312600.0,-0.0028699027690126666,-1.1379196948271892,-2.4285831062671024,51.264376383925644,60.99535101792905,-0.029760565528491156,-0.18213052189282664,-0.7164257358688175,-0.8015188140992429,22.591359854338062,0.1550006866455078,0.3420323485654535,0.11825022697448695,-0.5078592211255568,0.7443596750745289,-0.19480449707553404,0.43130495102450794,-0.35903083408183534,6.106866894675255,-44.95158250590615,0.3130547240500211,7,0.03249979019165039,-0.4250001907348633,-1.0925002098083496,-0.8925004005432129,1.5450000762939418,0,0.11736482619827182,-3.6666525381821327,15.68000030517578,-1.571434132214355,15.725000381469727,-1.1739256630122719,16.014999389648438,0.11736482619827182
8153,2012-07-10,15.675000190734865,15.979999542236328,15.59000015258789,15.755000114440918,25600600.0,0.002558360170608731,-2.1199951171875,0.9411751506243746,50.467300964816516,60.073864466354465,0.011388515701357349,-0.17560914653465254,-0.7547742741176293,-0.8274685259381034,23.094981570834598,0.3899993896484375,0.3117329931097341,0.1230001926422144,-0.4506893529270659,0.6966897382114947,-0.16384458014242576,0.40984496542685456,-0.36006957172686427,13.934418540661172,-31.872161887589883,0.2868447727846406,7,0.08999967575073065,-0.3900003433227557,-1.1325001716613787,-0.932500362396242,1.4199991226196271,1,0.10207332748494191,-1.1379196948271892,15.635000228881836,-3.6666525381821327,15.68000030517578,-1.571434132214355,15.725000381469727,0.10207332748494191
8154,2012-07-11,15.864999771118164,15.904999732971193,15.635000228881836,15.649999618530273,28138600.0,0.01212118520391492,-1.2040871934605049,-2.687504470352681,55.94713193699027,59.56446784056925,-0.09886672126430618,-0.33223714936580073,-0.9420088927146164,-1.0032082350699802,23.625819630686827,0.26999950408935725,0.28645438876438334,0.2809998035430912,-0.2872623112018786,0.8492619182880627,-0.003131253829394609,0.565130860915577,-0.5126663768704827,62.49983744207519,19.06722750930568,0.28413105737248556,7,-0.09999990463256836,-0.5374999046325684,-1.2912497520446777,-1.122499942779541,1.2049999237060582,2,0.08761420798624231,-2.1199951171875,15.675000190734865,-1.1379196948271892,15.635000228881836,-3.6666525381821327,15.68000030517578,0.08761420798624231
8155,2012-07-12,15.550000190734865,15.739999771118164,15.520000457763672,15.710000038146973,35502200.0,-0.019855000625764174,1.0,-0.7441848086442671,54.506444267898566,59.141257448294866,0.24678826203081528,0.028319307064711197,-0.6318774058053034,-0.6797871839212615,24.303688627228482,0.3449993133544922,0.2924618475125733,-0.061999797821043146,-0.5575629385098235,0.433563342867739,-0.30978136816543334,0.18578177252334704,-0.16176013225709163,6.52169406067078,-39.729202146906474,0.24778157034439072,7,0.3350000381469709,-0.16499996185302912,-0.9762501716613787,-0.807500362396242,1.4600000381469709,3,0.1109324377258345,-1.2040871934605049,15.864999771118164,-2.1199951171875,15.675000190734865,-1.1379196948271892,15.635000228881836,0.1109324377258345
8156,2012-07-13,15.9350004196167,15.949999809265135,15.550000190734865,15.5649995803833,20931000.0,0.02475885685912904,1.0,-2.312507450587728,59.848502910515684,58.079173793593704,-0.0817504249573826,-0.32780764902895676,-1.0144709435881776,-1.0532433275725115,24.680226228563424,0.3999996185302699,0.31720904437632136,0.29400038719177246,-0.2061003234262735,0.7941010978098166,0.043950031882749485,0.5440507425007954,-0.512289963478036,90.2175625694525,39.46111334850285,0.2500503553090225,7,-0.05000019073486328,-0.3625001907348633,-1.3000004291534424,-1.1925005912780762,1.015000343322754,4,0.08973952393129969,1.0,15.550000190734865,-1.2040871934605049,15.864999771118164,-2.1199951171875,15.675000190734865,0.08973952393129969
8157,2012-07-16,15.914999961853027,15.93000030517578,15.770000457763672,15.845000267028807,20002000.0,-0.0012551275329149014,2.199984741269223,0.189187935274018,65.56017927509617,57.80098771949669,-0.0812700528865733,-0.29372594650644857,-0.991279452010744,-1.0233744469652848,24.54344819063511,0.16499996185302734,0.32116339754562695,0.25549993515014613,-0.2568719276700975,0.7678717979703897,-0.0006859962599765623,0.5116858665602688,-0.4591979239599109,85.86962831506145,28.51813152248024,0.2561859314101219,7,-0.054999351501464844,-0.3424997329711914,-1.2312498092651367,-1.1725001335144043,1.1050004959106445,0,0.08545395287069146,1.0,15.9350004196167,1.0,15.550000190734865,-1.2040871934605049,15.864999771118164,0.08545395287069146
8158,2012-07-17,16.165000915527347,16.200000762939453,15.869999885559082,15.9399995803833,26720000.0,0.01570851110735494,1.237286272633522,3.2143188010898873,67.25840898463184,57.33098019255229,-0.3640696890768904,-0.5245467401557597,-1.2204502951021325,-1.2661843329345892,24.310890764342417,0.3300008773803711,0.34224272344888895,0.4762508392334013,-0.08177066040922654,1.0342723388760273,0.19724008941208737,0.7552615890547152,-0.6774309591499552,94.85296592579347,33.10650413853238,0.27901074982131335,7,-0.3050003051757848,-0.5925006866455114,-1.4762508869171178,-1.4225010871887243,0.8199996948242152,1,0.06278993703448976,2.199984741269223,15.914999961853027,1.0,15.9350004196167,1.0,15.550000190734865,0.06278993703448976
8159,2012-07-18,16.194999694824222,16.219999313354492,15.984999656677244,16.125,22596200.0,0.0018557858087133727,2.91669580697463,0.3111079086682232,64.45396259304985,58.04712218754135,-0.40884467014621606,-0.5396857700209363,-1.2317422906966584,-1.283794790372113,23.793637192427532,0.23499965667724787,0.29107776385731654,0.479249620437626,-0.12244317833469864,1.0809424192099524,0.17840322105146456,0.7800960198237892,-0.6769325367019263,96.42862008550436,34.77897599456562,0.3008463993861631,7,-0.32499980926514027,-0.6224994659423864,-1.491249561309818,-1.4524998664855993,0.7800006866455043,2,0.05557268511822833,1.237286272633522,16.165000915527347,2.199984741269223,15.914999961853027,1.0,15.9350004196167,0.05557268511822833
8160,2012-07-19,16.190000534057614,16.389999389648438,16.094999313354492,16.190000534057614,22644000.0,-0.00030868544988038593,-2.105224060392021,0.0,64.31626335146126,59.29139674093175,-0.36984141167462603,-0.5141878111846783,-1.2040013900088695,-1.266310608931839,23.76981375986517,0.2950000762939453,0.23294397111101262,0.4445004463195765,-0.1899979931595297,1.0789988857986845,0.12725122658002164,0.7617496660591296,-0.64265606226021,76.1905897232407,15.800723407921225,0.3172492197395539,7,-0.23500061035155895,-0.547500610351559,-1.4862504005432093,-1.4475007057189906,0.7849998474121129,3,0.054354486209893915,2.91669580697463,16.194999694824222,1.237286272633522,16.165000915527347,2.199984741269223,15.914999961853027,0.054354486209893915
8161,2012-07-20,16.09000015258789,16.209999084472653,16.024999618530273,16.145000457763672,24765600.0,-0.006176675612787008,1.0000206202573791,-100.0,52.65824374014641,59.44627089162295,-0.22972438619904878,-0.37430940871681706,-1.0782450428274508,-1.1557169995539205,24.19799064989535,0.18499946594237926,0.1702846865802634,0.30700006484985387,-0.3151218352640832,0.929121964963791,-0.004060885207113785,0.6180610149068215,-0.4920963857194245,51.61294292095564,-3.7441818977242676,0.3110609500569683,7,-0.13500022888183594,-0.38000059127807617,-1.3862500190734863,-1.3475003242492676,0.8950004577636719,4,0.05717837585886998,-2.105224060392021,16.190000534057614,2.91669580697463,16.194999694824222,1.237286272633522,16.165000915527347,0.05717837585886998
8162,2012-07-23,15.6850004196167,15.895000457763672,15.645000457763672,15.824999809265135,28306800.0,-0.02517089677628448,-1.272734366194741,2.5454293244555095,40.0447608664578,58.2882108806942,0.20463310465411944,0.05476294628556211,-0.6590791513030041,-0.7426908828784171,24.277735564297913,0.44499969482421875,0.1585075906193225,-0.11149969100952184,-0.7113161907207015,0.48831680870165606,-0.4114079408651108,0.1884085588460671,0.7049989700317383,5.369130094164273,-43.75841236386347,0.29990824985558917,7,0.26999950408935547,0.05249929428100586,-0.8987503051757812,-0.9425005912780762,1.2899999618530273,0,0.08065032256809257,1.0000206202573791,16.09000015258789,-2.105224060392021,16.190000534057614,2.91669580697463,16.194999694824222,0.08065032256809257
8163,2012-07-24,15.699999809265135,15.744999885559082,15.524999618530273,15.720000267028807,27283000.0,0.0009562887629686045,5.285749318800771,0.14286103542234513,42.6229515519449,56.807746393466935,0.21629899023578858,0.08632542269488752,-0.6554162725409629,-0.7498145329544634,24.979156450999803,0.2200002670288086,0.16551336510737258,-0.12325029373169194,-0.6474364472312342,0.4009358597678503,-0.38534337048146305,0.13884278301807917,0.6750996017456057,20.231241276358148,-24.471367365174558,0.26209307674977095,7,0.25500011444091975,0.037499904632570136,-0.7949998378753644,-0.884999752044676,1.2750005722045916,1,0.08407647544807983,-1.272734366194741,15.6850004196167,1.0000206202573791,16.09000015258789,-2.105224060392021,16.190000534057614,0.08407647544807983
8164,2012-07-25,15.68000030517578,15.78499984741211,15.550000190734865,15.774999618530273,17312600.0,-0.0012738537791289195,3.08695868508779,4.749856952126734,48.79356225633972,56.17298172551595,0.2316579098036673,0.14444672311731033,-0.6087038334989465,-0.7202990708355603,25.838164442034962,0.23499965667724432,0.1818118669797677,-0.1627498149871851,-0.6292536345415503,0.30375400456718005,-0.39600172476436946,0.07050209478999747,0.6610951141357422,17.919159266960317,-25.53471634190537,0.23325190977718258,7,0.277499198913576,0.057499408721925604,-0.6862502098083478,-0.8050003051757795,1.1350002288818342,2,0.08322705865924118,5.285749318800771,15.699999809265135,-1.272734366194741,15.6850004196167,1.0000206202573791,16.09000015258789,0.08322705865924118
8165,2012-07-26,15.80500030517578,16.125,15.774999618530273,15.960000038146973,34995600.0,0.007971938620354502,-2.2558007496285124,1.631587929407501,53.2133712646079,55.435744875970656,0.1638658656855938,0.04415690079084911,-0.7043428823390006,-0.8338419404808679,26.116060046487423,0.4449996948242205,0.2022516366721714,-0.05199980735778986,-0.49374731160852114,0.3897476968929414,-0.2728735594831573,0.16887394476757578,0.503451282104491,40.876044517830195,-6.167198938935613,0.22087375212536597,7,0.152499198913576,-0.0675005912780744,-0.6575002670288068,-0.8700003623962385,0.959999084472658,3,0.07402720997802192,3.08695868508779,15.68000030517578,5.285749318800771,15.699999809265135,-1.272734366194741,15.6850004196167,0.07402720997802192
8166,2012-07-27,16.145000457763672,16.180000305175778,15.869999885559082,15.94499969482422,30188000.0,0.021512188929003084,1.2962955113805283,-1.29032972577199,61.38394453697362,54.97171879395704,-0.16004339603756357,-0.259946635098359,-1.0104258930791872,-1.158854517541755,26.766659111045875,0.3749999999999982,0.202671316451017,0.25675034523010254,-0.1728794231000954,0.6863801135603005,0.04193546106500179,0.4715652293952015,0.1321130507665984,94.65651744712625,40.68214755677974,0.2148148841650993,7,-0.1875009536743164,-0.4075007438659668,-0.9975004196166992,-1.2100005149841309,0.6199989318847656,4,0.05140909880290101,-2.2558007496285124,15.80500030517578,3.08695868508779,15.68000030517578,5.285749318800771,15.699999809265135,0.05140909880290101
8167,2012-07-30,16.104999542236328,16.280000686645508,16.040000915527347,16.155000686645508,19392600.0,-0.0024776038645516474,-1.6666878596179568,-0.2500047683533944,59.5982048774506,54.12058500427023,-0.10086362456650377,-0.2218700731611527,-0.9282138715714403,-1.1065012143920843,26.408963994136837,0.2399997711181605,0.23204186159474638,0.2107494354248054,-0.22782795307151105,0.6493268239211236,-0.0085392588233546,0.4300381296729636,-0.5799999237060547,76.82107326734673,17.047366092098116,0.2192886942481588,7,-0.14750003814697266,-0.36749982833862305,-0.9574995040893555,-1.169999599456787,0.75,0,0.054641483584484396,1.2962955113805283,16.145000457763672,-2.2558007496285124,15.80500030517578,3.08695868508779,15.68000030517578,0.054641483584484396
8168,2012-07-31,16.274999618530273,16.364999771118164,16.09000015258789,16.104999542236328,39017400.0,0.010555733072088014,-1.7500119209971676,-3.3999237078008773,59.23423365371644,53.54061512212207,-0.2834246142931036,-0.4010100912209893,-1.052028802261674,-1.2660687238191741,25.588348015463286,0.27499961853027344,0.21991983560007,0.37349948883056605,-0.085791592974509,0.8327905706356393,0.1438539479280294,0.6031450297331027,-0.7348999786376957,88.95703080662165,28.308382913091634,0.2296455409025369,7,-0.31750011444091797,-0.5374999046325684,-1.1274995803833008,-1.3399996757507324,1.0500011444091797,1,0.0430108005743024,-1.6666878596179568,16.104999542236328,1.2962955113805283,16.145000457763672,-2.2558007496285124,15.80500030517578,0.0430108005743024
8169,2012-08-01,16.774999618530273,17.0,16.739999771118164,16.795000076293945,44311800.0,0.030721966925929323,-4.777773068282965,-0.11764969875124819,75.46776639933373,54.77967101633013,-0.7738814230451752,-0.8866104031136555,-1.506012502531478,-1.7543791487426343,25.271774390917166,0.7250003814697266,0.20842598973738902,0.8354994773864739,0.23318050746486563,1.4378184473080822,0.5343399924256715,1.136658962347278,-1.2019039733886725,81.63262764050927,13.553287488761924,0.30115948496080386,8,-0.5124998092651367,-0.7324995994567871,-1.6274995803833008,-1.8399996757507324,0.4549999237060547,2,0.011922549477648037,-1.7500119209971676,16.274999618530273,-1.6666878596179568,16.104999542236328,1.2962955113805283,16.145000457763672,0.011922549477648037
8170,2012-08-02,17.059999465942386,17.229999542236328,16.690000534057614,16.745000839233402,47853000.0,0.016989559099440665,-1.5411763649908214,-15.749570856379934,74.40345689452934,57.195805811261565,-1.030904394820709,-1.1241006209287523,-1.744442954961766,-2.0240772675455467,25.982444605779552,0.5399990081787145,0.17858096803849222,1.0537493705749554,0.2800173165255124,1.8274814246244002,0.6668833435502322,1.440615397599677,-1.4012895595092818,87.49999123460911,21.303061265109463,0.38686602702472234,8,-0.6824998855590856,-0.8049998283386266,-1.8787496089935338,-2.1249995231628453,0.024999618530266332,3,-0.014361016386540637,-4.777773068282965,16.774999618530273,-1.7500119209971676,16.274999618530273,-1.6666878596179568,16.104999542236328,-0.014361016386540637
8171,2012-08-03,17.305000305175778,17.545000076293945,17.225000381469727,17.274999618530273,42909600.0,0.014361128188925099,-3.923104009859589,0.09524069028155094,77.47036541561911,61.35420631672392,-1.2129918489658031,-1.3081900848442398,-1.9366494700797556,-2.2556293034824257,27.310189543985818,0.48500061035155895,0.16581326565706256,1.217500209808346,0.2669410318472245,2.1680593877694676,0.7422206208277871,1.6927797987889068,-1.5205872278784156,84.05316246183689,19.50427809877418,0.47527958898056033,8,-0.7700004577636683,-0.8925004005432093,-2.07875037193298,-2.3700003623962367,-0.17000007629394176,4,-0.0312049064434764,-1.5411763649908214,17.059999465942386,-4.777773068282965,16.774999618530273,-1.7500119209971676,16.274999618530273,-0.0312049064434764
8172,2012-08-06,17.469999313354492,17.530000686645508,17.204999923706055,17.319999694824222,24880200.0,0.009534759044723229,1.4073919708390141,4.999872846335269,76.68710794978938,65.13911258315109,-1.2272160700255164,-1.4004696759033237,-2.048104991294416,-2.4040876186838123,28.682829614138118,0.3250007629394531,0.15982489709865888,1.290749263763427,0.18287220969786944,2.398626317828983,0.73681073673065,1.8446877907962058,-1.5095275361574725,94.84530811875113,32.71982413214425,0.5539385270327781,8,-0.9224991798400879,-0.9374990463256836,-2.2437493801116943,-2.534999370574951,-0.17499923706054688,0,-0.040354891323157394,-3.923104009859589,17.305000305175778,-1.5411763649908214,17.059999465942386,-4.777773068282965,16.774999618530273,-0.040354891323157394
8173,2012-08-07,17.274999618530273,17.579999923706055,17.254999160766598,17.540000915527347,37383200.0,-0.011161974956413245,-1.131137084216622,-1.7666798062129516,70.68966399223604,67.57201277602846,-0.8775963541298779,-1.1377911789514883,-1.7994342566712298,-2.1935930425562233,29.618551417635974,0.3250007629394567,0.19525190692833405,1.015749597549437,-0.16733372755095033,2.1988329226498244,0.42420793499924514,1.6072912600996307,-1.1560750114235603,65.73027928746563,7.615756532946392,0.5915416625501932,8,-0.5974998474121094,-0.7249994277954102,-1.963749647140503,-2.2549996376037598,0.35000038146972656,1,-0.024312595401937198,1.4073919708390141,17.469999313354492,-3.923104009859589,17.305000305175778,-1.5411763649908214,17.059999465942386,-0.024312595401937198
8174,2012-08-08,17.254999160766598,17.325000762939453,17.059999465942386,17.260000228881836,26706800.0,-0.0011577689265024338,2.925883017801586,0.01887186278674383,70.28568812779018,69.4689368719376,-0.6824548063135794,-1.0628067688953493,-1.7308525837869553,-2.1556616318626585,30.33691598049878,0.26500129699706676,0.30237013927452594,0.9262491703033398,-0.32089387275875936,2.173392213365439,0.3026776487722884,1.5498206918343893,-0.9607455156679627,63.483035300975274,7.338792739941098,0.62357152153105,8,-0.5299992561340297,-0.7049989700317347,-1.8162491321563685,-2.1074991226196254,0.3950004577636754,2,0.004056888181833251,-1.131137084216622,17.274999618530273,1.4073919708390141,17.469999313354492,-3.923104009859589,17.305000305175778,0.004056888181833251
8175,2012-08-09,17.274999618530273,17.360000610351562,17.180000305175778,17.260000228881836,23464000.0,0.0011591109090953733,-1.0571553133514557,-2.9992372234913858,73.28093183533392,70.7908243495332,-0.5274771219741403,-0.9981227061351774,-1.6966856839650717,-2.16030688807745,31.571578573408875,0.1800003051757848,0.41198004251222997,0.8599996566772461,-0.3989174522174217,2.118916765571914,0.23054110222991042,1.48945821112458,-0.826456419998749,41.34614679235554,-14.736303196356275,0.6294585544473342,8,-0.4649991989135742,-0.7249994277954102,-1.836249589920044,-2.127499580383301,0.2550010681152344,3,-0.0026049248791690793,2.925883017801586,17.254999160766598,-1.131137084216622,17.274999618530273,1.4073919708390141,17.469999313354492,-0.0026049248791690793
8176,2012-08-10,17.364999771118164,17.375,17.149999618530273,17.260000228881836,15794400.0,0.005209849758338159,2.600006103515625,7.000254323499491,87.66813851795611,73.90970586514491,-0.4763102429723105,-1.0282150228118923,-1.7297110825794793,-2.233554080670153,32.3132084630861,0.22500038146972656,0.5205635470916334,0.8784998416900649,-0.4271960633726728,2.184195746752801,0.22565188915869783,1.5313477942214337,-0.7806817655656957,58.65385320764378,-3.6847200450021873,0.6528479525313681,8,-0.5299997329711914,-0.8149995803833008,-1.9262497425079346,-2.2174997329711914,0.05999946594238281,4,-0.016124427891511695,-1.0571553133514557,17.274999618530273,2.925883017801586,17.254999160766598,-1.131137084216622,17.274999618530273,-0.016124427891511695
8177,2012-08-13,17.274999618530273,17.319999694824222,17.104999542236328,17.319999694824222,23133800.0,-0.005182847899461551,8.55554613656458,-0.4285740236149294,84.16483620600835,76.67977281539956,-0.22673590186762027,-0.8760168426132182,-1.5780939696283056,-2.1266752097996626,33.03004977165945,0.26000022888183594,0.6192306874421192,0.7204997062683098,-0.601431745639637,2.042431158176255,0.05953398031433821,1.3814654322222815,-0.5711997827993756,41.34614679235554,-25.231521560093427,0.6609657259539725,8,-0.1399993896484375,-0.7249994277954102,-1.836249589920044,-2.127499580383301,0.4150009155273402,0,-0.008104161663671783,2.600006103515625,17.364999771118164,-1.0571553133514557,17.274999618530273,2.925883017801586,17.254999160766598,-0.008104161663671783
8178,2012-08-14,17.180000305175778,17.440000534057614,17.165000915527347,17.405000686645508,24929000.0,-0.0054992367845029255,-1.156866851667631,4.999999999999684,81.51259089954668,77.35141998208988,0.01132944441071615,-0.7389645473857165,-1.4264692811892132,-2.016615284275014,33.247699796302335,0.27499961853026633,0.6762579932204957,0.5747504234313929,-0.762069700819481,1.9115705476822686,-0.09365963869404581,1.24316048555683,-0.37105645888786043,31.57907945590396,-39.453551809192994,0.6684100621254375,8,-0.04500007629394176,-0.6300001144409144,-1.7412502765655482,-2.032500267028805,0.7950000762939489,1,0.006693816593444479,8.55554613656458,17.274999618530273,2.600006103515625,17.364999771118164,-1.0571553133514557,17.274999618530273,0.006693816593444479
8179,2012-08-15,17.094999313354492,17.209999084472653,17.0,17.184999465942386,21220400.0,-0.004947671147344401,2.0000000000001017,0.40000000000000946,77.56405710629377,77.70259778339705,0.16371203114768562,-0.6145911211455797,-1.2859526562805517,-1.9176934190766026,33.19619317221261,0.2099990844726527,0.7479246433452644,0.44474945068359517,-0.8945133108532559,1.784012212220448,-0.22488193008483037,1.1143808314520207,-0.193528737776397,21.590726828993574,-51.05653835807659,0.6696313807684262,8,0.19500064849853516,-0.5449991226196289,-1.5699994564056396,-1.9474992752075195,1.0150012969970668,2,0.031003258726747918,-1.156866851667631,17.180000305175778,8.55554613656458,17.274999618530273,2.600006103515625,17.364999771118164,0.031003258726747918
8180,2012-08-16,17.069999694824222,17.194999694824222,17.030000686645508,17.174999237060547,20386200.0,-0.0014623936551281247,1.2758412038619775,1.1666596024243625,72.83947012482062,77.18805386219722,0.21264081289497838,-0.548400659784555,-1.216350124144494,-1.881651062918209,32.78811011676418,0.1649990081787145,0.816435111178027,0.3757498741149945,-0.9576555869462702,1.7091553351762592,-0.29095285641563606,1.042452604645625,-0.08710559747077085,15.909002241132859,-51.725446533649794,0.6667027305306321,8,0.22000026702880504,-0.519999504089359,-1.5237498283386266,-1.9224996566772496,1.1450004577636683,3,0.03397773486088074,2.0000000000001017,17.094999313354492,-1.156866851667631,17.180000305175778,8.55554613656458,17.274999618530273,0.03397773486088074
8181,2012-08-17,17.010000228881836,17.139999389648438,16.944999694824222,17.139999389648438,21207200.0,-0.003514907265087963,2.0000146720072225,1.238092643051813,72.12715532719182,76.68139245968638,0.25299947639023657,-0.43842122635174974,-1.1155550683134603,-1.8094085994403084,32.54752231284331,0.1949996948242152,0.8008588835219719,0.26975040435791087,-1.0391357222366295,1.5786365309524513,-0.3846926589393611,0.9241934676551828,0.5699996948242188,13.131398758491011,-51.1375419570464,0.6544430632972703,8,0.2524995803833008,-0.4575004577636719,-1.375,-1.8625001907348633,0.9200000762939453,4,0.030570279292574387,1.2758412038619775,17.069999694824222,2.0000000000001017,17.094999313354492,-1.156866851667631,17.180000305175778,0.030570279292574387
8182,2012-08-20,16.950000762939453,17.055000305175778,16.864999771118164,16.930000305175778,16049000.0,-0.0035273054165224638,-1.5333146838919216,-0.1538506683099588,67.44189485035434,76.32052922169953,0.2586834395204143,-0.293858182301026,-1.018807028261758,-1.735394843010491,33.68663407024832,0.19000053405761363,0.7692989406534849,0.14650092124939107,-1.0664165354847235,1.3594183779835056,-0.459957807117668,0.7529596496164501,0.6172991561889631,14.782761571785965,-44.44808161253191,0.6064587283670576,8,0.2024993896484375,-0.39750099182128906,-1.2212505340576172,-1.8025007247924805,0.6099987030029332,0,0.028023507536333536,2.0000146720072225,17.010000228881836,1.2758412038619775,17.069999694824222,2.0000000000001017,17.094999313354492,0.028023507536333536
8183,2012-08-21,17.020000457763672,17.120000839233402,16.930000305175778,16.950000762939453,23927800.0,0.00412977531996761,-2.4545359966707343,3.499904634750475,58.139567304097405,74.97096024128922,0.166184232086529,-0.27394140021294433,-1.0451678146646248,-1.7901124037811016,35.357278014351444,0.1900005340576243,0.702512516440315,0.15050058364868235,-0.9478322874394927,1.2488334547368591,-0.39866585189540515,0.6996670191927699,0.5192074554443344,44.927824678376616,-10.99555668684306,0.5491664355440882,8,0.13249969482421875,-0.4675006866455078,-1.3037500381469727,-1.8725004196166992,0.875,1,0.039365455832777174,-1.5333146838919216,16.950000762939453,2.0000146720072225,17.010000228881836,1.2758412038619775,17.069999694824222,0.039365455832777174
8184,2012-08-22,16.985000610351562,17.075000762939453,16.950000762939453,16.969999313354492,22521000.0,-0.0020563952097982785,-3.545586960291313,0.21430517711171662,47.01199578711226,72.0521895692646,0.1775258428394686,-0.1435196954902942,-0.9742566939276074,-1.7413158432988212,37.00917973767935,0.125,0.6231920320053561,0.05025072097778249,-0.8949166671910476,0.9954181091466108,-0.42233297310663076,0.5228344150621957,0.5272389771728498,36.36389908389407,-14.922268932063375,0.47258369408441436,8,0.16749954223632812,-0.43250083923339844,-1.2687501907348633,-1.8375005722045898,0.8850002288818359,2,0.05828670800958369,-2.4545359966707343,17.020000457763672,-1.5333146838919216,16.950000762939453,2.0000146720072225,17.010000228881836,0.05828670800958369
8185,2012-08-23,16.975000381469727,17.010000228881836,16.905000686645508,16.930000305175778,15388200.0,-0.0005887682380029124,-1.2105326560523622,2.999745708836855,33.8235101622561,66.06945308529792,0.15700692104887537,-0.04360750814992542,-0.9201450514569984,-1.7177563202900537,37.83079286302585,0.10499954223632812,0.5676997966017794,-0.01824951171875,-0.7996399836295893,0.7631409601920893,-0.40894474767416966,0.37244572423666966,0.511349613398437,40.00027743291326,-6.846095253832409,0.39069523595542,8,0.17749977111816406,-0.4225006103515625,-1.2537503242492676,-1.827500343322754,0.7150001525878871,3,0.06686304585423297,-3.545586960291313,16.985000610351562,-2.4545359966707343,17.020000457763672,-1.5333146838919216,16.950000762939453,0.06686304585423297
8186,2012-08-24,16.975000381469727,17.075000762939453,16.829999923706055,16.924999237060547,28076800.0,0.0,-1.0416756073719096,1.1111346585850859,21.05267854354358,59.05699112280184,0.10713400938495354,0.022938303221309297,-0.8868909898997401,-1.7009457804030106,38.45331704016161,0.24500083923339844,0.511232138677137,-0.05974950790405131,-0.7319921844614221,0.6124931686533195,-0.39587084618273494,0.2763718303746323,0.48649560444843587,49.99999999999939,8.844087583504745,0.33612133827868507,8,0.15999984741210938,-0.4225006103515625,-1.1762504577636719,-1.7575006484985352,0.9449996948242188,4,0.07304858575860629,-1.2105326560523622,16.975000381469727,-3.545586960291313,16.985000610351562,-2.4545359966707343,17.020000457763672,0.07304858575860629
8187,2012-08-27,16.985000610351562,17.045000076293945,16.920000076293945,16.969999313354492,17535600.0,0.0005891150902566089,-1.1739173701756422,0.30001907304978065,28.35828543611403,53.150957182420434,0.0577437578314175,0.08669052254565912,-0.8689605492046901,-1.691192238132583,38.88332528626097,0.125,0.44231423433864947,-0.09374933242797923,-0.605895018042748,0.4183963531867896,-0.34982217523536363,0.16232351037940518,0.43860561183387503,53.44834390044922,14.764727352296802,0.25607284280738385,8,0.03499889373779297,-0.43250083923339844,-1.152500867843628,-1.767500877380371,1.114999771118164,0,0.055637307086600085,-1.0416756073719096,16.975000381469727,-1.2105326560523622,16.975000381469727,-3.545586960291313,16.985000610351562,0.055637307086600085
8188,2012-08-28,16.975000381469727,17.030000686645508,16.879999160766598,16.950000762939453,20083600.0,-0.0005887682380029124,1.2222410602015248,1.666497139224412,28.787966361298544,47.73139154408763,0.039791141652720796,0.16002657919194974,-0.8316983066973371,-1.66321190077473,39.081194199143575,0.1500015258789098,0.33039163300242436,-0.1387495994567871,-0.4900305786056691,0.2125313796920949,-0.3143900890312281,0.036890890117653896,0.4129894628069479,59.18365758149022,22.66058060190585,0.17564048957444034,8,0.037499427795410156,-0.4225006103515625,-1.1287505626678467,-1.7575006484985352,1.2749996185302734,1,0.034462390063405124,-1.1739173701756422,16.985000610351562,-1.0416756073719096,16.975000381469727,-1.2105326560523622,16.975000381469727,0.034462390063405124
8189,2012-08-29,16.975000381469727,17.079999923706055,16.940000534057614,16.995000839233402,13893400.0,0.0,-2.1110922731316943,-0.8000305180439355,26.56253725293851,42.589510113878504,0.02344467722934951,0.18527767087881486,-0.8062920473412838,-1.6432130362377944,38.19167766018737,0.13999938964844105,0.2254066271904236,-0.14874963760376048,-0.46948618404124076,0.1719869088337198,-0.3091179108225006,0.011618635614979667,0.3795100675727099,58.00018310546875,21.174792901186322,0.16036827321874014,8,0.009999275207519531,-0.4100003242492676,-1.1287505626678467,-1.7575006484985352,1.2950000762939453,2,0.0541973523192516,1.2222410602015248,16.975000381469727,-1.1739173701756422,16.985000610351562,-1.0416756073719096,16.975000381469727,0.0541973523192516
8190,2012-08-30,16.815000534057614,16.950000762939453,16.760000228881836,16.889999389648438,19728800.0,-0.009425616719677454,-1.0540657573226935,3.7498569521261564,11.267609417478809,35.82733834613262,0.1603293037700304,0.34359816646176,-0.6202870726989538,-1.4585128501712958,36.63020159568448,0.21500015258789062,0.12249554209218871,-0.2964995384216351,-0.6450008608354558,0.05200178399218558,-0.4707501996285437,-0.12224887721472655,0.5080392834646403,17.187611758814427,-16.17946872372915,0.17425066120690993,8,0.12500000000000355,-0.13750076293944957,-0.9675009250640834,-1.5975008010864222,1.2899990081787145,3,0.06274161591841487,-2.1110922731316943,16.975000381469727,1.2222410602015248,16.975000381469727,-1.1739173701756422,16.985000610351562,0.06274161591841487
8191,2012-08-31,16.764999389648438,16.950000762939453,16.725000381469727,16.905000686645508,24245400.0,-0.002973603498132693,-1.0454643974926956,1.8667124437322684,11.940285760647697,29.660492891720768,0.19212644774081156,0.37004174916780386,-0.5361049757672021,-1.386485937536813,34.52963394124116,0.22500038146972656,0.03244808299158208,-0.31950063705444265,-0.6879805584955605,0.048979284386675204,-0.5037405977749998,-0.1352606763338855,0.5129972607825835,11.267340776479944,-20.219217097976788,0.1842399607205587,8,0.157501220703125,-0.03999948501586914,-0.9174997806549072,-1.547499656677246,0.8950004577636719,4,0.055174540893829116,-1.0540657573226935,16.815000534057614,-2.1110922731316943,16.975000381469727,1.2222410602015248,16.975000381469727,0.055174540893829116
8192,2012-09-04,16.764999389648438,16.854999542236328,16.71500015258789,16.735000610351562,23690400.0,0.0,-3.0,-0.21427500987724962,13.913011749252064,24.746431163404623,0.18229447129080967,0.3315137205333265,-0.503637123982319,-1.3698250675060706,32.37650429613931,0.1399993896484375,-0.03757897919356168,-0.2842506408691392,-0.6317416818283839,0.06324040009010545,-0.4579961613487633,-0.1105051203895151,0.457697633886454,13.698429702401171,-17.042099041933557,0.17374552047962258,9,0.13250064849853516,0.04500102996826172,-0.9174997806549072,-1.547499656677246,0.8150005340576172,1,0.0688935716489596,-1.0454643974926956,16.764999389648438,-1.0540657573226935,16.815000534057614,-2.1110922731316943,16.975000381469727,0.0688935716489596
8193,2012-09-05,16.854999542236328,16.879999160766598,16.709999084472653,16.745000839233402,25761000.0,0.005368336168473764,1.1250283125708758,3.6667726347913363,29.310361837237366,22.779582946751855,0.0742340551901286,0.21969896928157695,-0.5513947181045893,-1.4410348133019113,30.07827737466525,0.1700000762939453,-0.10334803273574877,-0.17325048446655344,-0.5139967195241724,0.16749575059106547,-0.3436236019953611,-0.0028773669377457622,0.30677385678492186,39.18922402016688,6.990110503974819,0.1703731175288088,9,0.039999961853027344,-0.01999950408935547,-1.0074999332427979,-1.6374998092651367,0.7100009918212855,2,0.07386537366041424,-3.0,16.764999389648438,-1.0454643974926956,16.764999389648438,-1.0540657573226935,16.815000534057614,0.07386537366041424
8194,2012-09-06,17.325000762939453,17.329999923706055,16.950000762939453,16.985000610351562,27559000.0,0.027884973804084945,1.171433242506812,3.090946923063685,62.4390579758686,25.959088259375466,-0.3827125307122259,-0.2580177155000918,-0.9768507151845327,-1.8914773978543309,28.947695441130385,0.47500038146972656,-0.1410341073472452,0.2932506561279311,-0.05856083729497996,0.6450621495508422,0.1173449094164738,0.4691564028393884,-0.6150016784668004,99.19368483875235,62.25162599625913,0.17590574671145623,9,-0.30500125885009766,-0.1900005340576172,-1.4775011539459229,-2.1075010299682617,0.5649986267089844,3,0.05339100700296928,1.1250283125708758,16.854999542236328,-3.0,16.764999389648438,-1.0454643974926956,16.764999389648438,0.05339100700296928
8195,2012-09-07,17.229999542236328,17.370000839233402,17.219999313354492,17.329999923706055,20046800.0,-0.005483475700984952,-1.5000079472304495,-0.2941186370317181,60.37729398449294,30.328489975036508,-0.276849424654781,-0.17556178853424598,-0.8449045051687563,-1.7798261466863696,27.740618062805524,0.1500015258789098,-0.16025356459904572,0.20049943923950053,-0.14528572867098788,0.5462846071499889,0.02760685528425455,0.3733920231947465,-0.5200004577636754,78.78773867081243,37.22960759642072,0.1728925839552447,9,-0.18999958038330078,-0.09499931335449219,-1.0774996280670166,-1.7074995040893555,0.9850006103515625,4,0.060359892232031864,1.171433242506812,17.325000762939453,1.1250283125708758,16.854999542236328,-3.0,16.764999389648438,0.060359892232031864
8196,2012-09-10,17.084999084472653,17.274999618530273,17.079999923706055,17.274999618530273,19227600.0,-0.008415581057227062,1.052622596998444,1.8999980926586786,55.89510121403519,33.3881361725833,-0.12807299824628515,-0.055457150492436824,-0.6638822504334065,-1.6170135761997741,26.35265007683396,0.19499969482421875,-0.16077341097600595,0.06949901580810192,-0.2398449952376609,0.37884302685386473,-0.08517298971477771,0.22417102133098155,-0.3485999298095699,56.81803075446936,11.382534315673212,0.15467200552288077,9,-0.044999122619625354,0.06000041961670277,-0.7687494754791224,-1.447499275207516,1.2500000000000036,0,0.059701522529824524,-1.5000079472304495,17.229999542236328,1.171433242506812,17.325000762939453,1.1250283125708758,16.854999542236328,0.059701522529824524
8197,2012-09-11,17.135000228881836,17.245000839233402,17.014999389648438,17.059999465942386,14032200.0,0.0029266108919272504,-1.787880889628748,-0.3947397480298891,55.11107494231356,36.312926014918304,-0.17272273007437988,-0.1227794367463595,-0.6915284962694024,-1.6456972547995559,24.97052546957446,0.2300014495849645,-0.1429868672682808,0.12650012969970703,-0.16387365373822504,0.4168739131376391,-0.01868676201925723,0.2716870214186713,-0.37325700683593865,64.3939415832684,18.113727008846638,0.1451868917189655,9,-0.0950002670288086,0.009999275207519531,-0.6612503528594971,-1.2775001525878906,1.4249992370605504,1,0.03063902022279308,1.052622596998444,17.084999084472653,-1.5000079472304495,17.229999542236328,1.171433242506812,17.325000762939453,0.03063902022279308
8198,2012-09-12,17.295000076293945,17.325000762939453,17.190000534057614,17.204999923706055,26434400.0,0.00933760404288897,-1.2500238420700533,1.1999898275774945,62.399921875357556,40.29485763963153,-0.3157628931838943,-0.2885143259847993,-0.8315278058927547,-1.782993328486521,23.39174794311419,0.1900005340576172,-0.10956678689227672,0.2807499885559075,-0.027902125567020875,0.5894021026788359,0.1264239314944433,0.4350760456173717,-0.5089265495605488,82.14267873442832,33.17849132979796,0.15432605706146368,9,-0.25500011444091797,-0.15000057220458984,-0.7549998760223389,-1.4375,1.3500003814697266,2,0.016478742188775986,-1.787880889628748,17.135000228881836,1.052622596998444,17.084999084472653,-1.5000079472304495,17.229999542236328,0.016478742188775986
8199,2012-09-13,17.625,17.655000686645508,17.235000610351562,17.25,23728200.0,0.019080654654542784,-1.0740807022831738,4.166659602424448,70.70055337216851,46.898518079041494,-0.6077784523564489,-0.6079415394178405,-1.1335728425544183,-2.0848667875449465,22.733799113916593,0.4200000762939453,-0.07918807794605698,0.5842498779296861,0.1725872446273442,0.995912511232028,0.37841856127851514,0.790081194580857,-0.815569380766604,95.31240221132784,43.34658271543982,0.20583131665117005,9,-0.44250011444091797,-0.44250011444091797,-1.0112500190734863,-1.75,0.8500003814697266,3,-0.003404225018007745,-1.2500238420700533,17.295000076293945,-1.787880889628748,17.135000228881836,1.052622596998444,17.084999084472653,-0.003404225018007745
8200,2012-09-14,17.649999618530273,17.725000381469727,17.520000457763672,17.600000381469727,25266200.0,0.001418418072639538,1.049991416963894,0.133331298828125,71.15978389030917,53.47846231567054,-0.5608575875753914,-0.6189974107684151,-1.1204017419313033,-2.0837839282294386,22.100514101509596,0.2049999237060547,-0.04507707791703908,0.5802495002746575,0.08639814756378428,1.0741008529855307,0.3333238239192191,0.8271751766300959,-0.7898347952521512,89.43652701849588,35.68444031114846,0.24692567635543697,9,-0.43249988555908203,-0.43249988555908203,-1.0124995708465576,-1.7749996185302734,0.8649997711181676,4,0.013597721037126531,-1.0740807022831738,17.625,-1.2500238420700533,17.295000076293945,-1.787880889628748,17.135000228881836,0.013597721037126531
8201,2012-09-17,17.530000686645508,17.704999923706055,17.440000534057614,17.665000915527344,21152200.0,-0.006798806486022935,1.4651307209837008,-2.7000457770656903,65.98237188630208,59.263946775342774,-0.35864693433588,-0.48279715650572186,-0.961388782515975,-1.9405305781845854,21.652641336437544,0.26499938964844105,-0.009431902534281278,0.4342505455017083,-0.09949767344713223,0.9679987644505488,0.1673764360272898,0.7011246549761267,-0.6006490187120583,72.53529261642197,17.970456775291062,0.26687410947442025,9,-0.3125009536743164,-0.3125009536743164,-0.8500003814697266,-1.6550006866455078,0.6849994659423828,0,0.03907583794130831,1.049991416963894,17.649999618530273,-1.0740807022831738,17.625,-1.2500238420700533,17.295000076293945,0.03907583794130831
8202,2012-09-18,17.424999237060547,17.530000686645508,17.360000610351562,17.454999923706055,17405200.0,-0.005989814345241373,-1.1250283125707814,0.22222693171703473,62.499933772799324,62.9516769904052,-0.16782791062076186,-0.3587802742743591,-0.8163383377767488,-1.8173595153917113,21.377988748036163,0.1700000762939453,0.055419519892531355,0.3054991722106948,-0.24300979700862868,0.8540081414300182,0.031244687601034826,0.5797536568203547,-0.4319956720441951,43.925003743395955,-9.64019648241527,0.2742544846096614,9,-0.08749866485595703,-0.20749950408935547,-0.7324991226196289,-1.5499992370605469,0.7849998474121094,1,0.05222380988555031,1.4651307209837008,17.530000686645508,1.049991416963894,17.649999618530273,-1.0740807022831738,17.625,0.05222380988555031
8203,2012-09-19,17.690000534057614,17.725000381469727,17.360000610351562,17.399999618530273,34098000.0,0.015208109532277359,1.0277730682829653,-9.666475936168741,67.31229991373073,63.49314831683433,-0.33741058594963746,-0.6018714690551157,-1.0386750934865496,-2.06278511834841,21.115414612781972,0.36499977111816406,0.1342481099315087,0.5370004653930636,-0.06513967089031425,1.1391406016764414,0.23593039725137288,0.8380705335347542,-0.638437223724992,92.85717066107105,38.20668102860576,0.30107006814168924,9,-0.3200006484985316,-0.47250080108642223,-0.847500324249264,-1.8150005340576136,0.4899997711181676,2,0.04918026600450398,-1.1250283125707814,17.424999237060547,1.4651307209837008,17.530000686645508,1.049991416963894,17.649999618530273,0.04918026600450398
8204,2012-09-20,17.975000381469727,17.985000610351562,17.594999313354492,17.6299991607666,29453800.0,0.01611078794844678,1.1369835812004223,1.1896556260030138,76.48393912526981,65.28277555469842,-0.5816817184631091,-0.8526141472658537,-1.2829442175470973,-2.3269121229675918,21.05065959610672,0.3900012969970703,0.2220282777985858,0.7725003242492683,0.07352720503062571,1.4714734434679109,0.423013764639947,1.1219868838585896,-0.8695621054461355,98.39996337890625,37.39918104281776,0.34948655960932135,9,-0.47500038146972656,-0.6275005340576172,-1.132500171661377,-2.1000003814697266,0.8050003051757812,3,0.03727399510848639,1.0277730682829653,17.690000534057614,-1.1250283125707814,17.424999237060547,1.4651307209837008,17.530000686645508,0.03727399510848639
8205,2012-09-21,18.11000061035156,18.270000457763672,17.975000381469727,18.065000534057614,48380200.0,0.007510443728335314,-1.622218454626455,0.13043454223794781,79.56039699586995,67.91225286379118,-0.6467378458964674,-0.9467642790286455,-1.3646502977225161,-2.4420384776791586,21.38145387249704,0.2950000762939453,0.3041461121975715,0.8507505416870096,0.05232233220064586,1.6491787511733733,0.45153643694382595,1.2499646464301932,-0.9166061008951694,82.4175962372822,14.501034015894021,0.3992141047431825,9,-0.46750068664550426,-0.6200008392333949,-1.1900005340576136,-2.1600008010864222,0.6549987792968821,4,0.020154597394631546,1.1369835812004223,17.975000381469727,1.0277730682829653,17.690000534057614,-1.1250283125707814,17.424999237060547,0.020154597394631546
8206,2012-09-24,18.21500015258789,18.270000457763672,18.01499938964844,18.07999992370605,20508200.0,0.005797876239513444,1.0816342418509493,3.000000000000079,80.4621384059085,70.7290376930795,-0.6421153247352649,-1.0056639064616704,-1.426448384502926,-2.5249147692122236,22.069508148947577,0.2550010681152308,0.32910433286041396,0.8937500953674302,0.001225999425852109,1.7862741913090083,0.4474880473966394,1.340012143338221,-0.8924129293346255,93.95600940679351,18.388861728146438,0.44626204797078906,9,-0.4849996566772461,-0.7250003814697266,-1.2950000762939453,-2.2225003242492676,0.5599994659423828,0,0.016469900332003462,-1.622218454626455,18.11000061035156,1.1369835812004223,17.975000381469727,1.0277730682829653,17.690000534057614,0.016469900332003462
8207,2012-09-25,17.93000030517578,18.450000762939453,17.915000915527344,18.334999084472656,34472400.0,-0.015646436729324864,-1.4597832187456152,-2.9999858715154835,70.87376411435473,71.67057571963474,-0.25980683212429057,-0.6811605229250546,-1.1000233111572086,-2.2187453214974706,22.907939935326937,0.5349998474121094,0.36041433353534913,0.5615002632141106,-0.35578502747308605,1.4787855539013073,0.10285761787051229,1.020142908557709,-0.49372349378126756,52.29354266335826,-26.723673278060694,0.458642645343599,9,-0.08749961853027344,-0.35000038146972656,-1.0225005149841309,-1.880000114440918,0.875,1,0.015895139016246507,1.0816342418509493,18.21500015258789,-1.622218454626455,18.11000061035156,1.1369835812004223,17.975000381469727,0.015895139016246507
8208,2012-09-26,17.559999465942386,17.989999771118164,17.530000686645508,17.954999923706055,27831800.0,-0.02063585236675025,-1.0219828128274995,0.9753127119282559,54.74744049660344,69.89800762234975,0.16956930066472964,-0.2794114606399454,-0.7001021006674719,-1.8222464493775004,23.392955331588478,0.45999908447265625,0.4035723513253906,0.1622494697570822,-0.7393779823729325,1.063876921887097,-0.28856425630792515,0.6130631958220896,0.8900012969970668,3.2607366096884727,-70.18029793225415,0.45081372606500725,9,0.34500122070312145,0.020000457763668322,-0.707499504089359,-1.322499275207523,1.1550006866455043,2,0.03701592473228388,-1.4597832187456152,17.93000030517578,1.0816342418509493,18.21500015258789,-1.622218454626455,18.11000061035156,0.03701592473228388
8209,2012-09-27,17.895000457763672,17.934999465942386,17.639999389648438,17.684999465942386,25459600.0,0.019077505809212525,1.0344902428917881,-0.5316474644364353,62.246776128881784,68.9076734266356,-0.1375715329646212,-0.5712422899671417,-1.0016401854790402,-2.1299694112180543,23.740629192743366,0.375,0.4579909247960643,0.45125045776367045,-0.4534330372650288,1.3559339527923697,-0.0010912897506791808,0.9035922052780201,0.5550003051757812,39.67388487493392,-31.723879601095973,0.45234174751435025,9,0.010000228881835938,-0.3150005340576172,-1.0425004959106445,-1.6575002670288086,0.6899986267089844,3,0.015926227444630348,-1.0219828128274995,17.559999465942386,-1.4597832187456152,17.93000030517578,1.0816342418509493,18.21500015258789,0.015926227444630348
8210,2012-09-28,17.8700008392334,17.969999313354492,17.78499984741211,17.875,20652000.0,-0.0013970169260000276,-1.1142657845691055,-0.02380541502802013,65.1252564259932,68.81243837549016,-0.08725911978926604,-0.48818148988254606,-0.9426170624873649,-2.0757239838727806,24.981125829335284,0.1849994659423828,0.493269103164959,0.3735008239746094,-0.4992878921436166,1.2462895400928353,-0.06289353408450538,0.8098951820337241,0.5615999221801751,36.95653526003172,-34.78655224498636,0.4363943580591134,9,0.034999847412109375,-0.29000091552734375,-1.017500877380371,-1.6325006484985352,0.4200000762939453,4,0.05092332426835777,1.0344902428917881,17.895000457763672,-1.0219828128274995,17.559999465942386,-1.4597832187456152,17.93000030517578,0.05092332426835777
8211,2012-10-01,17.690000534057614,18.07999992370605,17.645000457763672,17.975000381469727,22775200.0,-0.010072764226210618,-1.3199971516926894,57.00953834414417,60.183483284640516,68.55505498791696,0.13167050900625554,-0.2480467404841029,-0.7267595767572068,-1.8653914351996175,26.241774471384392,0.43499946594237926,0.4809470487821379,0.1472504615783663,-0.6577246748562118,0.9522255980129444,-0.25523710663892274,0.5497380297956553,0.7235682258605998,17.39128631995732,-52.99780033493394,0.40248756821728837,10,0.21500015258789418,-0.11000061035155895,-0.8375005722045863,-1.4525003433227504,0.4099998474121129,0,0.060768729402873145,-1.1142657845691055,17.8700008392334,1.0344902428917881,17.895000457763672,-1.0219828128274995,17.559999465942386,0.060768729402873145
8212,2012-10-02,17.920000076293945,18.03499984741211,17.729999542236328,17.729999542236328,25417400.0,0.013001669603883048,-2.21052050394017,-0.6666688974849672,61.180671850283815,67.8737629808673,-0.0231650861043029,-0.40799815532979267,-0.90443367684016,-2.067085795790966,27.616385359987706,0.34499931335449574,0.47130646244161056,0.3194999694824219,-0.4130009692986114,1.0520009082634552,-0.04675049990809299,0.6857504388729367,0.475897322158815,70.9090782985044,1.923845552288526,0.3662504693905159,10,0.07000064849853516,-0.3400001525878906,-1.0762500762939453,-1.682499885559082,0.13999938964844105,1,0.04771202782344797,-1.3199971516926894,17.690000534057614,-1.1142657845691055,17.8700008392334,1.0344902428917881,17.895000457763672,0.04771202782344797
8213,2012-10-03,18.100000381469727,18.23500061035156,17.94499969482422,17.96500015258789,20782800.0,0.010044659844276493,-2.3142745038200814,0.7105255232645686,58.979205231250496,65.92879254819849,-0.15521308828001779,-0.5164209258371386,-1.0294216324638086,-2.2154509729435077,29.143149412227586,0.31500053405761363,0.4850618613355877,0.4372502326965346,-0.23785237913194734,1.1123528445250166,0.09969892678229186,0.7748015386107774,0.27857908274688725,77.3109324511468,11.174415980029025,0.33755130591424176,10,-0.1099996566772461,-0.5200004577636719,-1.3137507438659668,-1.7950005531311035,-0.015001296997070312,2,0.03895027120705552,-2.21052050394017,17.920000076293945,-1.3199971516926894,17.690000534057614,-1.1142657845691055,17.8700008392334,0.03895027120705552
8214,2012-10-04,18.25,18.350000381469727,18.125,18.21999931335449,18733800.0,0.008287271567344101,-1.0454643974926956,0.22222693171706104,60.8303225482156,63.847673165125784,-0.2929036775374563,-0.6256459586245882,-1.120886914858275,-2.3287101073088614,29.345350079327346,0.25,0.5205121711240821,0.5409998893737793,-0.1628068064365671,1.2448065851841257,0.18909654146860788,0.8929032372789507,0.11160788866519056,85.81554719268011,21.69165519308308,0.3519033479051725,10,-0.25999927520751953,-0.6700000762939453,-1.4675002098083496,-1.9175000190734863,-0.19499969482421875,3,0.02547946041577487,-2.3142745038200814,18.100000381469727,-2.21052050394017,17.920000076293945,-1.3199971516926894,17.690000534057614,0.02547946041577487
8215,2012-10-05,18.270000457763672,18.489999771118164,18.229999542236328,18.36000061035156,16851800.0,0.0010959154938998683,-2.0587905306855157,-2.999936423166924,63.85765342168559,62.00273038910101,-0.3216458720080979,-0.5942023105483898,-1.0849435183469538,-2.311161447513527,29.557658830213327,0.26000022888183594,0.5242729411605715,0.509000301361084,-0.19945734270599758,1.2174579454281655,0.1547714793275432,0.8632291233946248,-0.7399997711181641,73.96455714488864,10.454190879048575,0.3542288220335409,10,-0.26000022888183594,-0.6700010299682617,-1.4950006008148193,-1.9375004768371582,-0.5699996948242188,4,0.01724130371190702,-1.0454643974926956,18.25,-2.3142745038200814,18.100000381469727,-2.21052050394017,17.920000076293945,0.01724130371190702
8216,2012-10-08,18.104999542236328,18.23500061035156,18.084999084472656,18.174999237060547,20438200.0,-0.009031248571054529,-1.7272853377721646,0.777773068282996,62.45420272925185,61.06722356853403,-0.19432479648742884,-0.3677206685913461,-0.8757235306061659,-2.1091896806438832,30.236267280308795,0.18500137329101562,0.47570674843269245,0.29299936294555806,-0.354818218645498,0.9408169445366141,-0.030909427849969973,0.6169081537410861,-0.5557988739013666,49.34209040327863,-15.958076115373203,0.3239087907955281,10,-0.09499931335449219,-0.505000114440918,-1.2962493896484375,-1.7724995613098145,-0.5349998474121058,0,0.010218247885587228,-2.0587905306855157,18.270000457763672,-1.0454643974926956,18.25,-2.3142745038200814,18.100000381469727,0.010218247885587228
8217,2012-10-09,17.65999984741211,18.07999992370605,17.645000457763672,18.024999618530273,24560800.0,-0.0245788293883189,-1.2025370244286204,5.214305177111717,49.484524595278614,60.48245513505349,0.2328324424692383,0.1250381062251762,-0.3894744510643555,-1.6254396634284305,30.684428102105194,0.45999908447265625,0.3914929019717768,-0.17825031280517578,-0.7484608239605741,0.39196019835022256,-0.4633555683828767,0.10685494277252516,-0.09198319702148439,1.7750771404644907,-57.55915156951531,0.2851052555776997,10,0.4049997329711914,-0.06000041961669922,-0.836249589920044,-1.3274998664855957,0.06500053405761719,1,0.02491509274401804,-1.7272853377721646,18.104999542236328,-2.0587905306855157,18.270000457763672,-1.0454643974926956,18.25,0.02491509274401804
8218,2012-10-10,17.579999923706055,17.719999313354492,17.469999313354492,17.719999313354492,33420600.0,-0.004530007044013518,2.571444141689373,0.38356021216000835,42.69870258073614,58.310446963037315,0.35310002629279325,0.23977779243922726,-0.27378472483452754,-1.5062023642895213,30.710008150198064,0.25,0.2848747608165354,-0.2725002288818352,-0.7980428384471914,0.2530423806835209,-0.5352715336645133,-0.009728924099157155,0.9099998474121094,10.784368723984338,-41.806893092108865,0.262771304782678,10,0.39999961853027344,0.01999950408935547,-0.7262496948242188,-1.247499942779541,0.4249992370605469,2,0.027303728345815736,-1.2025370244286204,17.65999984741211,-1.7272853377721646,18.104999542236328,-2.0587905306855157,18.270000457763672,0.027303728345815736
8219,2012-10-11,17.565000534057614,17.780000686645508,17.549999237060547,17.684999465942386,28032800.0,-0.000853207606003159,-2.066654798840344,0.8571389645777074,39.458416495423506,55.458575859640675,0.3535452388627398,0.2635648039772356,-0.2386529410157472,-1.455087398526512,29.871450036349373,0.23000144958496094,0.21698417379567658,-0.28449964523315785,-0.8161596331673735,0.2471603427010578,-0.5503296392002675,-0.01866965126604825,0.9045992279052761,9.313840987033426,-37.872696250832675,0.2658299939671081,10,0.4149990081787145,0.15499973297119496,-0.7000007629394496,-1.2325005531311,0.7150001525878942,3,0.029604243359218296,2.571444141689373,17.579999923706055,-1.2025370244286204,17.65999984741211,-1.7272853377721646,18.104999542236328,0.029604243359218296
8220,2012-10-12,17.889999389648438,17.934999465942386,17.579999923706055,17.645000457763672,24005600.0,0.018502638526008974,1.1194060443189087,-2.0416759385827064,44.20676064919206,53.683384455701955,0.035404685272734326,-0.044830451303788266,-0.5485156035779184,-1.743550406726463,28.96819679434935,0.36999893188477273,0.23624064064769357,0.028499221801759234,-0.4949721559806086,0.5519705995841271,-0.23323646708942292,0.2902349106929414,0.559608363342285,54.901877675582,13.068266532770679,0.26173568889118354,10,0.09000015258789062,-0.13749980926513672,-0.8124995231628418,-1.5574994087219238,0.35500144958496094,4,0.009223081115520726,-2.066654798840344,17.565000534057614,2.571444141689373,17.579999923706055,-1.2025370244286204,17.65999984741211,0.009223081115520726
8221,2012-10-15,18.21500015258789,18.26499938964844,17.8799991607666,17.915000915527344,23607600.0,0.018166616770680655,-1.0810668701156965,1.224492020241339,55.008782515419675,52.99761897405039,-0.23165415197526684,-0.3329521453574884,-0.862189878441562,-2.028557006445965,28.69433217546674,0.3850002288818395,0.21312612113327134,0.3192500114440904,-0.2025313433913034,0.8410313662794842,0.05835933402639171,0.580140688861789,0.21501543161010872,93.71078839468396,51.002639211957984,0.2608906774176975,10,-0.2350006103515625,-0.46250057220458984,-1.127500057220459,-1.882500171661377,0.2399997711181605,0,-0.02827336729806551,1.1194060443189087,17.889999389648438,-2.066654798840344,17.565000534057614,2.571444141689373,17.579999923706055,-0.02827336729806551
8222,2012-10-16,18.334999084472656,18.45499992370605,18.239999771118164,18.290000915527344,19486600.0,0.006587918247572322,-1.965509983951965,0.14999427793954961,64.93255922153682,53.65910275074886,-0.32027511034327816,-0.4018855100595822,-0.9745536215370052,-2.108575654069579,28.933169362523124,0.2399997711181605,0.18752593297716658,0.39374895095825124,-0.11369940267239542,0.9011973045888979,0.14002477414292613,0.6474731277735764,-0.8649997711181641,87.81718123092685,38.46191690331041,0.25372417681532405,10,-0.3549995422363281,-0.5824995040893555,-1.2424993515014648,-1.9049992561340332,-0.019998550415042615,1,-0.04172344847817788,-1.0810668701156965,18.21500015258789,1.1194060443189087,17.889999389648438,-2.066654798840344,17.565000534057614,-0.04172344847817788
8223,2012-10-17,18.559999465942386,18.61000061035156,18.334999084472656,18.40999984741211,20246200.0,0.012271633089977918,1.1999954223982396,3.333460495083158,63.38026871754721,53.94243010289683,-0.5287682539535972,-0.5885406524760022,-1.1828604842976134,-2.2912428119543726,28.768687869920594,0.2750015258789027,0.19716937177550875,0.5752493858337431,0.012357853197308089,1.138140918470178,0.2938036195155256,0.8566951521519606,-1.070300140380862,95.28291701604755,42.8563875184684,0.28144576631821666,10,-0.519999504089359,-0.6599988937378001,-1.467499732971195,-2.1299996376037633,-0.4149990081787145,2,-0.044989176104497375,-1.965509983951965,18.334999084472656,-1.0810668701156965,18.21500015258789,1.1194060443189087,17.889999389648438,-0.044989176104497375
8224,2012-10-18,18.645000457763672,18.799999237060547,18.44499969482422,18.549999237060547,27997000.0,0.004579794949739258,-1.3278635215248769,0.6333430820289004,65.22592525142144,54.09446030620081,-0.6166984771313011,-0.6543206382587492,-1.2491912810859063,-2.3359404423093295,28.116395350674505,0.3549995422363281,0.1902018564566461,0.6267503738403306,-0.00876237689496051,1.2622631245756217,0.3089939984726868,0.9445067492079744,-1.1104890808105452,87.29517487426344,31.552242839211296,0.31775637536764484,10,-0.5100011825561523,-0.6275005340576172,-1.5525007247924805,-2.0950002670288086,-0.31500053405762074,3,-0.03432562516943127,1.1999954223982396,18.559999465942386,-1.965509983951965,18.334999084472656,-1.0810668701156965,18.21500015258789,-0.03432562516943127
8225,2012-10-19,18.475000381469727,18.75,18.309999465942386,18.604999542236328,29551400.0,-0.009117729799956065,1.09524025776448,-1.3683946353999357,65.48323263635476,54.431019184767806,-0.4632799256203022,-0.4801934034220494,-1.0627562597006985,-2.1240608255089555,26.701466272722907,0.44000053405761363,0.1760343469591703,0.4385003089904771,-0.2282995270231325,1.1053001450040867,0.1051003909836723,0.7719002269972819,-0.8645597329101555,64.67404036529871,3.911347316003827,0.3333999180068045,10,-0.34000110626220703,-0.3950004577636719,-1.2925004959106445,-1.8874998092651367,-0.04500007629394531,4,-0.010554787052659664,-1.3278635215248769,18.645000457763672,1.1999954223982396,18.559999465942386,-1.965509983951965,18.334999084472656,-0.010554787052659664
8226,2012-10-22,18.51499938964844,18.584999084472656,18.350000381469727,18.43000030517578,21086200.0,0.0021650342274868173,1.088891526228341,-0.6538433323063202,62.68655623833327,55.89791158955165,-0.4905956948325958,-0.5233998294995565,-1.0884180956712157,-2.1212031812496654,25.210072669219528,0.2349987030029297,0.1432294769316833,0.4634993553161664,-0.23304156304703483,1.1600402736793676,0.11522889613456755,0.8117698144977652,-0.8331852257788128,49.107121569750056,-9.943660323925648,0.34827045918159977,10,-0.3800001144409215,-0.43499946594238637,-1.2974996566772496,-1.8924989700317418,0.08500099182128551,0,-0.014582692914696826,1.09524025776448,18.475000381469727,-1.3278635215248769,18.645000457763672,1.1999954223982396,18.559999465942386,-0.014582692914696826
8227,2012-10-23,18.21500015258789,18.34499931335449,18.03499984741211,18.280000686645508,28083800.0,-0.016203037912508766,2.179517777669175,-0.7647204021182699,52.332654218725445,56.968350660439356,-0.1157643512863693,-0.21181418545820918,-0.7743706844970077,-1.7774212771763764,22.94031751876922,0.4799995422363317,0.09073728564082373,0.1492501258850112,-0.548484977049128,0.8469852288191504,-0.19961742558205842,0.4981176773520808,-0.46609488432680735,23.52947042983943,-31.839591376482705,0.34886755146706955,10,-0.04000091552734375,-0.13500022888183594,-0.9975004196166992,-1.5924997329711914,0.3250007629394531,1,0.013175941208216857,1.088891526228341,18.51499938964844,1.09524025776448,18.475000381469727,-1.3278635215248769,18.645000457763672,0.013175941208216857
8228,2012-10-24,18.209999084472656,18.424999237060547,18.165000915527344,18.30500030517578,25443200.0,-0.00027455767627448946,-1.8108297591553943,1.4615452331347751,49.137911189889735,58.043850070935605,-0.01341016342993484,-0.16402985907244272,-0.7520273318300852,-1.7307768893192943,22.302192479542498,0.2599983215332031,0.051876509494388046,0.1117490768432603,-0.5462162056546092,0.7697143593411298,-0.21723356440567443,0.440731718092195,-0.3980281780836066,22.8757355141119,-27.45887708793442,0.328982641248935,10,-0.01999950408935547,-0.12999916076660156,-0.9324989318847656,-1.587498664855957,0.3900012969970703,2,0.005766142496651305,2.179517777669175,18.21500015258789,1.088891526228341,18.51499938964844,1.09524025776448,18.475000381469727,0.005766142496651305
8229,2012-10-25,18.18000030517578,18.450000762939453,18.100000381469727,18.34000015258789,21783200.0,-0.0016473795060458762,-1.1875044703526214,1.6841872791519434,48.06866460923878,58.47295051094079,0.12628026043116236,-0.11761503328062162,-0.7019370408108649,-1.659525145851667,21.55511924653517,0.35000038146972656,0.09120512841333905,0.06750030517578054,-0.5842460892537424,0.7192466996053035,-0.25837289203898095,0.39337350239054203,-0.3087476989464406,20.279779974710962,-25.947743137243684,0.32587319721476143,10,0.15999889373779297,-0.04500102996826172,-0.8862504959106445,-1.557499885559082,0.2600002288818324,3,-0.0019251840937618558,-1.8108297591553943,18.209999084472656,2.179517777669175,18.21500015258789,1.088891526228341,18.51499938964844,-0.0019251840937618558
8230,2012-10-26,18.780000686645508,18.88999938964844,18.315000534057614,18.315000534057614,47384200.0,0.03300332075896106,-1.4731125458378722,-2.9062537252938734,62.20618009112507,59.27266135268583,-0.3734714261366108,-0.6808526372363488,-1.2736536745262867,-2.2201927875919907,21.02972385690726,0.7099990844726598,0.1805336765041119,0.6220006942749023,-0.08332040619997372,1.3273217947497784,0.2693401440374643,0.9746612445123404,-0.8530232825662942,87.1346477314805,39.594990744396256,0.3526605502374374,10,-0.3175010681152344,-0.600001335144043,-1.3562507629394531,-2.0275001525878906,-0.21000099182128906,4,-0.02396170109085527,-1.1875044703526214,18.18000030517578,-1.8108297591553943,18.209999084472656,2.179517777669175,18.21500015258789,-0.02396170109085527
8231,2012-10-31,18.76499938964844,18.924999237060547,18.559999465942386,18.799999237060547,32405000.0,-0.0007987910781991348,1.561403273948925,-0.0752684643592459,73.66166971080169,60.24256251815971,-0.30424252019707865,-0.612593780792615,-1.2280255384991783,-2.167542562523824,21.081252976741474,0.3649997711181605,0.28975595402954823,0.553249454498296,-0.16561858236609694,1.272117491362689,0.19381543606609952,0.9126834729304925,-0.7609802267236887,82.02247672604494,27.50859242520488,0.3594340184321958,10,-0.2849998474121129,-0.5675001144409215,-1.1987495422363317,-1.8699989318847692,-0.25,2,-0.01785233655043228,-1.4731125458378722,18.780000686645508,-1.1875044703526214,18.18000030517578,-1.8108297591553943,18.209999084472656,-0.01785233655043228
8232,2012-11-01,18.774999618530273,18.975000381469727,18.68000030517578,18.82999992370605,24153600.0,0.0005329192223342272,-1.4081743869209808,1.5714441416894314,76.37969132101394,61.68694280743379,-0.2740883160672638,-0.58526200581165,-1.2047170076938265,-2.141529224298985,21.171434473703663,0.2950000762939453,0.3703565962842106,0.5204997062683105,-0.22645826103274658,1.2674576735693677,0.14702072261778198,0.8939786899188391,-0.678882448191942,77.14276994977679,16.391120233406816,0.37347898365052856,11,-0.26999950408935547,-0.5524997711181641,-1.1649994850158691,-1.8799991607666016,-0.14999961853027344,3,-0.00932086501284557,1.561403273948925,18.76499938964844,-1.4731125458378722,18.780000686645508,-1.1875044703526214,18.18000030517578,-0.00932086501284557
8233,2012-11-02,18.80500030517578,18.979999542236328,18.78499984741211,18.895000457763672,28295800.0,0.0015979061121202953,-1.9999706564159747,1.6363573311139912,77.1929692473588,63.016614362537936,-0.2969034202897518,-0.5899867083075669,-1.2026302142219123,-2.1323416955322543,20.7594794772486,0.2049999237060547,0.39519004920877165,0.5152503967285149,-0.2667273666255383,1.2972281600825681,0.12426151505149008,0.9062392784055397,-0.6034171495016807,80.11370409625184,12.324469347639194,0.3909888816770263,11,-0.2975006103515625,-0.5800008773803711,-1.09375,-1.817500114440918,-0.10499954223632812,4,-0.0140919641237921,-1.4081743869209808,18.774999618530273,1.561403273948925,18.76499938964844,-1.4731125458378722,18.780000686645508,-0.0140919641237921
8234,2012-11-05,18.71500015258789,18.7450008392334,18.36000061035156,18.690000534057614,26431400.0,-0.004785969217087405,8.05872321328405,-0.27777306828300474,70.17114823209005,63.53749387317519,-0.21895505998841358,-0.4884044786960615,-1.0797984945036845,-2.0073504522775565,19.552700620797914,0.4449996948242223,0.38089128644038084,0.4020002365112312,-0.4023328005784066,1.206333273600869,-0.00016628203358948213,0.8041667550560518,-0.40443870279507976,60.150408287944316,-8.88609802312655,0.40216651854481894,11,-0.20750045776367188,-0.49000072479248047,-0.9724998474121094,-1.7274999618530273,-0.005001068115234375,0,-0.006144791353488777,-1.9999706564159747,18.80500030517578,-1.4081743869209808,18.774999618530273,1.561403273948925,18.76499938964844,-0.006144791353488777
8235,2012-11-06,18.584999084472656,18.75,18.584999084472656,18.70499992370605,27263400.0,-0.0069463567755974065,-1.749996026384805,-4.8001068131524525,59.99995876008059,63.238983042258226,-0.08013704571054703,-0.35162237600781054,-0.9174771806458466,-1.8390067172058622,17.971146390564158,0.16500091552734375,0.3533727526550372,0.2562492370605476,-0.5568272663098917,1.0693257404309868,-0.15028901462467203,0.6627874887457672,-0.2249984741210973,36.29013899058051,-28.401448617222137,0.4065382516852197,11,-0.0774993896484375,-0.3599996566772461,-0.842498779296875,-1.597498893737793,-0.11499977111816762,1,-0.0078019132395968915,8.05872321328405,18.71500015258789,-1.9999706564159747,18.80500030517578,-1.4081743869209808,18.774999618530273,-0.0078019132395968915
8236,2012-11-07,18.290000915527344,18.46500015258789,18.020000457763672,18.40999984741211,34788400.0,-0.01587291813168701,2.869570265204916,0.9999841055392492,48.888934937325985,62.85634756654717,0.200693789431444,-0.044326366892320834,-0.5929202970019745,-1.5128200245664871,16.88468766087443,0.5649986267089844,0.3032529916885025,-0.04799900054931783,-0.8545406308687689,0.7585426297701332,-0.45126981570904334,0.3552718146104077,0.6899986267089844,28.125074505877024,-32.25159441951264,0.40327081515972585,11,0.20999908447265625,-0.0650014877319336,-0.5475006103515625,-1.3025007247924805,-0.020000457763671875,2,0.015308844465894422,-1.749996026384805,18.584999084472656,8.05872321328405,18.71500015258789,-1.9999706564159747,18.80500030517578,0.015308844465894422
8237,2012-11-08,18.100000381469727,18.415000915527344,18.09499931335449,18.209999084472656,23182200.0,-0.010388218947343875,-4.33332273702589,0.9166640175477636,38.44224380687286,61.667940079545296,0.4164614800819706,0.19007320946850115,-0.37528182097647544,-1.295452945383495,17.366880302681018,0.3200016021728551,0.2576378831288153,-0.25999956130981516,-1.0107464622021887,0.49074733958255834,-0.6353730117560019,0.11537388913637159,0.8607991790771479,8.333333333333332,-45.66046930936038,0.37537345044618703,11,0.39999961853027344,0.1249990463256836,-0.3575000762939453,-1.1125001907348633,0.6700000762939453,3,0.02292812151559831,2.869570265204916,18.290000915527344,-1.749996026384805,18.584999084472656,8.05872321328405,18.71500015258789,0.02292812151559831
8238,2012-11-09,18.059999465942386,18.155000686645508,17.924999237060547,18.0,24235200.0,-0.0022099952864250705,-1.1904796505027202,-0.5454561217943483,34.96142647986112,60.21158028739222,0.4838269112640283,0.28235476219174416,-0.30721555653273214,-1.2285991053008694,18.55685397152451,0.23000144958496094,0.21705088389359517,-0.3240004539489725,-0.9963536814493281,0.34835277355138317,-0.6601770676991485,0.012176159801203568,0.8819841125488246,16.363648974194607,-32.037301097733675,0.3361766137501772,11,0.39249992370605113,0.1649999618530238,-0.2749991416931188,-1.072499275207523,0.9650001525878871,4,0.03128463736242604,-4.33332273702589,18.100000381469727,2.869570265204916,18.290000915527344,-1.749996026384805,18.584999084472656,0.03128463736242604
8239,2012-11-12,18.084999084472656,18.1200008392334,17.920000076293945,18.05500030517578,16493400.0,0.0013842535586678917,2.9999237078008774,0.49998410528655207,39.16663752663659,57.65163111356017,0.4961049300456821,0.3144305973020671,-0.30328068169755085,-1.2275253446286598,19.640758354138544,0.20000076293945312,0.22844620638978697,-0.3250007629394531,-0.8966836301199308,0.24668210424102455,-0.610842196529692,-0.03915932934921429,0.8163051203613279,19.879400403071063,-25.36994928118578,0.2858414335902389,11,0.36500072479248047,0.1400003433227539,-0.29999876022338867,-1.097498893737793,0.9200000762939453,0,0.034006176920120534,-1.1904796505027202,18.059999465942386,-4.33332273702589,18.100000381469727,2.869570265204916,18.290000915527344,0.034006176920120534
8240,2012-11-13,18.05500030517578,18.295000076293945,17.875,18.049999237060547,25077800.0,-0.0016587658731280763,-1.3662006640805493,0.1667090539165819,37.150870134132184,53.594875605041345,0.4609176908523622,0.37674031345842707,-0.23894136844162261,-1.1704049050761576,20.159210949052188,0.4200000762939453,0.2506282990689108,-0.363249588012696,-0.9074368839028004,0.18093770787740837,-0.6353432359577482,-0.09115594006764383,0.7874256519457994,30.50851841075874,-13.664078581871493,0.2720936479450519,11,0.3724994659423828,0.1699991226196289,-0.26999998092651367,-1.067500114440918,0.9899997711181641,1,0.03627797110084274,2.9999237078008774,18.084999084472656,-1.1904796505027202,18.059999465942386,-4.33332273702589,18.100000381469727,0.03627797110084274
8241,2012-11-14,17.700000762939453,18.11000061035156,17.655000686645508,18.104999542236328,27147200.0,-0.019662117764382536,1.1927658792168603,-80.98245614035088,36.0433862083794,49.113063925859734,0.7252253406369888,0.7285313300208855,0.14859354242465628,-0.7860010384008334,20.065795254122303,0.45499992370605113,0.2710670464945437,-0.6924991607666016,-1.3196018131997391,-0.065396508333464,-1.0060504869831703,-0.3789478345500328,1.0650311176124028,5.921060887067427,-39.17475461583268,0.3135513262165693,11,0.6174993515014648,0.524998664855957,0.10499906539916992,-0.6800007820129395,0.9149990081787109,2,0.04350274108616259,-1.3662006640805493,18.05500030517578,2.9999237078008774,18.084999084472656,-1.1904796505027202,18.059999465942386,0.04350274108616259
8242,2012-11-15,17.569999694824222,17.850000381469727,17.479999542236328,17.700000762939453,23212400.0,-0.007344692797269792,-1.3870916138559035,0.3209912591364542,33.7563707341254,44.28677520216713,0.744627185761157,0.8414221575518681,0.3102901642210121,-0.6282506103151455,19.686686793109665,0.37000083923339844,0.19293702297603943,-0.7842502593994105,-1.511453022112189,-0.057047496686632115,-1.1478516407557997,-0.4206488780430213,1.0840290663369991,11.04295627142884,-35.34075468983906,0.36360138135638836,11,0.5450000762939418,0.6549997329711879,0.23500013351440074,-0.43750000000000355,1.110000610351559,3,0.039840681565046054,1.1927658792168603,17.700000762939453,-1.3662006640805493,18.05500030517578,2.9999237078008774,18.084999084472656,0.039840681565046054
8243,2012-11-16,17.725000381469727,17.78499984741211,17.475000381469727,17.584999084472653,31911000.0,0.008821894669193586,1.3846091772732274,-1.0769242055225192,39.14082949057014,40.83896200866492,0.46971304443857065,0.6541991196776742,0.18653822861546843,-0.7503271113952188,18.97070971912502,0.3099994659423828,0.08505716962646304,-0.5874996185302734,-1.3594655730081087,0.1844663359475618,-0.973482595769191,-0.20151664129135582,0.7881448734205065,30.487816224564803,-18.404822387204042,0.3859829772389168,11,0.3874998092651367,0.4999990463256836,0.1074991226196289,-0.5450005531311035,0.9249992370605469,4,0.05895627948117976,-1.3870916138559035,17.569999694824222,1.1927658792168603,17.700000762939453,-1.3662006640805493,18.05500030517578,0.05895627948117976
8244,2012-11-19,18.0049991607666,18.01499938964844,17.75,17.899999618530273,21389000.0,0.015796827829103632,3.2399902343748157,0.7499897821555375,28.16898986903216,37.30218768743732,0.08762382418886361,0.34129290595756956,-0.07346577007903221,-0.9974351666402583,17.59419410371946,0.2899990081787145,-0.03101955718008753,-0.2755007743835449,-1.0424763033082627,0.49147475454117284,-0.6589885388459038,0.10798699007881396,0.3628058118447619,64.6340215297872,19.728653361868155,0.38348776446235966,11,-0.03499889373779297,0.22250080108642578,-0.21499967575073242,-0.7399988174438477,0.4900016784667969,0,0.05665095836195766,1.3846091772732274,17.725000381469727,-1.3870916138559035,17.569999694824222,1.1927658792168603,17.700000762939453,0.05665095836195766
8245,2012-11-20,18.280000686645508,18.309999465942386,17.950000762939453,17.979999542236328,22119200.0,0.015273620588560854,-1.0000000000000198,2.85716621253406,38.08358022620085,36.101592719534516,-0.26283100054989106,0.05368595563027512,-0.3218020826789356,-1.2412853870077676,16.369075856930596,0.35999870300293324,-0.15429765668701378,0.009250736236573687,-0.7522523516288722,0.7707538241020195,-0.371500807696151,0.3900022801692984,-0.8050003051757812,96.40732788158395,53.875583212686806,0.38075154393272337,11,-0.33500003814697266,-0.05250072479248047,-0.43000078201293945,-0.9900007247924805,-0.010000228881835938,1,0.03966074654749563,3.2399902343748157,18.0049991607666,1.3846091772732274,17.725000381469727,-1.3870916138559035,17.569999694824222,0.03966074654749563
8246,2012-11-21,18.2450008392334,18.325000762939453,18.1299991607666,18.325000762939453,11961800.0,-0.0019146524123315745,3.875044703526214,-0.2666653951057621,37.135960534575666,35.95645013372372,-0.26248924749776137,0.07106457360459473,-0.2553194310221869,-1.1750215022833927,15.091707177796776,0.19500160217285156,-0.2543449023967064,-0.012249183654784446,-0.7650437377533379,0.740545370443769,-0.38864646070406295,0.36414809339449405,-0.7533004760742195,90.58824849375624,50.268547926149225,0.37639727704927745,11,-0.3450002670288086,-0.017500877380371094,-0.378751277923584,-0.6550006866455078,0.4349994659423828,2,0.043847585654271715,-1.0000000000000198,18.280000686645508,3.2399902343748157,18.0049991607666,1.3846091772732274,17.725000381469727,0.043847585654271715
8247,2012-11-23,18.45499992370605,18.45499992370605,18.280000686645508,18.3799991607666,7324200.0,0.011509952031412363,3.6665988505165976,-0.9375104308227389,42.18749068677316,36.759346156713946,-0.4658221454500655,-0.12651913167780648,-0.43235832926625406,-1.3596427276953982,14.936622284489868,0.2099990844726527,-0.3179473260372845,0.18574991226195792,-0.5718450733350693,0.9433448978589851,-0.1930475805365539,0.5645474050604697,-0.9299675445556623,100.0,62.04070576714151,0.37879749279851316,11,-0.4899997711181605,-0.2274999618530238,-0.5887503623962367,-0.8649997711181605,0.8050003051757884,4,0.008669728966326673,3.875044703526214,18.2450008392334,-1.0000000000000198,18.280000686645508,3.2399902343748157,18.0049991607666,0.008669728966326673
8248,2012-11-26,18.315000534057614,18.415000915527344,18.26499938964844,18.34499931335449,14208200.0,-0.007585987007705408,-1.3076968220900476,-0.3999796551548941,41.266380092268925,36.992650886228645,-0.3194393579157442,0.022925439610286702,-0.2655040533459321,-1.1971371562163604,14.567050806332343,0.19000053405761008,-0.34077431293340865,0.0405004501342745,-0.7168209296344124,0.7978218299029614,-0.33816023975006715,0.41916114001861615,-0.734170102233886,80.14192839731284,43.13118436645898,0.3786606898843429,11,-0.350000381469723,-0.08750057220458629,-0.4487509727477992,-0.7150011062622035,0.7299995422363317,0,0.019929006850938125,3.6665988505165976,18.45499992370605,3.875044703526214,18.2450008392334,-1.0000000000000198,18.280000686645508,0.019929006850938125
8249,2012-11-27,18.145000457763672,18.325000762939453,18.125,18.21999931335449,17178200.0,-0.009282013177003057,-2.478281060819664,2.5000635808747544,40.557961345459525,37.37121657637613,-0.15648957151465126,0.20044593937469912,-0.08070932844253775,-1.0035547345906153,14.264554055413894,0.20000076293945312,-0.32869663066316335,-0.1277496337890618,-0.8861514351882462,0.6306521676101227,-0.5069505344886522,0.25145126691052866,-0.5117198564270034,38.61386512567776,1.4495115071531544,0.3792009006995921,11,-0.18000030517578125,0.08249950408935547,-0.17500019073486328,-0.48500061035156605,0.8899993896484375,1,0.027831311547337423,-1.3076968220900476,18.315000534057614,3.6665988505165976,18.45499992370605,3.875044703526214,18.2450008392334,0.027831311547337423
8250,2012-11-28,18.32999992370605,18.354999542236328,17.950000762939453,18.1299991607666,26547800.0,0.010195616493535287,2.239990234375,-2.666717530073068,50.90087884122513,39.022049091136765,-0.33344316877917635,-0.021075577904632325,-0.24926533794253558,-1.1590262224113594,13.133321736027959,0.404998779296875,-0.3005331936208222,0.07974987030029013,-0.641057057854912,0.8005567984554922,-0.28065359377730914,0.4401533343778894,-0.6474161630272199,75.24748361754746,35.413780172994706,0.3604034640776004,11,-0.3649997711181605,-0.10249996185302379,-0.253750324249264,-0.5750007629394496,0.620000839233402,2,0.009001686645614848,-2.478281060819664,18.145000457763672,-1.3076968220900476,18.315000534057614,3.6665988505165976,18.45499992370605,0.009001686645614848
8251,2012-11-29,18.43000030517578,18.450000762939453,18.21500015258789,18.350000381469727,22985600.0,0.005455558204362054,2.916649447667488,0.3999980926586502,57.74648013446374,41.687616802285476,-0.3564923902842416,-0.15542899221455286,-0.3274527052513143,-1.2278988316430777,11.76993514077931,0.2350006103515625,-0.28246526474661593,0.19650020599365092,-0.4886282162337032,0.8816286282210051,-0.14606400512002438,0.5390644171073262,-0.7010715747153178,95.04957226219545,49.11497236143866,0.3425642111136764,11,-0.4650001525878906,-0.2025003433227539,-0.32250070571899414,-0.6750011444091797,0.6499996185302699,3,-0.008681489135253906,2.239990234375,18.32999992370605,-2.478281060819664,18.145000457763672,-1.3076968220900476,18.315000534057614,-0.008681489135253906
8252,2012-11-30,18.600000381469727,18.63500022888184,18.3799991607666,18.434999465942386,23400200.0,0.009224095142646549,1.1702162197259565,2.06251341105782,61.94693178269715,44.22162816807736,-0.4079189544725388,-0.35754321542949086,-0.46982958609888925,-1.364748055346265,10.257950075906125,0.2550010681152379,-0.251846599644999,0.3752502441406236,-0.28476953655128057,1.0352700248325277,0.045240353794671506,0.7052601344865757,-0.8275073794145271,94.89052924092985,43.34760127028535,0.330009890345952,11,-0.4075002670288086,-0.3725004196166992,-0.49250078201293945,-0.845001220703125,0.6099987030029297,4,0.004301071078780971,2.916649447667488,18.43000030517578,2.239990234375,18.32999992370605,-2.478281060819664,18.145000457763672,0.004301071078780971
8253,2012-12-03,18.540000915527344,18.70499992370605,18.489999771118164,18.684999465942386,16825000.0,-0.0032257776726799525,1.3243326838019747,-0.8787742174134588,59.91290183172108,47.74872949726503,-0.24602624751991087,-0.3356222987090973,-0.3908776841994168,-1.2722487621173428,8.72179051156933,0.21500015258788707,-0.18825580639386175,0.32850074768066406,-0.2919245035682536,0.9489259989295817,0.018288122056205225,0.6387133733051229,-0.6985073353260134,78.14580243888304,21.66416552051095,0.3102126256244584,12,-0.21250057220458984,-0.3125009536743164,-0.41250133514404297,-0.7850017547607422,0.7099990844726562,0,0.03883491250270077,1.1702162197259565,18.600000381469727,2.916649447667488,18.43000030517578,2.239990234375,18.32999992370605,0.03883491250270077
8254,2012-12-04,18.600000381469727,18.625,18.48500061035156,18.530000686645508,20603200.0,0.0032362169891875237,1.3333439298090048,-0.4827613422606793,61.72043751727902,50.375046974051486,-0.2377509620663787,-0.42654835847842065,-0.44002455956913167,-1.302103313697387,8.532023152481502,0.13999938964844105,-0.09813593790811481,0.3942502021789558,-0.20840436813518437,0.996904772493096,0.09292291702188393,0.6955774873360276,-0.6721561669179223,86.09276040390404,25.238211217232866,0.30132728515707025,12,-0.27250003814697266,-0.3725004196166992,-0.46500062942504883,-0.845001220703125,0.6299991607666016,1,0.02392471428482068,1.3243326838019747,18.540000915527344,1.1702162197259565,18.600000381469727,2.916649447667488,18.43000030517578,0.02392471428482068
8255,2012-12-05,18.440000534057614,18.645000457763672,18.350000381469727,18.600000381469727,22759000.0,-0.008602142157562165,1.3600006103515625,-2.2857220708447374,67.3708934902076,53.7344839691217,-0.058857887362979255,-0.29299017352214207,-0.27515970360941466,-1.1075532609582872,8.167548214409448,0.2950000762939453,-0.026950498550945667,0.24150028228759268,-0.3452224246493252,0.8282229892245105,-0.05186107118086625,0.5348616357560516,-0.4344407485903865,45.91846664668452,-20.98076087327196,0.29336135346845943,12,-0.11250019073485973,-0.2125005722045863,-0.20250129699706676,-0.6850013732910121,1.0199985504150426,2,0.03226677310857817,1.3333439298090048,18.600000381469727,1.3243326838019747,18.540000915527344,1.1702162197259565,18.600000381469727,0.03226677310857817
8256,2012-12-06,18.56999969482422,18.614999771118164,18.405000686645508,18.459999084472656,16524400.0,0.00704984582438084,1.099982833927788,-0.6875044703526062,73.47420867316416,57.21078596760959,-0.15411461492460177,-0.4226041144235033,-0.40206791524310503,-1.208042873024283,7.948448977825944,0.20999908447265625,0.052780408970694026,0.35749950408935405,-0.25136074076322856,0.9663597489419367,0.053069381663060966,0.6619296265156471,-0.4944958955331096,61.97171747563488,-11.497536196380928,0.3044301224262918,12,-0.24249935150146484,-0.3424997329711914,-0.2487502098083496,-0.7700004577636719,1.0300006866455078,3,0.020463170401728403,1.3600006103515625,18.440000534057614,1.3333439298090048,18.600000381469727,1.3243326838019747,18.540000915527344,0.020463170401728403
8257,2012-12-07,18.51499938964844,18.665000915527344,18.40999984741211,18.625,23660400.0,-0.002961782772193944,1.6841872791519434,-0.9999999999999677,69.45813363299749,60.34320302769054,-0.10025078996221382,-0.35301844740120103,-0.33536423801648496,-1.123233906188986,7.7748636224644825,0.2550010681152344,0.09711442222048561,0.2817492485046422,-0.3391354579363437,0.9026339549456281,-0.02869310471584896,0.5921916017251334,-0.3765459779158391,46.4786537862277,-31.08791762285231,0.3104423532204926,12,-0.18749904632568715,-0.2874994277954137,-0.17624998092651722,-0.6975002288818395,1.0750007629394496,4,0.03051582785217355,1.099982833927788,18.56999969482422,1.3600006103515625,18.440000534057614,1.3333439298090048,18.600000381469727,0.03051582785217355
8258,2012-12-10,18.625,18.770000457763672,18.450000762939453,18.475000381469727,18474200.0,0.005941161975574261,-2.2000152588763746,-1.3636253294493434,66.66670084856571,63.244174083591226,-0.18065096320824736,-0.4411376829536948,-0.4202139035734547,-1.2064753856856036,7.310122375396928,0.31999969482421875,0.15288391240364518,0.3634998321533196,-0.27534872317601966,1.0023483874826589,0.04407555448864997,0.6829241098179892,-0.42989193707005313,65.4760877561864,-13.159342288500184,0.3194242776646694,12,-0.2649993896484375,-0.39750003814697266,-0.26125001907348633,-0.7825002670288086,1.3500003814697266,0,0.03140934681732377,1.6841872791519434,18.51499938964844,1.099982833927788,18.56999969482422,1.3600006103515625,18.440000534057614,0.03140934681732377
8259,2012-12-11,18.700000762939453,18.774999618530273,18.614999771118164,18.73500061035156,23422400.0,0.004026886600775992,1.7826577323691368,-0.23333290947698,62.650620406127935,64.54970092413598,-0.1884648542182923,-0.4929768655407649,-0.47947338384471294,-1.2544882229814505,6.814232098248985,0.15999984741210938,0.18647247151987756,0.4077505111694322,-0.2541167517687377,1.069617774107602,0.076816879700349,0.7386841426385153,-0.43590561262945826,82.35317877049843,5.719334297413212,0.33093363146908483,12,-0.2050008773803711,-0.5750007629394531,-0.33375120162963867,-0.8550014495849609,1.4349994659423864,1,0.029411722707015198,-2.2000152588763746,18.625,1.6841872791519434,18.51499938964844,1.099982833927788,18.56999969482422,0.029411722707015198
8260,2012-12-12,18.709999084472656,18.8799991607666,18.65999984741211,18.770000457763672,19773200.0,0.0005346695788921441,-1.7499940395298381,1.7143324250682939,64.22016101090873,65.26899879929653,-0.15521411041987676,-0.47578188990008385,-0.47248375446152835,-1.237086670024219,6.942309798054858,0.2199993133544922,0.23661135324351434,0.3849988937377944,-0.2920845855794205,1.0620823730550093,0.04645715407918516,0.7235406333964036,-0.37437730861182317,64.21039528421593,-10.218027098994241,0.33854173965860773,12,-0.09499931335449219,-0.5324993133544922,-0.3437495231628418,-0.8649997711181641,1.1950016021728516,2,0.02779265009132037,1.7826577323691368,18.700000762939453,-2.2000152588763746,18.625,1.6841872791519434,18.51499938964844,0.02779265009132037
8261,2012-12-13,18.46999931335449,18.780000686645508,18.34000015258789,18.709999084472656,21327000.0,-0.012827353439976541,1.3157741516129517,3.999904634751156,50.45043290588793,63.99161003520662,0.1017570419812337,-0.1846026741168032,-0.21213176035247727,-0.9692077214757795,6.300587449917976,0.4400005340576172,0.3004614764618516,0.1064991950988734,-0.5053754485409208,0.7183738387386676,-0.19943812672102368,0.4124365169187705,0.4099998474121129,24.07396287727536,-45.17335547168997,0.3059373218198968,12,0.14000034332275746,-0.2924995422363246,-0.10374975204467418,-0.6249999999999964,1.5300006866455114,3,0.05360042273539012,-1.7499940395298381,18.709999084472656,1.7826577323691368,18.700000762939453,-2.2000152588763746,18.625,0.05360042273539012
8262,2012-12-14,18.270000457763672,18.450000762939453,18.21500015258789,18.424999237060547,24665400.0,-0.01082830877238905,1.2926684034238929,0.6458288629807024,48.69564736647161,62.745248427956675,0.27940509199775576,0.0743387496622141,-0.0010997742922427278,-0.7357429461587088,5.365482588894698,0.254999160766598,0.31918513118051095,-0.1284996986389153,-0.6168814440378512,0.35988204676002056,-0.37269057133838146,0.11569117406055085,0.6099987030029297,8.270734918299388,-57.13653644609733,0.24419087269946788,12,0.2774991989135742,-0.09250068664550781,0.0924992561340332,-0.4250011444091797,1.5200004577636719,4,0.0727969288660244,1.3157741516129517,18.46999931335449,-1.7499940395298381,18.709999084472656,1.7826577323691368,18.700000762939453,0.0727969288660244
8263,2012-12-17,18.770000457763672,18.78499984741211,18.26000022888184,18.36000061035156,30059800.0,0.02736726806087897,1.3863693505457473,-2.645181138019318,65.20683862225151,63.13262632850918,-0.20622526322734913,-0.3619138676126141,-0.4898319565247711,-1.1992692956829814,4.30703938834629,0.5249996185302699,0.32610881149081195,0.319250297546386,-0.08147634060483355,0.7199769356976056,0.11888697847077623,0.5196136166219958,0.08339874267578296,83.45881698317228,14.056672961949985,0.2003633190756101,12,-0.22250080108642578,-0.5925006866455078,-0.4075007438659668,-0.9250011444091797,1.1099987030029297,0,0.04368671682610681,1.2926684034238929,18.270000457763672,1.3157741516129517,18.46999931335449,-1.7499940395298381,18.709999084472656,0.04368671682610681
8264,2012-12-18,19.024999618530273,19.075000762939453,18.63999938964844,18.854999542236328,27629800.0,0.013585463747878057,2.2222041692862784,0.41463448673694037,66.35296335191325,63.01952297980979,-0.4409712264443968,-0.5655764718651213,-0.7352035448705756,-1.415622375534337,4.190547912869472,0.4350013732910121,0.31446948956978815,0.5232494354248054,0.10227008272233817,0.9442287881272726,0.3127597590735718,0.733739111776039,-0.8099994659423828,94.18591756711201,24.468833880273607,0.21048967635123447,12,-0.37999916076660156,-0.7499990463256836,-0.6862502098083496,-1.1800003051757812,0.7600002288818359,1,0.04993433808083525,1.3863693505457473,18.770000457763672,1.2926684034238929,18.270000457763672,1.3157741516129517,18.46999931335449,0.04993433808083525
8265,2012-12-19,19.0049991607666,19.09499931335449,18.94499969482422,19.030000686645508,27300800.0,-0.0010512724396688489,-1.0689537239219735,-0.14706773328546263,64.05867742618454,61.973352841256514,-0.3714604249384692,-0.5148738962822499,-0.706254195244675,-1.3586956894855966,4.819584957440546,0.14999961853026988,0.3129520619079109,0.4669990539550781,0.003688829790942094,0.9303092781192142,0.23534394187300833,0.6986541660371479,-0.7727989959716801,89.77270017968144,22.299159074876627,0.23165511208206813,12,-0.34999942779541016,-0.7199993133544922,-0.6674995422363281,-1.1599998474121094,0.5500011444091797,2,0.059458096185975196,2.2222041692862784,19.024999618530273,1.3863693505457473,18.770000457763672,1.2926684034238929,18.270000457763672,0.059458096185975196
8266,2012-12-20,19.045000076293945,19.11000061035156,18.924999237060547,19.024999618530273,23073600.0,0.002104757552945369,1.4666598850516945,-0.7999694842844065,61.61880857760381,61.10231672399055,-0.3766003022516493,-0.518449026801175,-0.7313376115160004,-1.3665917239947802,5.417562909621905,0.18500137329101207,0.30335517797850997,0.46700000762939453,-0.026924808172910986,0.9609248234317,0.22003759972824355,0.7139624155305455,-0.7782879455566416,92.73737421095515,27.545012658112086,0.24696240790115195,12,-0.38249969482421875,-0.7524995803833008,-0.7187504768371582,-1.2000007629394531,0.46999931335449574,3,0.04515624084570313,-1.0689537239219735,19.0049991607666,2.2222041692862784,19.024999618530273,1.3863693505457473,18.770000457763672,0.04515624084570313
8267,2012-12-21,18.614999771118164,18.82999992370605,18.5049991607666,18.815000534057614,52317600.0,-0.022578120422851566,1.8260992154977096,-9.999809269502016,51.641114293274526,59.43280710673597,0.07719464625040118,-0.07994621858338036,-0.27676301662892655,-0.9060223329379653,5.325353012623964,0.5400009155273438,0.28399746800574377,0.02899971008300639,-0.46170936487595426,0.519708785041967,-0.21635482739647216,0.27435424756248494,-0.2976903316040058,41.764633284340604,-20.889115526283675,0.24535453747947966,12,0.0475006103515625,-0.32249927520751953,-0.34375,-0.7700004577636719,0.4250011444091797,4,0.07440237689557816,1.4666598850516945,19.045000076293945,-1.0689537239219735,19.0049991607666,2.2222041692862784,19.024999618530273,0.07440237689557816
8268,2012-12-24,18.68000030517578,18.729999542236328,18.549999237060547,18.55500030517578,6787200.0,0.0034918364145493097,-1.6666289912404635,-0.624997615823315,51.74672398154619,58.22126305956022,0.023262688200787807,-0.12247941173927757,-0.31334824924280014,-0.942479879283546,5.272826702567566,0.18000030517578125,0.24014545642965857,0.07575025558471538,-0.39942554408354525,0.550926055252976,-0.16183764424941316,0.3133381554188439,-0.31512939541137897,28.92573968694353,-29.49233855228519,0.23758789983412984,12,-0.017499923706054688,-0.3874998092651367,-0.5100007057189941,-0.8350009918212891,0.6199989318847656,0,0.05942187324504533,1.8260992154977096,18.614999771118164,1.4666598850516945,19.045000076293945,-1.0689537239219735,19.0049991607666,0.05942187324504533
8269,2012-12-26,18.649999618530273,18.700000762939453,18.450000762939453,18.63500022888184,17323000.0,-0.0016060324494318046,3.3477626297807412,0.11999511718747158,54.861090261748394,57.18136630965352,0.05076310762562031,-0.0555539022404119,-0.2542114606529289,-0.8918044577678081,5.682266233259796,0.25,0.2121430590388691,0.020499610900877485,-0.40275689230405476,0.44375611410580973,-0.19112864070158864,0.2321278625033436,-0.24042092673064275,30.302863913533674,-28.46960632079809,0.2116282516024661,12,0.012500762939453125,-0.2199993133544922,-0.4812498092651367,-0.8050003051757812,0.4449996948242152,2,0.06595171943136258,-1.6666289912404635,18.68000030517578,1.8260992154977096,18.614999771118164,1.4666598850516945,19.045000076293945,0.06595171943136258
8270,2012-12-27,18.4950008392334,18.68000030517578,18.19499969482422,18.665000915527344,26906400.0,-0.008310926673846697,3.8500338556319558,-11.333799593085086,48.283778628786216,56.94062694553111,0.19227716522763316,0.11851654714494586,-0.08175424292762301,-0.7213729948985232,5.866646032800879,0.4850006103515625,0.18207383262770804,-0.14274921417236186,-0.5474511269747033,0.2619526986299796,-0.34510017057353437,0.05960174222881065,0.6149997711181605,32.78697751206956,-24.524092610713744,0.20235095640117098,12,0.1574993133544922,0.034999847412109375,-0.39625072479248047,-0.6500015258789062,1.125,3,0.06974852390610553,3.3477626297807412,18.649999618530273,-1.6666289912404635,18.68000030517578,1.8260992154977096,18.614999771118164,0.06974852390610553
8271,2012-12-28,18.270000457763672,18.4950008392334,18.26000022888184,18.334999084472656,15174800.0,-0.012165470195190986,-4.529485683511733,0.3823446914023494,44.79832315270608,56.50759092177938,0.4312777001180059,0.34879862842402787,0.14797265910769397,-0.48600358528365106,6.349589515078573,0.23500061035155895,0.15159452988021727,-0.3597496032714851,-0.7874169829314042,0.06791777638843399,-0.5735832931014428,-0.14591591344152732,0.8217001342773393,11.81113951274025,-44.934000527349376,0.21383368982995876,12,0.38249969482421875,0.26000022888183594,-0.18375015258789062,-0.30500030517578125,1.0949993133544922,4,0.07033387056463147,3.8500338556319558,18.4950008392334,3.3477626297807412,18.649999618530273,-1.6666289912404635,18.68000030517578,0.07033387056463147
8272,2012-12-31,18.68000030517578,18.700000762939453,18.149999618530273,18.200000762939453,26815200.0,0.022441151458093334,1.1153871547518615,-7.384764364105875,51.035787767675494,54.933029715715385,0.09560651672459741,-0.05786741797817996,-0.25630749917348794,-0.8857795707203664,6.538573179219409,0.5500011444091797,0.12566579601263328,0.046250247955320845,-0.3817419151386723,0.47424241104931397,-0.16774583359167394,0.26024632950231563,0.3937662689208956,91.37944075215316,34.262377763102535,0.21399608154699634,12,-0.05000019073486328,-0.14999961853027344,-0.6162500381469727,-0.6825008392333984,0.6299991607666051,0,0.04470016439139468,-4.529485683511733,18.270000457763672,3.8500338556319558,18.4950008392334,3.3477626297807412,18.649999618530273,0.04470016439139468
8273,2013-01-02,19.26000022888184,19.28499984741211,19.024999618530273,19.024999618530273,35246400.0,0.03104924594382119,-1.212762158301409,0.4895850718038046,58.860756819530344,54.100562323228395,-0.4554755255511864,-0.6125677670482368,-0.8309837009066463,-1.4489655773953345,6.783509190675578,0.6049995422363281,0.16104084363499638,0.5902502059936552,0.08188387293138888,1.0986165390559215,0.33606703946252026,0.8444333725247901,-1.110000610351566,97.79739088203544,42.060197989031266,0.2541831665311335,1,-0.5425004959106481,-0.6424999237060582,-1.1637501716613805,-1.2625007629394567,0.11499977111816051,2,-0.011422601803741883,1.1153871547518615,18.68000030517578,-4.529485683511733,18.270000457763672,3.8500338556319558,18.4950008392334,-0.011422601803741883
8274,2013-01-03,19.045000076293945,19.290000915527344,18.989999771118164,19.2450008392334,22807600.0,-0.011163039980938594,1.0689668780089974,-0.8510648659177846,54.97772681437612,53.091567810805245,-0.2652319230770246,-0.38211102790379314,-0.6157886385565163,-1.2179116746848635,7.0209516670598004,0.3000011444091797,0.21522505138926462,0.35300006866454936,-0.18082799640025016,0.8868281337293489,0.08608603613214783,0.6199141011969509,-0.8950004577636719,78.50872276384541,22.85838949684262,0.2669140325324004,1,-0.3249998092651367,-0.4249992370605469,-0.9487500190734863,-1.0475006103515625,0.27499961853027344,3,0.013389296914942506,-1.212762158301409,19.26000022888184,1.1153871547518615,18.68000030517578,-4.529485683511733,18.270000457763672,0.013389296914942506
8275,2013-01-04,19.03499984741211,19.145000457763672,18.950000762939453,19.100000381469727,19035000.0,-0.0005250842132725753,1.5161139481941794,0.32500143050601765,59.01117213409485,52.801830428193135,-0.2799704475520173,-0.34282628132122284,-0.6002252357822968,-1.192072215965215,7.6632094855506745,0.19499969482421875,0.19336138977270068,0.31324987411499094,-0.22771668011088764,0.8542164283408695,0.04276659700204988,0.583733151227932,-0.8394001770019521,77.63151070205407,17.243955398231037,0.27048327711293974,1,-0.3149995803833008,-0.41499900817871094,-0.9387497901916504,-0.9499998092651367,0.4500007629394496,4,0.003152060227126219,1.0689668780089974,19.045000076293945,-1.212762158301409,19.26000022888184,1.1153871547518615,18.68000030517578,0.003152060227126219
8276,2013-01-07,18.950000762939453,19.020000457763672,18.825000762939453,18.924999237060547,19034000.0,-0.004465410304913209,1.3636195496370278,-0.38463569940432524,61.258281491773744,53.87040456135972,-0.23452720079377443,-0.2402147232586458,-0.5118254584805122,-1.0930044100160927,8.205601080469053,0.20999908447265625,0.1444238850907027,0.20925073623657298,-0.3359509350209855,0.7544524074941314,-0.06335009939220626,0.4818515718653522,-0.7106250427246081,70.17545914346759,3.0634747265469002,0.27260083562877974,1,-0.23000049591064453,-0.23000049591064453,-0.8537507057189941,-0.8425006866455078,1.1149997711181605,0,0.035356203130306296,1.5161139481941794,19.03499984741211,1.0689668780089974,19.045000076293945,-1.212762158301409,19.26000022888184,0.035356203130306296
8277,2013-01-08,19.07999992370605,19.07999992370605,18.604999542236328,18.86000061035156,33510400.0,0.006860113748429875,3.318198763687404,8.79943545926152,55.84904736918998,54.326218271097915,-0.3259015142199502,-0.3433172023190032,-0.6271718581585048,-1.2065990362677574,8.474345275770787,0.475000381469723,0.10477999808208693,0.3109998703002894,-0.24342329288951348,0.8654230334900923,0.03378828870538797,0.5882114518951909,-0.7985991956787046,69.342982363325,4.121184889581997,0.2772115815949017,1,-0.35999965667724254,-0.35999965667724254,-0.9837498664855922,-0.9099998474121058,1.0900001525878942,1,0.014937098980698282,1.3636195496370278,18.950000762939453,1.5161139481941794,19.03499984741211,1.0689668780089974,19.045000076293945,0.014937098980698282
8278,2013-01-09,19.209999084472656,19.274999618530273,19.059999465942386,19.125,19628000.0,0.006813373233041098,-1.000000000000033,0.38636068075219127,53.66335631468461,54.19313672142416,-0.41662690483131115,-0.45033128848290005,-0.7405443239993659,-1.3177543135022134,8.518641997688048,0.21500015258788707,0.07100625918800318,0.411749076843261,-0.17165506979880263,0.9951532234853246,0.12004700352222741,0.7034511501642946,-0.8882543489453099,88.32092399022103,25.65734541325653,0.29170207332103226,1,-0.48999881744384766,-0.48999881744384766,-0.9999990463256836,-1.039999008178711,1.4100017547607422,2,0.005205642177805281,3.318198763687404,19.07999992370605,1.3636195496370278,18.950000762939453,1.5161139481941794,19.03499984741211,0.005205642177805281
8279,2013-01-10,19.25,19.3799991607666,19.125,19.325000762939453,20995600.0,0.0020822965868685372,1.756784064665127,-0.8823714208778386,54.813375872077984,54.91864752623436,-0.40517588244745184,-0.4711721977315122,-0.7621438257561906,-1.3371302118196553,8.643900142363997,0.25499916076660156,0.09380090224984983,0.4242500305175767,-0.19065468191266177,1.0391547429478152,0.11679767430245747,0.7317023867326959,-0.8895250172726534,83.22590648326577,23.000387439472554,0.307452356215119,1,-0.4850006103515625,-0.4850006103515625,-0.9724998474121094,-1.0799999237060547,1.4750003814697266,3,0.006493506493506551,-1.000000000000033,19.209999084472656,3.318198763687404,19.07999992370605,1.3636195496370278,18.950000762939453,0.006493506493506551
8280,2013-01-11,19.229999542236328,19.290000915527344,19.13999938964844,19.19499969482422,13955600.0,-0.0010389848188920858,-1.0689800320960245,-0.46665988505162503,53.66335631468461,55.90365121089864,-0.30167603368447615,-0.43238580118979186,-0.7429377289563419,-1.2960124766569123,8.431608955988946,0.1500015258789027,0.11392624134536078,0.37824954986572124,-0.25959410386799675,1.0160932035994392,0.05932772299886224,0.6971713767325802,-0.8083531088266263,80.64520098542293,23.518812552961137,0.3189218268668589,1,-0.4650001525878906,-0.4650001525878906,-0.9524993896484375,-1.0599994659423828,1.2450008392333984,4,0.00468019525378649,1.756784064665127,19.25,-1.000000000000033,19.209999084472656,3.318198763687404,19.07999992370605,0.00468019525378649
8281,2013-01-14,19.459999084472656,19.46500015258789,19.23500061035156,19.25,17253800.0,0.011960454899188289,1.090893327784746,6.0,68.17203718880458,57.807678924357425,-0.3856810462687008,-0.6159966732971753,-0.9705917847541414,-1.5023848982094634,9.049708609924323,0.2350006103515625,0.1371322185874213,0.5587491035461412,-0.10738505413853972,1.224883261230822,0.22568202470380072,0.8918161823884816,-0.980851487421539,99.41848086442752,38.6821608885065,0.33306707884234005,1,-0.4249992370605469,-0.6524991989135742,-1.1824989318847656,-1.234999656677246,0.5800018310546875,0,0.001284765007972366,-1.0689800320960245,19.229999542236328,1.756784064665127,19.25,-1.000000000000033,19.209999084472656,0.001284765007972366
8282,2013-01-15,19.600000381469727,19.61000061035156,19.354999542236328,19.434999465942386,24884200.0,0.007194311592171543,1.7567478400726493,0.7857220708446697,69.16667130258416,58.95278053358563,-0.42628469682082226,-0.6864431417972767,-1.1068947957500441,-1.6167470862189077,9.430691735317327,0.2550010681152308,0.19847563701339155,0.6322504043579116,-0.03409407318566693,1.29859488190149,0.29907816558612055,0.9654226431297026,-1.0419845799756686,98.1817803501891,32.04102260242219,0.3331722387717898,1,-0.49250030517578125,-0.7200002670288086,-1.322500228881836,-1.3750009536743164,0.3549995422363246,1,0.023724497119270938,1.090893327784746,19.459999084472656,-1.0689800320960245,19.229999542236328,1.756784064665127,19.25,0.023724497119270938
8283,2013-01-16,19.59000015258789,19.645000457763672,19.489999771118164,19.530000686645508,17708800.0,-0.000510215749347176,-1.2142750098772497,0.363631109261579,69.747917342854,60.59391281452761,-0.4073929532985403,-0.6449264818326483,-1.0942033935235003,-1.5820233014319882,10.038209463992217,0.1550006866455078,0.29586719239426884,0.5812501907348633,-0.13304615150883237,1.295546532978559,0.22410201961301723,0.9383983618567093,-0.9267858702080822,89.42302754649158,17.974514690163446,0.3571481711218476,1,-0.4650001525878906,-0.692500114440918,-1.3125,-1.3650007247924805,0.11499977111816051,2,0.029606938192363152,1.7567478400726493,19.600000381469727,1.090893327784746,19.459999084472656,-1.0689800320960245,19.229999542236328,0.029606938192363152
8284,2013-01-17,19.975000381469727,20.020000457763672,19.61000061035156,19.670000076293945,22206600.0,0.019652895655081215,1.0759461886872808,5.083383666592491,78.35247502177731,62.74294646871455,-0.7225871992619091,-1.006720949074527,-1.46908180878129,-1.9392513706681882,10.186529504653203,0.43000030517578125,0.3625998419770333,0.918750381469728,0.08375372138614878,1.7537470415533072,0.5012520514279366,1.3362487115115194,-1.1939717580438547,94.88636117336475,17.781249152348536,0.4174983300417899,1,-0.6625003814697266,-0.8900003433227539,-1.6812500953674316,-1.7500009536743164,-0.13000106811523793,3,0.03229038525386074,-1.2142750098772497,19.59000015258789,1.7567478400726493,19.600000381469727,1.090893327784746,19.459999084472656,0.03229038525386074
8285,2013-01-18,20.13500022888184,20.13999938964844,19.8700008392334,19.959999084472656,23543400.0,0.0080100047237317,1.918911674038259,0.5737736698601813,86.64046591766692,65.56318918270267,-0.7935981509518442,-1.1359648380390652,-1.61270097631634,-2.070107043535703,10.374096590689128,0.2699985504150426,0.363541483812277,1.0222501754760778,0.05881088197329731,1.9856894689788582,0.5405305287246875,1.503969822227468,-1.1805155486486747,99.44760580003373,13.501481045128315,0.48171964675139095,1,-0.7625007629394567,-0.990000724792484,-1.8250002861022985,-1.9100008010864293,-0.059999465942386365,4,0.029302217327099145,1.0759461886872808,19.975000381469727,-1.2142750098772497,19.59000015258789,1.7567478400726493,19.600000381469727,0.029302217327099145
8286,2013-01-22,19.905000686645508,20.125,19.799999237060547,20.09000015258789,27084600.0,-0.011422872591102196,1.549033980836693,-1.0571328922845313,75.89853065589395,67.79090954789201,-0.4625252029496778,-0.8835318648584831,-1.3591455071496839,-1.8120048854564104,10.552485964590938,0.3350009918212926,0.3922076597619615,0.7492506027221673,-0.2762262822070163,1.7747274876513508,0.2365121602575755,1.261989045186759,-0.7608336529058981,70.06385367109982,-14.567303658254843,0.5127384424645919,1,-0.3050012588500941,-0.7600011825561523,-1.5087509155273438,-1.6800012588500977,-0.010000228881835938,1,0.028636004780780544,1.918911674038259,20.13500022888184,1.0759461886872808,19.975000381469727,-1.2142750098772497,19.59000015258789,0.028636004780780544
8287,2013-01-23,20.0,20.059999465942386,19.899999618530273,19.94499969482422,19079800.0,0.004772635522601432,-1.2068874799400664,-0.29729980514057713,69.68085376209447,69.5706314864931,-0.46186893238141735,-0.9164364723355582,-1.4228740988421364,-1.8782235384305608,11.814565361115662,0.15999984741211293,0.4142464902655405,0.7749999046325691,-0.28325578385582517,1.8332555931209633,0.24587206038837195,1.3041277488767662,-0.6964997893149771,78.46161972140914,-4.318037985452008,0.5291278442441978,1,-0.36750030517578125,-0.8550004959106445,-1.606250286102295,-1.7750005722045898,0.014999389648441053,2,0.002000045776367143,1.549033980836693,19.905000686645508,1.918911674038259,20.13500022888184,1.0759461886872808,19.975000381469727,0.002000045776367143
8288,2013-01-24,19.790000915527344,20.125,19.78499984741211,20.11000061035156,25238600.0,-0.010499954223632812,-1.0605955518564758,-5.818143986683248,69.8667092556856,71.24322408467174,-0.17985850138052584,-0.6524674793865657,-1.182110219517952,-1.6402130659187932,12.989663575558183,0.3400001525878906,0.43543904416844725,0.5095007896423347,-0.5448281636444285,1.563829742929098,-0.017663687001046924,1.0366652662857163,-0.3526608362081731,33.962399953935844,-47.318594792800525,0.5271644766433824,1,-0.1500015258789027,-0.6450014114379883,-1.4275012016296387,-1.5650014877319336,0.3999996185302699,3,0.00833749371124326,-1.2068874799400664,20.0,1.549033980836693,19.905000686645508,1.918911674038259,20.13500022888184,0.00833749371124326
8289,2013-01-25,19.8799991607666,19.959999084472656,19.75,19.959999084472656,20791000.0,0.004547662510143935,4.249982118589514,0.2500000000000028,71.61127864809194,73.23743767727255,-0.1912001425459806,-0.6804811250076845,-1.240469514737626,-1.7013922105695514,13.886355896406426,0.20999908447265625,0.47737786691541473,0.537999057769774,-0.5049086772231632,1.5809067927627112,0.016545190273305366,1.0594529252662426,-0.3302335917947481,33.33317031182723,-46.40971478071778,0.521453867496468,1,-0.19249916076660156,-0.7349996566772461,-1.5174994468688965,-1.6549997329711914,0.595001220703125,4,-0.008802778895781516,-1.0605955518564758,19.790000915527344,-1.2068874799400664,20.0,1.549033980836693,19.905000686645508,-0.008802778895781516
8290,2013-01-28,19.78499984741211,19.95499992370605,19.7549991607666,19.950000762939453,19535000.0,-0.00477863769441067,1.2857329700273001,2.0625134110578642,71.24683563962782,73.57908194958624,-0.010275436341725452,-0.5100327526965991,-1.1133157267938145,-1.5752788944389273,14.1359876013389,0.20000076293944957,0.5203297646663643,0.37849979400634837,-0.6015114552625569,1.3585110432752536,-0.11150583062810426,0.868505418640801,-0.14079686713200346,9.333292643229168,-68.66126711718047,0.4900056246344522,1,-0.03750038146972656,-0.6400003433227539,-1.3249993324279785,-1.5124998092651367,0.6399993896484375,0,0.003032573485221901,4.249982118589514,19.8799991607666,-1.0605955518564758,19.790000915527344,-1.2068874799400664,20.0,0.003032573485221901
8291,2013-01-29,19.55500030517578,19.795000076293945,19.475000381469727,19.795000076293945,29795800.0,-0.01162494536316172,1.6666666666666667,1.4545359966708282,61.50123816218127,72.72736715620813,0.26218919704297505,-0.18849233470745475,-0.8417269219002463,-1.314388534333773,14.030770367843626,0.31999969482421875,0.5555353334610693,0.08425025939941477,-0.7377965435687415,0.906297062367571,-0.32677314208466157,0.4952736608834911,0.5849990844726598,12.307687793255024,-64.02257425373948,0.4110234014840776,1,0.2524995803833008,-0.4100008010864258,-1.0850005149841309,-1.272500991821289,0.7549991607666051,1,0.026591687529968544,1.2857329700273001,19.78499984741211,4.249982118589514,19.8799991607666,-1.0605955518564758,19.790000915527344,0.026591687529968544
8292,2013-01-30,19.51499938964844,19.670000076293945,19.43000030517578,19.63999938964844,30076200.0,-0.002045559442755529,1.5945728601770177,0.5208338300391802,57.72153267894332,71.39110219355139,0.3228118402252065,-0.08719865952866357,-0.7555531131698281,-1.243415794625843,14.553446839997337,0.23999977111816406,0.5993853945877774,0.0024993896484417633,-0.730436476491505,0.7354352557883885,-0.3639685434215316,0.36896732271841515,0.6117000198364266,12.230089467040415,-59.99817736366515,0.3664679330699741,1,0.2700004577636683,-0.3699998855590856,-1.0374989509582555,-1.2249994277954137,0.985000610351559,2,0.019472256213177275,1.6666666666666667,19.55500030517578,1.2857329700273001,19.78499984741211,4.249982118589514,19.8799991607666,0.019472256213177275
8293,2013-01-31,19.040000915527344,19.46500015258789,18.94499969482422,19.25,50031400.0,-0.02434017366011587,-1.5999923706345724,1.67999267578125,45.64316534919576,67.75673445215345,0.7952135548302195,0.39049376297108296,-0.24394618448664218,-0.7413302030239706,14.513972771611112,0.5699996948242223,0.5758256806674247,-0.4614991188049302,-1.216657580937838,0.2936593433279775,-0.8390783498713823,-0.08391988773847814,1.058830529785162,9.35973180595018,-58.93783928068643,0.37757923106645347,1,0.5024986267089844,0.10499858856201172,-0.5625004768371582,-0.7500009536743164,1.5249996185302699,3,0.05120790059027658,1.5945728601770177,19.51499938964844,1.6666666666666667,19.55500030517578,1.2857329700273001,19.78499984741211,0.05120790059027658
8294,2013-02-01,19.299999237060547,19.309999465942386,19.065000534057614,19.200000762939453,30707200.0,0.01365537337349454,3.0833518771655313,-0.4761852861035422,51.32075200092129,63.83232179473727,0.4798593878979247,0.15871632386120638,-0.47258663977124016,-0.9799591151446059,14.57800363079379,0.2699985504150426,0.5424986691032245,-0.21425075531005788,-0.9451787264081553,0.5166772157880395,-0.5797147408591066,0.1512132302389908,0.7296023032226628,35.14846156315696,-30.282382016790578,0.3654639855490492,2,0.2350006103515625,-0.1549997329711914,-0.8224987983703613,-1.0099992752075195,1.060001373291012,4,0.04611405866214002,-1.5999923706345724,19.040000915527344,1.5945728601770177,19.51499938964844,1.6666666666666667,19.55500030517578,0.04611405866214002
8295,2013-02-04,19.09499931335449,19.2549991607666,18.905000686645508,19.225000381469727,32342600.0,-0.010621758124860992,2.6842210934206037,-1.300030518043829,43.04760825226172,60.1822193054448,0.5831449777592113,0.3883527791511163,-0.24682991306167068,-0.7530480014968539,14.916578496224078,0.39499855041503906,0.5021270368086768,-0.42225065231323455,-1.1453470648339525,0.30084576020748344,-0.7837988585735935,-0.06070244605287556,0.8695261162011825,21.348174944707885,-38.140047358693714,0.36154820626035944,2,0.42000102996826527,0.050000190734866834,-0.5487489700317347,-0.8049993515014613,1.2000007629394567,0,0.07227028634403276,3.0833518771655313,19.299999237060547,-1.5999923706345724,19.040000915527344,1.5945728601770177,19.51499938964844,0.07227028634403276
8296,2013-02-05,19.6200008392334,19.73500061035156,19.11000061035156,19.239999771118164,32715000.0,0.027494189303884253,1.049178277509592,-2.923061122685445,50.33223412398676,58.03237267898838,0.01504712796722174,-0.08841338136588561,-0.7434177897049814,-1.2505477885710121,15.263137749325562,0.6400012969970703,0.4083293259952967,0.06925086975097727,-0.6035228205886263,0.7420245600905808,-0.2671359754188245,0.40563771492077905,0.2597626108894602,86.14460461578449,30.24752381110413,0.3363868451698017,2,-0.10500049591064453,-0.47500133514404297,-1.0287504196166992,-1.327500343322754,0.9599990844726527,1,0.041029478256566776,2.6842210934206037,19.09499931335449,3.0833518771655313,19.299999237060547,-1.5999923706345724,19.040000915527344,0.041029478256566776
8297,2013-02-06,19.364999771118164,19.575000762939453,19.299999237060547,19.559999465942386,22999600.0,-0.012996995780210074,1.4444331417527083,-0.5131556492496203,46.54376800044536,55.44093476173946,0.1905379509533951,0.19924954493371771,-0.4691503130653736,-0.9700469730470616,16.025621329573607,0.32000160217285156,0.2649432359974604,-0.20000019073486186,-0.8421679614688955,0.4421675799991718,-0.5210840761018787,0.12108369463215496,0.43678265792650706,55.421581536863776,3.6097665499791702,0.32108388536701715,2,0.06750011444091797,-0.2200002670288086,-0.7737493515014648,-1.0724992752075195,0.9899997711181641,2,0.04879936514296457,1.049178277509592,19.6200008392334,2.6842210934206037,19.09499931335449,3.0833518771655313,19.299999237060547,0.04879936514296457
8298,2013-02-07,19.309999465942386,19.3700008392334,19.040000915527344,19.334999084472656,26062600.0,-0.0028401913672009282,5.947138067417535,0.12820337258889136,38.632445192169854,51.77661993330367,0.19030195154316942,0.2762913561880005,-0.39061218683176335,-0.8921626074411471,16.67069829072346,0.3299999237060547,0.1689748000205391,-0.260000514984128,-0.8920068429944799,0.3720058130262238,-0.5760036789893022,0.056002649021046125,0.4250011444091726,48.79503813548675,2.3314057730040503,0.3160031640051753,2,0.12000083923339488,0.06249999999999645,-0.7299990653991735,-1.0174989700317418,0.875,3,0.06162612982752558,1.4444331417527083,19.364999771118164,1.049178277509592,19.6200008392334,2.6842210934206037,19.09499931335449,0.06162612982752558
8299,2013-02-08,19.375,19.440000534057614,19.274999618530273,19.34499931335449,30787000.0,0.0033661592882101576,1.062488824251719,-1.2000457770660027,36.57241565699484,47.92390660190001,0.05155562810262282,0.2330861114341971,-0.4253538400194259,-0.9389379404930409,17.007272064933233,0.1650009155273402,0.09086696206125566,-0.20124998092651225,-0.8223094743615924,0.4198095125085679,-0.5117797276440506,0.10927976579102605,0.2936006164550733,56.62642850084706,16.168240303428348,0.31052974671753963,2,-0.024999618530273438,-0.0025005340576171875,-0.7074999809265137,-0.994999885559082,0.6900005340576136,4,0.06141938240297362,5.947138067417535,19.309999465942386,1.4444331417527083,19.364999771118164,1.049178277509592,19.6200008392334,0.06141938240297362
8300,2013-02-11,19.31999969482422,19.38500022888184,19.19499969482422,19.364999771118164,14686400.0,-0.0028387254284274466,3.4705486368223286,-1.4999682115835213,38.983019189171124,45.42188227156555,0.0376146414433407,0.3111263241283808,-0.34607388793695293,-0.8662464051898553,17.437290566722268,0.19000053405762074,0.020930821521790932,-0.26075029373168945,-0.8724804698531905,0.3509798823898116,-0.5666153817924382,0.04511479432905929,0.287512927246091,40.287611833800085,3.4266888605301133,0.3058650880607502,2,9.5367431640625e-07,0.05249977111816406,-0.6499991416931152,-0.9374990463256836,1.1700000762939453,0,0.053830275981109565,1.062488824251719,19.375,5.947138067417535,19.309999465942386,1.4444331417527083,19.364999771118164,0.053830275981109565
8301,2013-02-12,19.48500061035156,19.51499938964844,19.155000686645508,19.299999237060547,34855600.0,0.008540420193254183,1.9387777345269972,-4.111134658585095,40.550464623387604,43.51398582094826,-0.154619877438261,0.15609770807239087,-0.48760104218793643,-1.0105009726611094,17.29783254668606,0.35999870300293324,-0.0637344030483824,-0.09699945449829528,-0.7077921230112487,0.5137932140146582,-0.4023957887547738,0.20839687975818322,0.0663110568847678,83.17753677440449,49.448154219741355,0.30539633425647694,2,-0.1649999618530238,-0.11250114440917613,-0.8150000572204554,-1.1024999618530238,0.7150001525878942,1,0.0415704100882639,3.4705486368223286,19.31999969482422,1.062488824251719,19.375,5.947138067417535,19.309999465942386,0.0415704100882639
8302,2013-02-13,20.065000534057614,21.0,19.920000076293945,20.934999465942386,114136600.0,0.029766482193381405,1.1599998474121094,-4.702662020331283,54.4426442575235,44.491705699651334,-0.7245966172139084,-0.40820844633002906,-1.0423840257694614,-1.5644946822649288,17.707661987630047,1.514999389648441,-0.13175095975340056,0.4597504615783663,-0.18819782799739926,1.1076987511541319,0.13577631679048352,0.7837246063662491,-1.1599998474121058,52.29592333233406,17.82783367642658,0.32397414478788206,2,-0.11250019073485973,-0.2625007629394496,-1.345000267028805,-1.6824998855590785,0.5450000762939453,2,0.02566655250142147,1.9387777345269972,19.48500061035156,3.4705486368223286,19.31999969482422,1.062488824251719,19.375,0.02566655250142147
8303,2013-02-14,20.170000076293945,20.34000015258789,19.950000762939453,20.19499969482422,43627400.0,0.005232969820165634,1.4761824027707977,0.028735228991734578,54.66239322529524,44.86299916902622,-0.7291243205008264,-0.4927937121338175,-1.1184923472990569,-1.6468447380820521,18.05492281857761,0.3899993896484375,-0.1598299172470412,0.535750007629396,-0.15951453036381125,1.2310145456226032,0.18811773863279058,0.8833822766260013,-1.2230994033813474,55.01353752826134,19.55910725122179,0.34763226899660404,2,-0.2174997329711914,-0.2174997329711914,-1.4499998092651367,-1.7874994277954102,0.6900005340576136,3,0.009172011167209337,1.1599998474121094,20.065000534057614,1.9387777345269972,19.48500061035156,3.4705486368223286,19.31999969482422,0.009172011167209337
8304,2013-02-15,20.6200008392334,20.6299991607666,20.13500022888184,20.13500022888184,39906000.0,0.022310399664715153,-1.0412301400031614,-19.400320439459687,62.049069197906704,46.97427260743122,-1.0864429204495138,-0.940199569059061,-1.5357114250144832,-2.075899975008639,17.728340614866894,0.4949989318847621,-0.16270338376654792,0.9535007476806641,0.14162725209272864,1.7653742432685995,0.5475639998866981,1.35943749547463,-1.6320381797790517,79.40383185966044,38.966239857726805,0.4059367477939671,2,-0.6000003814697266,-0.6675004959106445,-1.9000005722045898,-2.2375001907348633,0.11499977111816051,4,-0.021096089019712383,1.4761824027707977,20.170000076293945,1.1599998474121094,20.065000534057614,1.9387777345269972,19.48500061035156,-0.021096089019712383
8305,2013-02-19,20.725000381469727,20.78499984741211,20.600000381469727,20.63500022888184,34180800.0,0.005092121142718176,-1.3124955296473786,0.18556709139530628,67.5149603996978,48.883464415843555,-1.0458988407612857,-1.0527041275240983,-1.6008752283802146,-2.1612863496314674,17.217309848990475,0.1849994659423828,-0.09003117908179803,1.0290002822875977,0.10968317909510716,1.9483173854800881,0.5693417306913524,1.488658833883843,-1.6967969752044674,85.09486607719751,39.40127182735104,0.45965855159624497,2,-0.7049999237060547,-0.7725000381469727,-1.960000991821289,-2.2975006103515625,0.14999961853027344,1,-0.03184558915628399,-1.0412301400031614,20.6200008392334,1.4761824027707977,20.170000076293945,1.1599998474121094,20.065000534057614,-0.03184558915628399
8306,2013-02-20,20.475000381469727,20.864999771118164,20.459999084472656,20.76000022888184,31255800.0,-0.012062725954086084,-1.5714130013563263,-3.1666596024246125,63.52113637108497,50.76983867924796,-0.7396442666458078,-0.7987647508251854,-1.3173140873990974,-1.8946043463772568,16.798410014099254,0.4050006866455078,-0.052818605144281605,0.7505002975463881,-0.22944050718512088,1.7304411022778972,0.26052989518063185,1.2404706999121444,-1.4073610433297716,51.38892077614966,1.4020072383036535,0.4899704023657551,2,-0.4549999237060547,-0.5225000381469727,-1.710000991821289,-2.0475006103515625,0.5149993896484375,2,0.0007325709093521926,-1.3124955296473786,20.725000381469727,-1.0412301400031614,20.6200008392334,1.4761824027707977,20.170000076293945,0.0007325709093521926
8307,2013-02-21,20.040000915527344,20.415000915527344,19.979999542236328,20.36000061035156,26115800.0,-0.021245394766198133,1.023260765422899,1.1228065478978735,64.24500557532338,53.61567872182057,-0.22219253278652218,-0.38010293825431773,-0.8513431587521652,-1.4407323839127208,15.91929392278264,0.49500083923339844,0.0230715424165453,0.3135007858276353,-0.66896758527351,1.2959691569287806,-0.1777333997229391,0.8047349713782097,-0.9337143641501875,9.836092911951273,-43.41900741267645,0.49123418555057297,2,0.037499427795410156,-0.08750057220458984,-1.118751049041748,-1.5700006484985352,0.6499996185302699,3,0.007984023957211539,-1.5714130013563263,20.475000381469727,-1.3124955296473786,20.725000381469727,-1.0412301400031614,20.6200008392334,0.007984023957211539
8308,2013-02-22,19.95499992370605,20.045000076293945,19.815000534057614,19.90999984741211,28505600.0,-0.004241566264372443,1.044436909252776,-0.14062537252937557,59.82008609650649,56.19875321509965,-0.04031615956450807,-0.29735223528505017,-0.7392660497066963,-1.3312537164504228,15.302060262131947,0.22999954223633168,0.03884830579949394,0.22024984359740785,-0.7672219999390784,1.207721687133894,-0.2734860781708335,0.7139857653656492,-0.8108391033564395,13.333284892697892,-40.46844170487001,0.4937359217682422,2,0.12250041961670277,-0.0024995803832972285,-0.9612498283386195,-1.4124994277954066,1.1949996948242223,4,0.032823888205951945,1.023260765422899,20.040000915527344,-1.5714130013563263,20.475000381469727,-1.3124955296473786,20.725000381469727,0.032823888205951945
8309,2013-02-25,19.70499992370605,20.15999984741211,19.665000915527344,20.030000686645508,36091200.0,-0.012528188471852886,-1.4444465375631075,-7.2222269317176835,59.023664632164405,58.42549159765446,0.2921385677380215,-0.0644387646026594,-0.4669545721198354,-1.06333028707434,14.666232225914962,0.4949989318847656,0.08630955460228051,-0.02100019454956481,-1.0061514881046314,0.9641510990055018,-0.5135758413270963,0.4715754522279667,-0.5237223197634329,3.3332538603975457,-52.31924844800813,0.4925756467775324,2,0.37250041961670277,0.24750041961670277,-0.6937499046325648,-1.144999504089352,1.2049999237060582,0,0.05861459990446316,1.044436909252776,19.95499992370605,1.023260765422899,20.040000915527344,-1.5714130013563263,20.475000381469727,0.05861459990446316
8310,2013-02-26,19.84499931335449,19.88500022888184,19.725000381469727,19.76000022888184,25640200.0,0.00710476479017963,-1.0645304193739384,-0.2615350305761693,53.75623151561153,59.89279903012378,0.2619934196679665,-0.21050539252550848,-0.5828779898076242,-1.1840110229035439,13.996043252546109,0.18000030517578836,0.17457569570126452,0.11599922180175426,-0.8702733391986328,1.1022717828021413,-0.37713705869844105,0.6091355023019496,-0.6273472614907227,14.999880790596464,-35.275588372937335,0.49313628050019415,2,0.48750114440918324,0.10750102996826527,-0.6462492942810023,-1.0974988937377894,1.2150001525878977,1,0.04484763556520521,-1.4444465375631075,19.70499992370605,1.044436909252776,19.95499992370605,1.023260765422899,20.040000915527344,0.04484763556520521
8311,2013-02-27,20.075000762939453,20.165000915527344,19.725000381469727,19.88500022888184,18656200.0,0.011589894559995706,1.3783758705480265,2.235324477156594,61.95286606123932,60.72726811942554,0.1391141048496216,-0.4211445590000942,-0.7778973424208715,-1.3902861530284056,14.521236871577095,0.4400005340576172,0.2773239923637014,0.32000064849853516,-0.6743417628100268,1.314343059807097,-0.17717055715574404,0.8171718541528143,-0.8217017521129613,54.666646321614586,4.833840749407358,0.49717120565428025,2,0.18999958038330078,-0.12250041961669922,-0.816251277923584,-1.267500877380371,0.7049999237060547,2,0.03985052087955232,-1.0645304193739384,19.84499931335449,-1.4444465375631075,19.70499992370605,1.044436909252776,19.95499992370605,0.03985052087955232
8312,2013-02-28,19.895000457763672,20.190000534057614,19.895000457763672,20.03499984741211,24696600.0,-0.0089663909506833,-3.2143051771116657,-0.7368368217638044,59.45073345030077,61.25930592220393,0.3268340265484646,-0.22263021326327959,-0.5578377571606623,-1.1910377840016686,15.247247395013163,0.29500007629394176,0.3776266121165932,0.12100028991699219,-0.8685434278528135,1.1105440076867978,-0.37377156896791064,0.615772148801895,-0.6067674271537093,43.809468448797936,-5.9003672282534225,0.49477185888490316,2,0.36999988555908203,0.05749988555908203,-0.5225009918212891,-1.0875005722045898,0.9200000762939418,3,0.05503891873132316,1.3783758705480265,20.075000762939453,-1.0645304193739384,19.84499931335449,-1.4444465375631075,19.70499992370605,0.05503891873132316
8313,2013-03-01,20.01499938964844,20.030000686645508,19.729999542236328,19.86000061035156,24473600.0,0.006031612421398158,2.243231540095264,-1.1071389645777074,60.15871554966736,61.049266627955106,0.20398750236092056,-0.2802057848952053,-0.6516760358617013,-1.293769545597602,15.579079904778986,0.3000011444091797,0.47251817086964465,0.19224929809570668,-0.7394135363110941,1.1239121325025074,-0.2735821191076937,0.658080715299107,-0.6925310196506764,66.66642446349081,17.094890751336415,0.4658314172034,3,0.25000095367431285,-0.062499046325687146,-0.6262497901916539,-1.207499504089359,0.625,4,0.0337247646761496,-3.2143051771116657,19.895000457763672,1.3783758705480265,20.075000762939453,-1.0645304193739384,19.84499931335449,0.0337247646761496
8314,2013-03-04,20.190000534057614,20.239999771118164,19.815000534057614,19.934999465942386,19551400.0,0.008743499862392312,1.3943649864067855,1.6451811380191739,63.30275550432996,60.58124386180313,-0.04293919461169082,-0.4059234501494231,-0.8061642653269168,-1.4527056630947008,16.0650875616184,0.4249992370605504,0.4839826123827393,0.32275037765502645,-0.5885793150740284,1.2340800703840813,-0.13291446870950097,0.7784152240195539,-0.8339815314598056,90.291398773369,37.91192709855566,0.455664846364527,3,0.07499980926514027,-0.23750019073485973,-0.7975010871887172,-1.3825006484985316,0.6199989318847727,0,0.04754824462997309,2.243231540095264,20.01499938964844,-3.2143051771116657,19.895000457763672,1.3783758705480265,20.075000762939453,0.04754824462997309
8315,2013-03-05,20.475000381469727,20.520000457763672,20.315000534057614,20.350000381469727,24707800.0,0.0141158910288961,-1.1025666105872285,0.4901940251619506,64.60176094910531,60.701313259360944,-0.4102757775513268,-0.6137009095946908,-1.066271769618993,-1.7201394783429862,16.323978338803556,0.32999992370605824,0.49483714529491607,0.538750171661377,-0.3345674489961006,1.4120677923188545,0.10209136133263641,0.9754089819901175,-1.0861017589238742,94.33961358799834,43.961630503624235,0.4366588103287391,3,-0.38249969482421875,-0.5225000381469727,-1.0587506294250488,-1.6675004959106445,0.43000030517578125,1,0.021245394766198133,1.3943649864067855,20.190000534057614,2.243231540095264,20.01499938964844,-3.2143051771116657,19.895000457763672,0.021245394766198133
8316,2013-03-06,20.424999237060547,20.655000686645508,20.36000061035156,20.575000762939453,15663800.0,-0.0024420582895047227,-1.1071525885558302,-1.20001220703125,56.29367807851471,59.8178324263822,-0.4113735019509903,-0.5273358864631703,-0.9927356199234332,-1.650050127999961,17.807694451120348,0.29500007629394887,0.4353016735691213,0.4484991073608384,-0.4375575906399405,1.3345558053616173,0.0054707583604489685,0.8915274563612279,-1.0038785869656124,75.13500918619205,23.966923607391266,0.44302834900038945,3,-0.2649984359741211,-0.47249889373779297,-0.9787497520446777,-1.6174993515014648,0.5750007629394531,2,0.031089363652442747,-1.1025666105872285,20.475000381469727,1.3943649864067855,20.190000534057614,2.243231540095264,20.01499938964844,0.031089363652442747
8317,2013-03-07,20.309999465942386,20.4950008392334,20.30500030517578,20.415000915527344,13348200.0,-0.005630343961506634,-2.304363690644022,0.7000025431056169,52.43901142281432,58.99771301819419,-0.28390209335232086,-0.35617015401692953,-0.8411895941700642,-1.508321553263972,19.31802318397182,0.1900005340576172,0.33819830735183487,0.2862493515014677,-0.562507775734435,1.1350064787373704,-0.13812921211648543,0.7106279151194208,-0.8573012288493516,62.702616879087,11.524381853981694,0.42437856361795145,3,-0.14999866485596058,-0.35749912261963246,-0.8337497711181676,-1.5024995803833043,0.26500129699706676,3,0.023141370411715823,-1.1071525885558302,20.424999237060547,-1.1025666105872285,20.475000381469727,1.3943649864067855,20.190000534057614,0.023141370411715823
8318,2013-03-08,20.5,20.584999084472656,20.23500061035156,20.43000030517578,22782600.0,0.00935502407945532,1.9166799122612115,-0.6666545566838249,47.70113556558678,57.739654233018896,-0.4341163440350648,-0.4768985770634053,-0.9937780282733648,-1.6689397130941828,20.580639221981617,0.3499984741210973,0.27137225166965706,0.41674985885619975,-0.3869802662637589,1.2204799839761584,0.014884796296218639,0.8186149214161809,-1.0163557276488255,81.54754065603707,32.53764171298941,0.4018650625599799,3,-0.3099994659423828,-0.5474996566772461,-1.0350003242492676,-1.692500114440918,0.20499992370605113,4,0.015365879710127484,-2.304363690644022,20.309999465942386,-1.1071525885558302,20.424999237060547,-1.1025666105872285,20.475000381469727,0.015365879710127484
8319,2013-03-11,20.565000534057614,20.56999969482422,20.36000061035156,20.415000915527344,16923800.0,0.0031707577589079605,1.6250223520296088,2.1428610354222926,46.88716675250953,56.97642481489645,-0.4071086240871793,-0.47239615878348573,-1.0188726342665326,-1.7036421048382202,22.116212734625417,0.2099990844726598,0.23395188812536105,0.42225036621093537,-0.33559632800824346,1.1800970604301142,0.04332701910134773,0.801173713320523,-1.0510291471534643,78.57139613353188,32.71629287120368,0.37892334710958936,3,-0.37499999999999645,-0.6125001907348597,-1.2212510108947718,-1.7575006484985316,-0.25500106811522727,0,0.0036469172693003316,1.9166799122612115,20.5,-2.304363690644022,20.309999465942386,-1.1071525885558302,20.424999237060547,0.0036469172693003316
8320,2013-03-12,20.36000061035156,20.53499984741211,20.2549991607666,20.53499984741211,28815200.0,-0.009968388931794858,2.2000217983651225,-1.1666645473850696,47.7227799058639,55.39530413096584,-0.13563695132102893,-0.19551101942895244,-0.770529287313078,-1.4744178157111705,23.406376765629336,0.3100013732910121,0.21977760932319512,0.1652503967285135,-0.4907782411901884,0.8212790346472154,-0.16276392223083747,0.49326471568786445,-0.8163086511854942,29.761899355588504,-14.757335449168814,0.32801431895935107,3,-0.16750049591064098,-0.40750026702880504,-1.0200009346008265,-1.552500724792477,-0.3649997711181605,1,0.02210210422891823,1.6250223520296088,20.565000534057614,1.9166799122612115,20.5,-2.304363690644022,20.309999465942386,0.02210210422891823
8321,2013-03-13,20.295000076293945,20.40999984741211,20.165000915527344,20.395000457763672,17323800.0,-0.0031925605161605697,2.7692386695423803,0.5714332425068004,55.916441487888164,55.00260502403111,-0.040395736193083565,-0.07032135619173374,-0.654793449853976,-1.3905142961416352,25.062516980374255,0.24499893188476562,0.22797460973214712,0.05974988937378001,-0.5055213644290468,0.6250211431766068,-0.2228857375276334,0.3423855162751934,-0.7221819563112035,30.952316076294277,-17.21243744832015,0.282635626901413,3,-0.10249996185302734,-0.27499961853027344,-0.9650001525878906,-1.3500003814697266,-0.0149993896484375,2,0.030056694164001918,2.2000217983651225,20.36000061035156,1.6250223520296088,20.565000534057614,1.9166799122612115,20.5,0.030056694164001918
8322,2013-03-14,20.57999992370605,20.6200008392334,20.280000686645508,20.395000457763672,28377200.0,0.014042860130116797,1.5660263284798146,-1.8499876022811448,63.26962015064396,55.34826109080629,-0.24363031663395063,-0.33177054623624613,-0.897917761419194,-1.6566780317821461,24.340779594146934,0.3400001525878906,0.26062744184343956,0.31899976730346324,-0.26036127319625635,0.8983608078031828,0.029319247053603448,0.608680287553323,-0.9786381661229626,91.20858851985452,37.041797152023726,0.2896805202498593,3,-0.34499931335448863,-0.5599994659423793,-1.2499999999999964,-1.5349998474121058,-0.3449993133544922,3,0.02040816704815196,2.7692386695423803,20.295000076293945,2.2000217983651225,20.36000061035156,1.6250223520296088,20.565000534057614,0.02040816704815196
8323,2013-03-15,20.354999542236328,20.6200008392334,20.295000076293945,20.434999465942386,35299600.0,-0.010932963182888389,-2.2500262261937687,-0.4324332683802199,63.94846728820501,55.42000684457019,0.038745515735016056,-0.09718243280010341,-0.6514909771358006,-1.4175512914091826,23.580038622742926,0.3250007629394531,0.24343474987081848,0.08474941253662038,-0.49440149085462437,0.6639003159278651,-0.204826039159002,0.37432486423224276,-0.7256650198049002,41.75794693797133,-18.060727661489615,0.28957545169562215,3,0.055001258850097656,-0.33499908447265625,-1.0662498474121094,-1.3099994659423828,0.095001220703125,4,0.010808215458154358,1.5660263284798146,20.57999992370605,2.7692386695423803,20.295000076293945,2.2000217983651225,20.36000061035156,0.010808215458154358
8324,2013-03-18,20.184999465942386,20.25,19.924999237060547,20.125,26053800.0,-0.00835176026121709,2.4210510465291373,-0.7499940395298492,57.20337955681728,54.5979644676493,0.23240103959034997,0.04064117529495803,-0.4546669898014315,-1.235627208254673,22.001852239946896,0.43000030517578125,0.245134523026465,-0.06350059509276917,-0.6195592268713064,0.49255803668576803,-0.341529910982036,0.21452872079649765,-0.528251633959588,37.41001863434204,-26.918061551441838,0.27802931588926816,3,0.10500049591064098,-0.10749912261963246,-0.7837495803833043,-1.139999389648441,0.14999961853026988,0,0.025761727595834172,-2.2500262261937687,20.354999542236328,1.5660263284798146,20.57999992370605,2.7692386695423803,20.295000076293945,0.025761727595834172
8325,2013-03-19,20.065000534057614,20.21999931335449,19.76499938964844,20.174999237060547,32476200.0,-0.005944955910811123,3.5500252725140857,-1.833328035095478,49.77777287989895,53.873975001136436,0.3219855773636553,0.11453143340694893,-0.308363107421453,-1.1015665860704793,19.993039400775796,0.4549999237060476,0.2334869074643784,-0.15049953460693644,-0.664215663567127,0.36321659435325415,-0.40735759908703173,0.10635852987315886,-0.3813876587144698,35.087793658689336,-29.20402290441558,0.25685806448009524,3,0.12749958038330433,0.012499809265140271,-0.703750610351559,-1.0200004577636683,0.30999946594238637,1,0.01221026291371996,2.4210510465291373,20.184999465942386,-2.2500262261937687,20.354999542236328,1.5660263284798146,20.57999992370605,0.01221026291371996
8326,2013-03-20,20.489999771118164,20.545000076293945,20.225000381469727,20.2549991607666,25300200.0,0.0211811226388543,-1.1695029224641804,-2.1363943749890937,61.92382992418777,54.92784372351126,-0.10373224786706103,-0.3260006957287942,-0.6988363208460342,-1.5105286960564612,18.530741915127503,0.4799995422363317,0.2055821193991889,0.27374973297119,-0.2416027096802651,0.7891021756226451,0.016073511645462446,0.5314259542969175,-0.7800591532818828,84.79522249016763,17.172578644137147,0.2576762213257276,3,-0.2974996566772461,-0.41249942779541016,-1.143749713897705,-1.4449996948242188,0.1949996948242223,2,-0.02415807405632553,3.5500252725140857,20.065000534057614,2.4210510465291373,20.184999465942386,-2.2500262261937687,20.354999542236328,-0.02415807405632553
8327,2013-03-21,20.200000762939453,20.450000762939453,20.07999992370605,20.38500022888184,24035800.0,-0.014153197238561233,1.3492076947763183,-0.7872297253425253,53.47094389748842,55.568933538167,0.18888592007260385,-0.024664881616388357,-0.38116015371640444,-1.2012259463721406,18.10709214992276,0.4099998474121129,0.1403319340922593,-0.02424926757812429,-0.5330070848173065,0.48450854966105794,-0.27862817619771363,0.23012964104146505,-0.4642589574598972,50.877267342900346,-16.169601054394015,0.254378908619591,3,-0.007500648498535156,0.13249969482421875,-0.8537507057189941,-1.1550006866455078,0.5450000762939453,3,0.003960392113094846,-1.1695029224641804,20.489999771118164,3.5500252725140857,20.065000534057614,2.4210510465291373,20.184999465942386,0.003960392113094846
8328,2013-03-22,20.61000061035156,20.614999771118164,20.2549991607666,20.31999969482422,19189800.0,0.020297021382510216,1.4000101725519118,-1.567577041642131,57.24138157829836,56.71940185214354,-0.2278279595683479,-0.4037796914813363,-0.7623388677557053,-1.5892620949726783,18.17123837715281,0.41499900817871094,0.12567956877084185,0.353000545501704,-0.166983370992142,0.87298446199555,0.09300858725477923,0.6129925037486288,-0.848973640981594,99.41186370317139,33.84684769863084,0.25999195824692367,3,-0.417500495910641,-0.34500026702880504,-0.7325005531311,-1.0350008010864222,0.03999900817871449,4,-0.018195050407308178,1.3492076947763183,20.200000762939453,-1.1695029224641804,20.489999771118164,3.5500252725140857,20.065000534057614,-0.018195050407308178
8329,2013-03-25,20.86000061035156,20.90999984741211,20.63500022888184,20.709999084472656,43688200.0,0.012130033604872192,1.199996948242159,0.5172450080239871,56.71902721883247,57.71898488691782,-0.4823006222780215,-0.5932284158650276,-0.9813080295634791,-1.8151426835783084,18.78556835726189,0.2999992370605504,0.14024687957896376,0.5452505111694315,0.02684714831213242,1.0636538740267305,0.28604882974078194,0.804452192598081,-1.0741941803689947,95.63325615098833,32.315589138312674,0.2592016814286502,3,-0.5225009918212855,-0.5725002288818324,-0.907500267028805,-1.2850008010864222,0.0699996948242223,0,-0.019654833912547853,1.4000101725519118,20.61000061035156,1.3492076947763183,20.200000762939453,-1.1695029224641804,20.489999771118164,-0.019654833912547853
8330,2013-03-26,20.73500061035156,21.0,20.655000686645508,20.959999084472656,25929800.0,-0.005992329642501071,1.2622883157815743,-1.4999745689436532,55.27213466147139,57.64739523953818,-0.3335937916118539,-0.41964863402419894,-0.8254451404507215,-1.6760855713821314,19.491477890535787,0.3449993133544922,0.1551826602659645,0.3757504463195751,-0.12537760693901134,0.8768784995781616,0.1251864196902801,0.6263144729488701,-0.924910308968645,71.19572090516097,8.98568468400935,0.2505640266292939,3,-0.3525009155273402,-0.4025001525878871,-0.7487502098083461,-1.1600008010864222,0.3199996948242223,1,-0.019291126795492275,1.199996948242159,20.86000061035156,1.4000101725519118,20.61000061035156,1.3492076947763183,20.200000762939453,-0.019291126795492275
8331,2013-03-27,20.875,20.8799991607666,20.575000762939453,20.645000457763672,22330400.0,0.0067518391862766425,1.5416759385828274,-1.022227120138331,59.527839265416226,57.23164180784621,-0.42763888853538035,-0.5234801889644558,-0.9397332170263439,-1.8008315206937695,19.6479698535419,0.30499839782714844,0.1718496637965714,0.4757498741149888,-0.05658649158817397,1.0080862398181516,0.2095816912634092,0.7419180569665684,-1.0411115046447428,86.4130446050027,23.262941328853778,0.266168182851581,3,-0.49250030517578125,-0.5424995422363281,-0.8887495994567871,-1.3000001907348633,0.3950004577636719,2,-0.0239520958083832,1.2622883157815743,20.73500061035156,1.199996948242159,20.86000061035156,1.4000101725519118,20.61000061035156,-0.0239520958083832
8332,2013-03-28,20.989999771118164,21.0049991607666,20.76000022888184,20.834999084472656,27182000.0,0.005508971071528812,1.6486447475590638,0.6739173701756422,58.47751207603532,56.6237578953829,-0.5345809390154805,-0.5820828799231741,-1.0316686068723087,-1.8999139526191016,19.854431235805553,0.24499893188476207,0.20583648035887947,0.5359996795654283,-0.003167469679450363,1.075166828810307,0.2664161049429872,0.8055832541878694,-1.1327890456700125,98.00008138020834,35.64138130283065,0.26958357462243965,3,-0.6050004959106445,-0.6549997329711914,-1.0037493705749512,-1.4149999618530273,0.399999618530277,3,-0.014530743616083863,1.5416759385828274,20.875,1.2622883157815743,20.73500061035156,1.199996948242159,20.86000061035156,-0.014530743616083863
8333,2013-04-01,20.690000534057614,21.030000686645508,20.540000915527344,20.729999542236328,20077600.0,-0.014292484055828503,-1.882366470881929,-0.2580569740971127,52.00000244140923,56.045604882559786,-0.203460507450405,-0.24129259650539936,-0.7112930817170628,-1.5860592867482026,20.264754359527114,0.48999977111816406,0.21729544333539152,0.20225038528441885,-0.30475818637786745,0.7092589569467052,-0.05125390054672252,0.45575467111556023,-0.7868782711967235,30.61218134612093,-28.469022084662758,0.2535042858311431,4,-0.292500495910641,-0.34249973297118785,-0.6750001907348597,-1.115000724792477,0.8349990844726598,0,0.0026583037098162343,1.6486447475590638,20.989999771118164,1.5416759385828274,20.875,1.2622883157815743,20.73500061035156,0.0026583037098162343
8334,2013-04-02,21.149999618530273,21.18000030517578,20.71500015258789,20.725000381469727,29034800.0,0.02223291796031912,-1.0898897594595984,-10.625244385102294,61.68639195165489,57.36878477942156,-0.5723698100212999,-0.6594960636516056,-1.157562140625565,-2.027950361303734,20.41476961247792,0.4899997711181676,0.19678045475827233,0.614249515533448,0.047659781704581405,1.1808392493623145,0.33095464861901647,0.8975443824478795,-1.179264650242306,95.31238824118446,31.17901951348682,0.28329486691443306,4,-0.5199995040893555,-0.7274990081787109,-1.1349992752075195,-1.5749998092651367,0.4899997711181676,1,-0.023640662364926568,-1.882366470881929,20.690000534057614,1.6486447475590638,20.989999771118164,1.5416759385828274,20.875,-0.023640662364926568
8335,2013-04-03,20.90999984741211,21.30500030517578,20.774999618530273,21.13999938964844,25813800.0,-0.011347507113328326,-1.1200027465820312,-0.5411763649908979,58.64979899036451,57.005003564552304,-0.22339393754438674,-0.4060549276471903,-0.9114961413247507,-1.768978584747515,20.17845945194233,0.5300006866455078,0.1867421433463612,0.3524997711181648,-0.23719680858542702,0.9421963508217566,0.057651481266368876,0.6473480609699607,-0.8425236521731172,48.36591203749875,-19.1399181468392,0.2948482898517959,4,-0.2174997329711914,-0.39499950408935547,-0.8949995040893555,-1.3350000381469727,0.5699996948242188,2,0.0009565020521100642,-1.0898897594595984,21.149999618530273,-1.882366470881929,20.690000534057614,1.6486447475590638,20.989999771118164,0.0009565020521100642
8336,2013-04-04,21.059999465942386,21.149999618530273,20.815000534057614,20.88999938964844,15531800.0,0.007173582956713442,-1.0937587544926604,-0.7391322375731728,57.017548751800064,57.39907077058693,-0.3174158425957927,-0.5333899025046911,-1.0461467434202483,-1.8942310701928982,19.71011088873505,0.3349990844726598,0.21564089516073182,0.47074937820434926,-0.15611628627796392,1.0976150426866624,0.1573165459631909,0.7841822104455076,-0.8687708597097163,67.97372095342622,3.322948021189845,0.31343283224115726,4,-0.27999973297119496,-0.5449991226196325,-0.9174990653991735,-1.4849996566772496,0.4800014495849574,3,-0.00023737706046433882,-1.1200027465820312,20.90999984741211,-1.0898897594595984,21.149999618530273,-1.882366470881929,20.690000534057614,-0.00023737706046433882
8337,2013-04-05,20.780000686645508,20.81999969482422,20.46500015258789,20.69499969482422,27949600.0,-0.013295289002722144,3.303050620181026,0.5000056098464024,56.115137134536106,57.2739324990578,0.05979624061626154,-0.22806755909513754,-0.7567986748668929,-1.5878283324858131,19.006783514312787,0.5949993133544957,0.27440825797125257,0.16725053787231303,-0.45071258316063734,0.7852136589052634,-0.14173102264416215,0.4762320983887882,-0.47739491051852667,37.500056766318046,-28.805314575617267,0.3089815605164761,4,0.10499954223632812,-0.2625007629394531,-0.6712503433227539,-1.205000877380371,0.8149986267089808,4,0.02358035394258029,-1.0937587544926604,21.059999465942386,-1.1200027465820312,20.90999984741211,-1.0898897594595984,21.149999618530273,0.02358035394258029
8338,2013-04-08,20.815000534057614,20.854999542236328,20.63500022888184,20.799999237060547,19046400.0,0.0016843044396335216,3.6315979681570116,0.176483787725752,59.431174826596326,57.57528223325378,0.06362449753360266,-0.2511341374718761,-0.775079835730196,-1.5953139403144512,18.139603173771583,0.21999931335448863,0.26901891339198514,0.18650035858154013,-0.4354073762441715,0.8084080934072517,-0.12445350883131567,0.4974542259943959,-0.4121553050257525,41.66670451087827,-27.1249496243778,0.31095386741285636,4,0.0699996948242223,-0.29750061035155895,-0.7062501907348597,-1.240000724792477,0.8500003814697301,0,0.02762425370347743,3.303050620181026,20.780000686645508,-1.0937587544926604,21.059999465942386,-1.1200027465820312,20.90999984741211,0.02762425370347743
8339,2013-04-09,20.63999938964844,20.90999984741211,20.459999084472656,20.815000534057614,23151600.0,-0.008407453274999144,1.4657591513599666,-11.665734265736555,58.46833206457476,57.93041527804304,0.228126563965926,-0.07402128717654577,-0.5879501865895911,-1.393936022071852,17.055047758981246,0.4500007629394531,0.31007056417371714,0.007749271392825108,-0.6134503543857832,0.6289488971714334,-0.30285054149647905,0.31834908428212927,0.6650009155273402,21.301780490447893,-49.615314621969475,0.3105998128893043,4,0.2425003051757777,-0.10499954223633168,-0.5312490463256871,-1.0649995803833043,1.225000381469723,1,0.04287791933393592,3.6315979681570116,20.815000534057614,3.303050620181026,20.780000686645508,-1.0937587544926604,21.059999465942386,0.04287791933393592
8340,2013-04-10,20.809999465942386,20.88999938964844,20.600000381469727,20.63999938964844,26478200.0,0.008236438048501382,-1.320009765699469,-0.9714226547939926,55.09554372268817,57.4379379955177,0.07809655129415916,-0.21985194155496757,-0.7405336985504753,-1.5358240051939696,16.23499412622716,0.2899990081787145,0.3135214918636322,0.15524940490723083,-0.45696361600314006,0.7674624258176017,-0.1508571055479564,0.46135591536241805,0.47810081481933153,50.72465370592075,-17.67534017547903,0.3061065104551861,4,0.07250022888183238,-0.274999618530277,-0.7012491226196325,-1.2349996566772496,0.625,2,0.03988466818869618,1.4657591513599666,20.63999938964844,3.6315979681570116,20.815000534057614,3.303050620181026,20.780000686645508,0.03988466818869618
8341,2013-04-11,20.905000686645508,20.979999542236328,20.825000762939453,20.899999618530273,26442400.0,0.0045651717030843475,1.0,0.029418034534214453,61.969447425466,57.825930812121115,-0.013635452756897593,-0.28122903856127834,-0.8092406335127933,-1.5962069752519454,15.727458356103197,0.17000007629394176,0.3034083673404808,0.21975059509277273,-0.3775984619890522,0.8170996521745977,-0.07892393344813797,0.5184251236336834,0.36653757019042743,85.57715585225397,14.342645688938902,0.2986745285409117,4,-0.022500991821289062,-0.37000083923339844,-0.882500171661377,-1.330000877380371,0.41499900817871094,3,0.027505325840919026,-1.320009765699469,20.809999465942386,1.4657591513599666,20.63999938964844,3.6315979681570116,20.815000534057614,0.027505325840919026
8342,2013-04-12,21.0,21.059999465942386,20.88500022888184,20.934999465942386,33938400.0,0.004544334380968351,-1.1212156241692337,12.997330282226597,57.41444480867031,58.42753551959456,-0.11964947677165938,-0.3616939075731551,-0.8750100832351819,-1.653608423882055,14.846979641835434,0.17499923706054688,0.31023334775112943,0.2937499046325698,-0.31739103179010897,0.9048908410552485,-0.011820563578769594,0.5993203728439092,0.2553074733886689,90.00009536737046,21.40740864114788,0.30557046821133943,4,-0.11750030517578125,-0.4650001525878906,-0.9437494277954102,-1.4250001907348633,-0.2399997711181605,4,0.025714329310825956,1.0,20.905000686645508,-1.320009765699469,20.809999465942386,1.4657591513599666,20.63999938964844,0.025714329310825956
8343,2013-04-15,20.575000762939453,20.934999465942386,20.549999237060547,20.934999465942386,27089000.0,-0.020238058907645073,1.1388978664109173,-5.538396079697532,44.9197824599865,56.56457890940918,0.32108730329233026,0.08498982197285088,-0.4098038910098012,-1.1955758899946431,13.69894732580802,0.4500007629394531,0.28041326032413494,-0.14224939346313548,-0.7343948804131237,0.4498960934868528,-0.4383221369381296,0.15382335001185865,0.6644005426708972,19.166934225124102,-44.10487074381733,0.2960727434749944,4,0.3074989318847656,-0.04000091552734375,-0.5187501907348633,-1.0000009536743164,0.5399990081787109,0,0.04957465431798669,-1.1212156241692337,21.0,1.0,20.905000686645508,-1.320009765699469,20.809999465942386,0.04957465431798669
8344,2013-04-16,20.70499992370605,20.815000534057614,20.6200008392334,20.739999771118164,32861800.0,0.006318306485837866,1.1080891601542788,0.09722214863598481,49.46617912678594,55.5441767023449,0.13558488897237808,-0.004273879162180805,-0.5056383200646373,-1.295921236753859,13.60647818019334,0.2399997711181605,0.24755009561300056,-0.03825025558472106,-0.5750755365898108,0.4985750254203687,-0.3066628960872677,0.2301623849178256,0.5188133374815465,30.3922778594313,-30.560390577103373,0.2684126405025456,4,0.09999942779541371,-0.17000007629394176,-0.6337494850158656,-1.1300001144409144,0.18499946594238992,1,0.046365660244323204,1.1388978664109173,20.575000762939453,-1.1212156241692337,21.0,1.0,20.905000686645508,0.046365660244323204
8345,2013-04-17,20.309999465942386,20.63999938964844,20.26499938964844,20.559999465942386,36055600.0,-0.019077539686991773,-1.2058813629682819,7.142888283378022,40.78301568010278,53.74033969437854,0.48782482845115993,0.4321805063793782,-0.07374989629566642,-0.8776538122609274,14.25550259017119,0.4400005340576101,0.2489204838547181,-0.4455006599426241,-0.9253128911059534,0.03431157122070516,-0.6854067755242887,-0.20559454436095947,0.8985375117109129,5.66038641200166,-49.92068680918085,0.23990611558166428,4,0.35249996185302734,0.225000381469723,-0.23874902725220082,-0.7349996566772496,0.600000381469723,2,0.07656328636459797,1.1080891601542788,20.70499992370605,1.1388978664109173,20.575000762939453,-1.1212156241692337,21.0,0.07656328636459797
8346,2013-04-18,19.9950008392334,20.3799991607666,19.975000381469727,20.36000061035156,32357600.0,-0.015509533973016909,1.0000094190783433,1.459999084472642,34.76262970280368,51.3678388686305,0.7105927941199717,0.7464653024672216,0.25831197703667286,-0.5404248618595453,14.442555112437061,0.404998779296875,0.16320893940886094,-0.7357493400573745,-1.3141612259118283,-0.15733745420292067,-1.0249552829846031,-0.4465433971301458,1.175794634899706,1.8433617179863946,-46.373795152533944,0.28920594292722734,4,0.5224990844726562,0.5399990081787109,0.0774993896484375,-0.4200010299682617,0.9799995422363281,3,0.07201793279665591,-1.2058813629682819,20.309999465942386,1.1080891601542788,20.70499992370605,1.1388978664109173,20.575000762939453,0.07201793279665591
8347,2013-04-19,20.280000686645508,20.30500030517578,19.82999992370605,19.93000030517578,29289800.0,0.014253555161292786,1.375004172329131,-0.9589057560159997,43.69230263613501,49.61907529191257,0.3880129440585165,0.4930448125916307,0.002259610870883222,-0.804664525346606,15.130415655869362,0.4750003814697301,0.10709002387368471,-0.454749488830565,-1.0186310803272853,0.10913210266615536,-0.7366902845789269,-0.17280869308220304,0.8190470819277955,40.72406781533412,-9.318476882490614,0.28194079574836056,4,0.16499900817871094,0.25499916076660156,-0.1737504005432129,-0.7050008773803711,0.6299991607666016,4,0.05128200063935684,1.0000094190783433,19.9950008392334,-1.2058813629682819,20.309999465942386,1.1080891601542788,20.70499992370605,0.05128200063935684
8348,2013-04-22,20.23500061035156,20.309999465942386,20.125,20.2450008392334,27501600.0,-0.0022189385981422616,1.642897042193952,-0.028572051378476754,33.862435286321116,46.885086760995506,0.38228978490827004,0.5359908910682059,0.07805419344691344,-0.7367197858129337,15.496789076268508,0.18499946594238637,0.04163170978693387,-0.4809995651245167,-1.085800977974536,0.12380184772550251,-0.7834002715495245,-0.17859885869950887,0.7625233306323658,41.116795501370966,-3.0672537702892626,0.30240070642500877,4,0.2099990844726598,0.2999992370605504,-0.10750007629394176,-0.6600008010864222,0.15999984741211293,0,0.02594512491695733,1.375004172329131,20.280000686645508,1.0000094190783433,19.9950008392334,-1.2058813629682819,20.309999465942386,0.02594512491695733
8349,2013-04-23,20.450000762939453,20.46500015258789,20.13999938964844,20.38999938964844,23914000.0,0.010625161655686277,6.222226931716956,-5.999999999997513,41.81495579834486,45.40946588051291,0.15366338473284813,0.3043013535286718,-0.10511369837947271,-0.9245777045084651,15.124992589915468,0.3250007629394496,0.001085877850499628,-0.24549942016601634,-0.8575008178531256,0.3665019775210929,-0.551500119009571,0.060501278677538295,0.45412125666224057,76.54336395297065,31.529710770829936,0.30600069884355524,4,-0.005001068115234375,0.08499908447265625,-0.2350001335144043,-0.8750009536743164,0.024999618530273438,1,0.03251828769531673,1.642897042193952,20.23500061035156,1.375004172329131,20.280000686645508,1.0000094190783433,19.9950008392334,0.03251828769531673
8350,2013-04-24,20.334999084472656,20.63999938964844,20.270000457763672,20.524999618530273,22903000.0,-0.0056235537494555565,-1.3125093132901617,-3.166603089834252,36.93692826787278,42.62807486300255,0.21702273946135264,0.4087565758677769,0.04281331905575314,-0.7857808819663532,14.3776271546662,0.3699989318847692,-0.06135106475723262,-0.3405010223388665,-0.9728721364782089,0.29187009180047596,-0.6566865794085359,-0.024315465269197034,0.4831931674573866,62.34561650964379,19.40031856236078,0.31618555706967094,4,0.1100006103515625,0.20000076293945312,-0.15124893188476562,-0.5324993133544922,-0.25,2,0.027292861084983855,6.222226931716956,20.450000762939453,1.642897042193952,20.23500061035156,1.375004172329131,20.280000686645508,0.027292861084983855
8351,2013-04-25,20.375,20.51000022888184,20.30500030517578,20.3700008392334,24018600.0,0.001967096991801087,-2.037030757710673,-0.026311298499222004,42.01182630574284,40.91667280712172,0.10497413676175782,0.3471761915274314,0.031562119298428115,-0.8031091980068794,13.826542911417855,0.20499992370605824,-0.11003625736282885,-0.27550010681152415,-0.9141653152615135,0.36316510163846516,-0.594832711036517,0.04383249741346873,0.36413686567212267,67.28400439867836,22.67296626100739,0.3193326042249945,4,0.00749969482421875,0.19250011444091797,-0.23999977111816406,-0.5725002288818359,-0.14500045776367188,3,0.02625766122268014,-1.3125093132901617,20.334999084472656,6.222226931716956,20.450000762939453,1.642897042193952,20.23500061035156,0.02625766122268014
8352,2013-04-26,20.684999465942386,20.76499938964844,20.31999969482422,20.399999618530273,27520000.0,0.015214697714963643,-1.000000000000016,57.00953834414417,47.6868148650943,41.224120852133694,-0.2843048408243227,0.013866212121559585,-0.2641906449136684,-1.0911176724840743,12.737348100511692,0.4449996948242223,-0.1512204552959524,0.04974937438965199,-0.5690392307361805,0.6685379795154844,-0.259644928173266,0.35914367695257,-0.8549995422363352,87.50000000000007,40.76020973291841,0.3093943025629163,4,-0.362499237060554,-0.1174993515014684,-0.5499992370605504,-0.8824996948242223,-0.22500038146973012,4,0.014019865748839955,-2.037030757710673,20.375,-1.3125093132901617,20.334999084472656,6.222226931716956,20.450000762939453,0.014019865748839955
8353,2013-04-29,20.7450008392334,20.84499931335449,20.63999938964844,20.809999465942386,16754000.0,0.00290071911240819,2.037073666958714,-0.2280654789790087,51.94807768389265,41.49988735847889,-0.35498634799497353,-0.04406251415190354,-0.31233932610505377,-1.127597871966639,12.199824244184558,0.20499992370604758,-0.22604488160221337,0.10700073242187358,-0.5132994018413264,0.7273008666850735,-0.20314933470972818,0.41715079955347534,-0.8963009262085002,85.81581773861511,34.37702133123892,0.31015006713160037,4,-0.40750122070312855,-0.17750072479248047,-0.4825005531311035,-0.9425010681152344,-0.6500015258789098,0,0.007953675656964032,-1.000000000000016,20.684999465942386,-2.037030757710673,20.375,-1.3125093132901617,20.334999084472656,0.007953675656964032
8354,2013-04-30,20.649999618530273,20.84000015258789,20.565000534057614,20.82999992370605,17755600.0,-0.0045794753849061065,1.749985694939859,2.7692939726507713,46.94657099843037,42.18472683829307,-0.3001738726368899,0.012184014638712881,-0.22085204804223935,-1.0103471337127772,11.360441211771557,0.274999618530277,-0.29643510905034276,0.03699951171875071,-0.5348246620259296,0.608823685463431,-0.24891257515358944,0.32291159859109086,-0.7614477294921933,66.08694209941494,13.956443269175722,0.2859120868723402,4,-0.31250000000000355,-0.08249950408935547,-0.4212493896484375,-0.8474998474121094,-0.529998779296875,1,-0.012348627868146722,2.037073666958714,20.7450008392334,-1.000000000000016,20.684999465942386,-2.037030757710673,20.375,-0.012348627868146722
8355,2013-05-01,20.93000030517578,21.23500061035156,20.82999992370605,20.989999771118164,26820400.0,0.01355935553598031,-2.1153871547517764,0.33332980121223055,50.44562564725706,43.92728194323232,-0.5397378273033446,-0.2806294804311875,-0.5045704617289601,-1.2636894896185105,10.479320499790061,0.5850009918212855,-0.2893136383475081,0.3160001754760735,-0.25807647187391325,0.8900768228260603,0.028961851801078353,0.6030384991510687,-1.0031905191650452,67.20427902245363,18.5071060117355,0.28703832367499393,5,-0.3975000381469762,-0.3625001907348633,-0.6175003051757812,-0.9774999618530273,-0.3400001525878906,2,-0.021739126472613446,1.749985694939859,20.649999618530273,2.037073666958714,20.7450008392334,-1.000000000000016,20.684999465942386,-0.021739126472613446
8356,2013-05-02,21.05500030517578,21.100000381469727,20.825000762939453,20.854999542236328,15547000.0,0.0059722884939035215,-1.1153953372360872,-3.3333757192357822,50.97002202699484,44.73591743110564,-0.5571552777391133,-0.427965206745732,-0.6238528490522555,-1.363109365271633,9.545335024098195,0.27499961853027344,-0.30501974823606304,0.441250133514405,-0.13201263955062004,1.01451290657943,0.15461874698189249,0.7278815200469175,-1.0496990697045945,80.32785518339743,35.332772782654295,0.2866313865325124,5,-0.375,-0.4875001907348633,-0.6975002288818359,-1.1024999618530273,-0.720001220703125,3,-0.046069874454700344,-2.1153871547517764,20.93000030517578,1.749985694939859,20.649999618530273,2.037073666958714,20.7450008392334,-0.046069874454700344
8357,2013-05-03,21.270000457763672,21.375,21.06999969482422,21.06999969482422,15546600.0,0.010211358322091302,-2.049991416963894,1.0,63.23807018742125,47.99987686456121,-0.6894597844900083,-0.6370346920437662,-0.8164957051573154,-1.5501412855868182,9.826003585187603,0.31999969482421875,-0.2508657205800091,0.631750297546386,-0.009303719170578262,1.2728043142633503,0.3112232891879039,0.9522773059048681,-1.1909172597996616,87.03708500422684,37.17316379910784,0.32052700835848147,5,-0.5125007629394531,-0.6675004959106445,-0.9125003814697266,-1.317500114440918,-1.1900005340576207,4,-0.04889519948965193,-1.1153953372360872,21.05500030517578,-2.1153871547517764,20.93000030517578,1.749985694939859,20.649999618530273,-0.04889519948965193
8358,2013-05-06,21.38999938964844,21.420000076293945,21.170000076293945,21.229999542236328,14482000.0,0.005641698603770839,1.2727146622277707,0.799996185317304,63.097486169006274,50.36460246130137,-0.7022406462277182,-0.7502111513053542,-0.9095417281973432,-1.6429466543511069,10.075827759952478,0.25,-0.13590466412573932,0.7229992866516142,0.001981187198722978,1.4440173861045054,0.3624902369251686,1.0835083363780598,-1.2072428475215524,96.49114588213291,42.339815502250616,0.36050904972644515,5,-0.5449991226196325,-0.764999389648441,-1.029999732971195,-1.4349994659423864,-1.6299991607666016,0,-0.04347827637741086,-2.049991416963894,21.270000457763672,-1.1153953372360872,21.05500030517578,-2.1153871547517764,20.93000030517578,-0.04347827637741086
8359,2013-05-07,21.524999618530273,21.625,21.415000915527344,21.48500061035156,18318000.0,0.006311371329312143,-1.3333439298089456,0.24999403952985477,75.79614481250488,54.68229318848272,-0.7473029713241885,-0.859581039376593,-1.0074051429121127,-1.7508897742798268,10.981397529996508,0.23500061035155895,-0.06638496839905628,0.8137495040893548,-0.002614911911873463,1.630113920090583,0.40556729608874065,1.2219317120899689,-1.2185187229866798,87.49994039529838,26.09061509861904,0.4081822080006148,5,-0.5599994659423828,-0.7974996566772461,-1.1524991989135742,-1.5574989318847656,-1.6499996185302734,1,-0.06643439398459905,1.2727146622277707,21.38999938964844,-2.049991416963894,21.270000457763672,-1.1153953372360872,21.05500030517578,-0.06643439398459905
8360,2013-05-08,21.63999938964844,21.68000030517578,21.45499992370605,21.46999931335449,14363400.0,0.0053426143162003115,-1.25001668939599,4.250107291020734,88.16694000847895,59.81063915545339,-0.735015998884851,-0.9583459532020377,-1.0876794010930375,-1.8380486739588413,11.975714628588491,0.22500038146973012,0.04930536152734888,0.8872492790222211,-0.028578833067520293,1.8030773911119624,0.4293352229773504,1.3451633350670917,-1.1752962015700774,95.32152784284372,25.287881080549113,0.45791405604486995,5,-0.639999389648441,-0.8849992752075231,-1.1137490272522008,-1.5974988937377965,-1.7699985504150426,2,-0.0702402307433585,-1.3333439298089456,21.524999618530273,1.2727146622277707,21.38999938964844,-2.049991416963894,21.270000457763672,-0.0702402307433585
8361,2013-05-09,21.479999542236328,21.645000457763672,21.375,21.584999084472656,15657600.0,-0.007393708499300988,1.399979655154875,-0.6176440889048199,79.55655651987611,63.35172156154026,-0.4490060047060922,-0.7937562110210834,-0.9015120566821224,-1.6470235883504358,12.689694933390511,0.2700004577636719,0.12561857642919705,0.6984994888305671,-0.2719264280173732,1.6689254056785074,0.21328653040659518,1.183712447254539,-0.8451547577643268,67.21302248793056,-6.258420274225287,0.48521295842397105,5,-0.3574991226196289,-0.7249994277954102,-0.8762493133544922,-1.3749990463256836,-1.4399986267089844,3,-0.04143386446067765,-1.25001668939599,21.63999938964844,-1.3333439298089456,21.524999618530273,1.2727146622277707,21.38999938964844,-0.04143386446067765
8362,2013-05-10,21.540000915527344,21.68000030517578,21.45499992370605,21.545000076293945,12767600.0,0.0027933600823888405,-1.5714161153556272,0.04761126248864669,81.90700745775857,66.68049153641425,-0.4190372521980805,-0.8550675474946274,-0.9283063590361138,-1.6721424325691956,13.26253651291665,0.22500038146973012,0.2370161155636339,0.7315008163452141,-0.29306090943315866,1.756062542123587,0.21921995345602951,1.2437816792343988,-0.7588343581568147,72.54915160422908,-4.807774587211526,0.5122808628891856,5,-0.41750049591064453,-0.7850008010864258,-0.8925008773803711,-1.4350004196166992,-1.345001220703125,4,-0.055942515312803365,1.399979655154875,21.479999542236328,-1.25001668939599,21.63999938964844,-1.3333439298089456,21.524999618530273,-0.055942515312803365
8363,2013-05-13,21.59499931335449,21.600000381469727,21.28499984741211,21.540000915527344,19774400.0,0.0025533145538307878,8.6922444907421,-11.001526135062242,80.37124918419266,70.39434466816563,-0.3808321534899868,-0.8745718950471435,-0.952642457969155,-1.699567928360299,14.283622160300633,0.3150005340576172,0.336923785634788,0.7354992866516064,-0.3403838207627352,1.811382394065948,0.19755773294443557,1.2734408403587771,-0.6879960312912239,78.48078650274665,0.9787757617070696,0.5379415537071709,5,-0.34249877929687145,-0.8399991989135707,-0.8937492370605433,-1.489998817443844,-1.4899997711181605,0,-0.07015510246909584,-1.5714161153556272,21.540000915527344,1.399979655154875,21.479999542236328,-1.25001668939599,21.63999938964844,-0.07015510246909584
8364,2013-05-14,21.665000915527344,21.81999969482422,21.520000457763672,21.63999938964844,19843000.0,0.003241565380813327,-1.2641504001842574,0.454586440090133,86.14127617934,74.36052806061929,-0.3259966540626493,-0.915924973204767,-0.9961778194200086,-1.7453812565721982,15.54165669589818,0.2999992370605469,0.4068488236046157,0.7575008392333977,-0.37360225474623476,1.8886039332130302,0.19194929224358148,1.323052386223214,-0.6497780502283277,71.02825728892597,-8.044314504057368,0.5655515469898155,5,-0.3425006866455078,-0.840001106262207,-0.9637508392333984,-1.5600004196166992,-2.2100009918212926,1,-0.08792986873497832,8.6922444907421,21.59499931335449,-1.5714161153556272,21.540000915527344,1.399979655154875,21.479999542236328,-0.08792986873497832
8365,2013-05-15,21.864999771118164,21.8700008392334,21.48500061035156,21.725000381469727,15800000.0,0.009231426131511622,4.133284166624329,5.599633811413673,87.24995875362502,78.39163214135597,-0.42400691447632255,-1.0471414419555103,-1.1760285561565844,-1.9194639401953495,16.006841243080704,0.3850002288818395,0.46986891105236595,0.8797496795654283,-0.2914862742356057,2.0509856333664622,0.2941317026649095,1.465367656465947,-0.721012613095116,99.14511801088328,17.813794426460547,0.5856179769005172,5,-0.39499950408935547,-1.0149993896484375,-1.15625,-1.7599992752075195,-1.9799995422363246,2,-0.0910130250148361,-1.2641504001842574,21.665000915527344,8.6922444907421,21.59499931335449,-1.5714161153556272,21.540000915527344,-0.0910130250148361
8366,2013-05-16,21.434999465942386,21.864999771118164,21.375,21.75,17765200.0,-0.01966614725254978,-1.252875276785127,-2.2500136239781763,67.68865632861055,78.88614171259921,0.07327000131854078,-0.5309507738871204,-0.7288494297286299,-1.4664234883201352,15.727816598792685,0.48999977111816406,0.5539257201958527,0.37774944305420277,-0.711337185205867,1.4668360713142725,-0.1667938710758321,0.9222927571842376,-0.16032984530147587,25.64091696037673,-52.64183051866253,0.5445433141300353,5,0.08500099182128551,-0.5849990844726598,-0.7262496948242223,-1.3299989700317418,-1.5450000762939453,3,-0.07301136765576233,4.133284166624329,21.864999771118164,-1.2641504001842574,21.665000915527344,8.6922444907421,21.59499931335449,-0.07301136765576233
8367,2013-05-17,21.31999969482422,21.59499931335449,21.084999084472656,21.584999084472656,29333000.0,-0.0053650466052442836,2.578950890765815,0.8412664773449847,63.2183575413017,78.89957186507647,0.21915445604686568,-0.35209402969793757,-0.5939456011181363,-1.321952501618128,14.806502907655291,0.5100002288818324,0.609651013681944,0.21074972152710103,-0.8198210922887341,1.2413205353429362,-0.30453568538081655,0.7260351284350186,0.5500011444091797,29.936316565711053,-45.43576960020002,0.5152854069079174,5,0.1575002670288086,-0.4699993133544922,-0.6112499237060547,-1.2149991989135742,-1.2350006103515625,4,-0.06003746705529345,-1.252875276785127,21.434999465942386,4.133284166624329,21.864999771118164,-1.2641504001842574,21.665000915527344,-0.06003746705529345
8368,2013-05-20,20.76000022888184,21.280000686645508,20.655000686645508,21.23500061035156,38054400.0,-0.02626639183669066,1.212387289305692,1.7924583981113338,52.08334537467856,76.26481637198468,0.7603494476777257,0.26272372974906943,-0.02626416408216059,-0.73647686526024,13.837143714355799,0.6649990081787109,0.6446336125897076,-0.3754997253417933,-1.336720896699351,0.5857214460157643,-0.8561103110205721,0.10511086033698547,1.1049995422363246,8.641936547307242,-65.09958652410356,0.48061058567877873,5,0.5025005340576136,0.09000015258788707,-0.05125045776367543,-0.654999732971195,-0.6650009155273509,0,-0.027215825039904273,2.578950890765815,21.31999969482422,-1.252875276785127,21.434999465942386,4.133284166624329,21.864999771118164,-0.027215825039904273
8369,2013-05-21,21.114999771118164,21.20499992370605,20.770000457763672,20.80500030517578,25555600.0,0.017100170439422246,-1.2894759297090097,-0.6526299304922659,53.40699052507269,72.40259976271733,0.3811581382595932,-0.04205764212019858,-0.3713937060137127,-1.0631982675220861,13.320501315788718,0.44499969482421164,0.6338201273039452,-0.05375013351440572,-0.9595378510027608,0.8520375839739494,-0.506643992258585,0.3991437252297736,0.7016000366210946,37.86000219776769,-35.19205056043793,0.45289385874417787,5,0.14750099182128906,-0.2649993896484375,-0.40625,-1.0099992752075195,-0.9650001525878906,1,-0.04783330522519591,1.212387289305692,20.76000022888184,2.578950890765815,21.31999969482422,-1.252875276785127,21.434999465942386,-0.04783330522519591
8370,2013-05-22,20.88999938964844,21.31999969482422,20.770000457763672,20.96999931335449,23459200.0,-0.010655949983835011,-2.4375189991118846,-0.25806471460475533,47.06925406709269,68.79289949018582,0.5460007703635092,0.2389025236719995,-0.1323255789390423,-0.8084661384967262,13.197979025904372,0.5499992370605469,0.6083804201231793,-0.3065005302429178,-1.1354890389595376,0.522487978473702,-0.7209947846012277,0.1079937241153921,0.8801364532470686,19.42139510835669,-50.53290872851167,0.41449425435830917,5,0.3725013732910121,-0.03999900817871449,-0.21999979019165394,-0.7849988937377965,-0.014999389648441053,2,-0.0686931310612422,-1.2894759297090097,21.114999771118164,1.212387289305692,20.76000022888184,2.578950890765815,21.31999969482422,-0.0686931310612422
8371,2013-05-23,20.90999984741211,20.934999465942386,20.684999465942386,20.795000076293945,21527000.0,0.0009574178242235387,2.03032124567941,-1.4374985098825872,43.12975654359165,64.4843160552784,0.4879568030315191,0.27514479960315086,-0.13564035550294307,-0.7947240898916377,13.1493718993375,0.25,0.5372922823468578,-0.3132500648498535,-1.0611894350829907,0.43468930538328365,-0.6872197499664203,0.06071962026671329,0.8155305892334006,27.127609926343872,-38.985973203371294,0.3739696851165684,5,0.35250091552734375,-0.05999946594238281,-0.3112502098083496,-0.8049993515014648,-0.5799999237060582,3,-0.049019589957439824,-2.4375189991118846,20.88999938964844,-1.2894759297090097,21.114999771118164,1.212387289305692,20.76000022888184,-0.049019589957439824
8372,2013-05-24,20.975000381469727,20.975000381469727,20.665000915527344,20.709999084472656,15468600.0,0.0031085860608297544,1.3396071600797483,2.304363690644022,41.910352402106085,60.21088307949099,0.37367892522757984,0.24557513886975357,-0.19204367646946707,-0.8318081105967181,13.810615350472617,0.3099994659423828,0.42669114135155084,-0.2627495765686021,-0.977249393129668,0.4517502399924638,-0.619999484849135,0.09450033171193084,0.7077088651757819,48.12032663035528,-13.566148328854844,0.35724990828053244,5,0.28750038146972656,-0.125,-0.44875049591064453,-0.869999885559082,-0.6000003814697266,4,-0.05172829425928516,2.03032124567941,20.90999984741211,-2.4375189991118846,20.88999938964844,-1.2894759297090097,21.114999771118164,-0.05172829425928516
8373,2013-05-28,20.90999984741211,21.239999771118164,20.76000022888184,21.125,16052600.0,-0.0030989526996644257,1.1573027928746389,-0.8113173596666114,37.67535943380429,54.82578121887592,0.37022720788733565,0.3410569552356222,-0.11177044075041564,-0.7482465692046603,14.651242161836475,0.4799995422363246,0.3479799583388079,-0.33600006103515767,-1.0300620406215408,0.3580619185512255,-0.6830310508283475,0.011030928758032132,0.7316010568333979,37.404486791222105,-20.148577786093377,0.3470309897931909,5,0.35250091552734375,0.08750057220458984,-0.4200000762939453,-0.7374992370605469,-0.33499908447265625,1,-0.039454843087507574,1.3396071600797483,20.975000381469727,2.03032124567941,20.90999984741211,-2.4375189991118846,20.88999938964844,-0.039454843087507574
8374,2013-05-29,20.395000457763672,20.895000457763672,20.38500022888184,20.8799991607666,34549800.0,-0.024629334930969637,-1.0198062432723503,2.255806319973031,28.497431174043598,48.29772259892243,0.7667654876075289,0.8811499468747392,0.41831265172653787,-0.21405949412470449,15.492919763945089,0.5249996185302699,0.2392858521118555,-0.8382494926452644,-1.585724137952706,-0.0907748473378227,-1.2119868152989852,-0.46451216999154354,1.2071364377778337,1.0695438068248762,-49.57014000025122,0.37373732265372017,5,0.7299995422363281,0.6099996566772461,0.09499931335449219,-0.22249984741210938,0.4549999237060547,2,-0.014709543401602798,1.1573027928746389,20.90999984741211,1.3396071600797483,20.975000381469727,2.03032124567941,20.90999984741211,-0.014709543401602798
8375,2013-05-30,20.475000381469727,20.625,20.450000762939453,20.459999084472656,14780600.0,0.00392252620301381,-9.000544988827729,-0.030930591987541244,32.14921900355782,44.348896229472125,0.5239588157844075,0.8066733628080982,0.3585055463270095,-0.2740520644316007,15.654371610168816,0.22999954223632812,0.12987330286912524,-0.7354995727539055,-1.5468068940410262,0.07580774853321515,-1.141153233397464,-0.329845912110347,1.0541083140721987,10.526339271771299,-36.446488547067645,0.40565366064355945,5,0.5149993896484375,0.5950002670288086,0.0149993896484375,-0.30249977111816406,0.7299995422363246,3,-0.015873052839285196,-1.0198062432723503,20.395000457763672,1.1573027928746389,20.90999984741211,1.3396071600797483,20.975000381469727,-0.015873052839285196
8376,2013-05-31,20.084999084472656,20.44499969482422,20.075000762939453,20.44499969482422,29007200.0,-0.01904768203814189,1.0555461365659307,-23.997965670692942,26.86801877146135,40.309969699489855,0.7848605058670408,1.1808198272160482,0.750883052784296,0.13524905907479834,16.147808568877096,0.39999961853027344,-0.01600997755548761,-1.0770008087158196,-2.0308925496795958,-0.12310906775204344,-1.5539466791977077,-0.6000549382339315,1.375463103069663,0.8582257549587015,-41.1080666088414,0.4769458704818881,5,0.6125011444091797,0.8875017166137695,0.4050006866455078,0.14500141143798828,1.25,4,0.03933288282487801,-9.000544988827729,20.475000381469727,-1.0198062432723503,20.395000457763672,1.1573027928746389,20.90999984741211,0.03933288282487801
8377,2013-06-03,20.229999542236328,20.229999542236328,19.7549991607666,20.125,23324000.0,0.007219341019326642,8.047665758401454,-0.291664900606112,28.902647468593614,37.734336598813755,0.5240980474367909,1.0054606948218066,0.6193416799046432,0.008511818125448656,16.246578003853575,0.47500038146972656,-0.1968875107282102,-0.8800003051757805,-1.9187191862511028,0.15871857589954175,-1.3993597457134435,-0.3606408646381176,1.1196257313377629,31.98654452790251,-5.139456243746729,0.5193594405376615,6,0.30749988555908203,0.5825004577636719,0.24500036239624023,9.5367431640625e-07,1.225000381469723,0,0.0049431727005697645,1.0555461365659307,20.084999084472656,-9.000544988827729,20.475000381469727,-1.0198062432723503,20.395000457763672,0.0049431727005697645
8378,2013-06-04,20.459999084472656,20.55500030517578,20.155000686645508,20.26000022888184,26716800.0,0.011369231213086861,1.0512732732439,1.904759309718404,32.25328912255226,35.38392533186703,0.27610331351454676,0.7401640933050722,0.39253379177078074,-0.20377737532832896,15.921094857760082,0.39999961853027344,-0.3064766861159569,-0.6035007476806626,-1.6722734388721427,0.46527194351081747,-1.137887093276401,-0.06911440208492436,0.7301635778206865,61.842028211996535,27.80629159720236,0.5343863455957397,6,0.0775003433227539,0.35250091552734375,-0.014998912811279297,-0.22999858856201172,1.7700004577636719,1,-0.004154403141550578,8.047665758401454,20.229999542236328,1.0555461365659307,20.084999084472656,-9.000544988827729,20.475000381469727,-0.004154403141550578
8379,2013-06-05,20.09499931335449,20.48500061035156,20.030000686645508,20.479999542236328,26948600.0,-0.017839676806005844,1.3037832878630815,-1.925012159417163,25.140452598654235,32.94739183537388,0.5377504515148921,1.0461768664658742,0.7484902124801529,0.17635138710102538,15.225831758530429,0.45499992370605113,-0.415011981687492,-0.8970005035400419,-2.025443559424115,0.23144255234403133,-1.4612220314820803,-0.3327789755980035,0.9516469987861811,39.08043961055007,12.731993892290774,0.564221527942037,6,0.4025001525878942,0.7175006866455114,0.35750055313110707,0.39000129699707387,2.245000839233402,2,0.023886611892838916,1.0512732732439,20.459999084472656,8.047665758401454,20.229999542236328,1.0555461365659307,20.084999084472656,0.023886611892838916
8380,2013-06-06,20.1200008392334,20.170000076293945,19.80500030517578,20.1299991607666,22329800.0,0.0012441665455691364,7.111092273131861,0.02596965088109522,29.160102289420948,31.395208029354908,0.43811021013801366,0.9501782971855377,0.7185791419498173,0.16709717797811408,14.529961400862511,0.36499977111816406,-0.45895415885234314,-0.7959990501403809,-1.9452351085595367,0.353237008278775,-1.3706170793499588,-0.22138102093080292,0.7974807577698648,45.62514454105681,18.394597704051478,0.5746180292095783,6,0.3774986267089844,0.6924991607666016,0.33249902725219727,0.36499977111816406,1.9549999237060547,3,0.036282281897963564,1.3037832878630815,20.09499931335449,1.0512732732439,20.459999084472656,8.047665758401454,20.229999542236328,0.036282281897963564
8381,2013-06-07,20.59000015258789,20.63999938964844,20.165000915527344,20.26000022888184,24826200.0,0.023359805852393833,1.2093034602981485,-33.00553223960285,39.60115245085997,31.13863025699423,-0.09169761268769605,0.4322451838712631,0.24451720357579987,-0.2879343625688051,13.650315259151313,0.5199985504150426,-0.5277615670078859,-0.2814997673034654,-1.4074713463257282,0.8444718117187975,-0.8444855568145968,0.28148602220766605,0.21123320079170682,94.35037015485042,64.67529584874416,0.5629857895111309,6,-0.09250068664550781,0.22249984741210938,-0.039999961853027344,-0.10499954223632812,1.4050006866455078,4,0.029868857045193486,7.111092273131861,20.1200008392334,1.3037832878630815,20.09499931335449,1.0512732732439,20.459999084472656,0.029868857045193486
8382,2013-06-10,20.334999084472656,20.604999542236328,20.25,20.59000015258789,20579800.0,-0.01238470452770657,1.4912261915915996,-0.7727306880906363,43.369724669636234,31.77133750542,0.07037252776580871,0.6243527075910151,0.4887013959059132,-0.02153180616178929,12.643752740191742,0.3549995422363281,-0.5695665260975638,-0.4762507438659682,-1.580352672726022,0.6278511849940855,-1.028301708295995,0.07580022056405866,0.3616108496456434,63.47297729453123,29.851100604521378,0.5520509644300273,6,-0.009999275207519531,0.47750091552734375,0.28875112533569336,0.15000152587890625,1.6000003814697301,0,0.049176299238861354,1.2093034602981485,20.59000015258789,7.111092273131861,20.1200008392334,1.3037832878630815,20.09499931335449,0.049176299238861354
8383,2013-06-11,20.07999992370605,20.290000915527344,19.96500015258789,20.23500061035156,19922800.0,-0.012539915035517102,1.4528239417864994,0.6078432839170045,33.33335380941027,32.30866224268297,0.21820089930981013,0.8011055134484089,0.7393688995479444,0.24366146051947624,12.395323306754056,0.3699989318847656,-0.6119669514201505,-0.65549993515015,-1.7409197752862475,0.42991990498594745,-1.1982098552181988,-0.11279001508210129,0.5599994659423899,32.93412216181587,-0.14539523000819088,0.5427099200680482,6,0.1174993515014684,0.7325000762939489,0.5999999046325719,0.44000053405762074,2.090000152587894,1,0.06847609587770487,1.4912261915915996,20.334999084472656,1.2093034602981485,20.59000015258789,7.111092273131861,20.1200008392334,0.06847609587770487
8384,2013-06-12,19.76000022888184,20.19499969482422,19.6299991607666,20.18000030517578,23780000.0,-0.01593623984263204,1.5111198708085907,2.709665907832377,32.343777846521746,32.330279891901185,0.49020336910487927,1.023547559912732,1.0363997892583932,0.5659506153077913,11.824347956589264,0.5650005340576172,-0.6702208293950882,-0.8802495956420877,-1.956531990827763,0.19603279954358754,-1.4183907932349236,-0.34210839804925186,0.8449993133544886,12.871389965838,-21.029643261873098,0.5381411975928376,6,0.37499904632568004,0.9899997711181605,0.9749999046325648,0.782500267028805,2.52499961853027,2,0.12499996380284761,1.4528239417864994,20.07999992370605,1.4912261915915996,20.334999084472656,1.2093034602981485,20.59000015258789,0.12499996380284761
8385,2013-06-13,19.875,19.950000762939453,19.45499992370605,19.700000762939453,24529000.0,0.005819826406179507,2.046151859807292,-0.41666477445606864,34.29439720294293,33.15543305095469,0.31418276128933087,0.7924470772716532,0.9070310470945842,0.45137752390316876,11.210965294865357,0.495000839233402,-0.7158982956591196,-0.6657498359680183,-1.6270989899326231,0.29559931799658656,-1.1464244129503207,-0.18507525898571586,0.6129994964599597,35.44306038652406,0.6569283279872948,0.48067457698230204,6,0.1724996566772461,0.7875003814697266,0.971250057220459,0.7700004577636719,2.5900001525878906,3,0.12402516491008253,1.5111198708085907,19.76000022888184,1.4528239417864994,20.07999992370605,1.4912261915915996,20.334999084472656,0.12402516491008253
8386,2013-06-14,19.8700008392334,19.940000534057614,19.56999969482422,19.80500030517578,23925200.0,-0.00025153010146428123,2.609765628634521,0.371433242506812,32.92118494969553,33.60193721552157,0.31902621726662517,0.7106229161356588,0.8924712132076991,0.46045106314102213,10.96748135082349,0.3700008392333949,-0.6881091068486072,-0.5924990653991706,-1.500669430939439,0.3156713001410978,-1.046584248169303,-0.1384138826290382,0.4733787170410153,36.08704810334867,2.8641872243213697,0.4540851827701335,6,0.17749881744384766,0.7924995422363281,1.0074992179870605,0.8024997711181641,2.6999988555908203,4,0.11097130501133523,2.046151859807292,19.875,1.5111198708085907,19.76000022888184,1.4528239417864994,20.07999992370605,0.11097130501133523
8387,2013-06-17,20.040000915527344,20.290000915527344,19.850000381469727,20.084999084472656,19701800.0,0.00855561495288315,-1.0705944655375141,-0.6922738343261245,36.976064488939095,34.126690034008995,0.13325358488999584,0.4635797149658636,0.7135108724546768,0.29403840319877617,11.35189159936666,0.4400005340576172,-0.6784961617311005,-0.35849905014038086,-1.1893455902658197,0.47234748998505793,-0.7739223202030985,0.05692421992233676,-0.5850009918212926,70.05991580265031,35.82245145985749,0.4154232700627188,6,0.007498741149902344,0.6224994659423828,0.8987493515014648,0.6624994277954102,2.4399986267089844,0,0.09755488195568329,2.609765628634521,19.8700008392334,2.046151859807292,19.875,1.5111198708085907,19.76000022888184,0.09755488195568329
8388,2013-06-18,20.19499969482422,20.354999542236328,20.07999992370605,20.11000061035156,19207400.0,0.007734469671444977,-2.793086211885896,-1.8889454052221881,46.64428198553743,36.516004410329344,-0.07072606586241292,0.2783535328489748,0.5500398644941242,0.14691785736641094,11.741443104076668,0.3149986267089844,-0.6073286291744644,-0.1752502441406243,-0.9926558978160571,0.6421554095348085,-0.5839530709783425,0.2334525826970939,-0.7232997512817434,82.22223164123189,41.98035973556591,0.40870282683771725,6,-0.14750003814697266,0.4675006866455078,0.7437505722045898,0.5075006484985352,1.8899993896484375,1,0.08615993054776383,-1.0705944655375141,20.040000915527344,2.609765628634521,19.8700008392334,2.046151859807292,19.875,0.08615993054776383
8389,2013-06-19,20.104999542236328,20.40999984741211,20.065000534057614,20.2549991607666,23001000.0,-0.004456556273727319,-2.0000248787161965,-1.7647204021182281,43.8126945224643,38.144070214000834,0.023291105334440232,0.30441484183119627,0.6359889728658246,0.24291586293773548,12.102618343239936,0.34499931335449574,-0.5522042832430252,-0.21475038528442525,-0.9600405018787797,0.5305397313099292,-0.5873954435816024,0.15789467301275195,-0.5979676147460999,68.06279271812194,23.068125013789533,0.37264505829717764,6,-0.05749988555908203,0.5575008392333984,0.8987507820129395,0.6000003814697266,1.760000228881836,2,0.10271079736756472,-2.793086211885896,20.19499969482422,-1.0705944655375141,20.040000915527344,2.609765628634521,19.8700008392334,0.10271079736756472
8390,2013-06-20,19.45499992370605,19.895000457763672,19.375,19.895000457763672,30334400.0,-0.03233024786520222,1.3636355754767282,2.9333443535979282,40.30769953079192,38.222575445104376,0.6359133274193489,0.8868657721284627,1.2688205220201993,0.8967113779323235,13.254599232696679,0.7299995422363281,-0.5407756064551279,-0.7930000305175824,-1.5821460575180772,-0.003854003517087534,-1.1875730440178316,-0.3984270170173332,0.9549999237060582,7.729462367176302,-41.078154770371235,0.39457301350024776,6,0.5349998474121129,1.167500495910648,1.6187500953674352,1.3199996948242223,2.245000839233402,3,0.14546388767946916,-2.0000248787161965,20.104999542236328,-2.793086211885896,20.19499969482422,-1.0705944655375141,20.040000915527344,0.14546388767946916
8391,2013-06-21,19.88500022888184,19.90999984741211,19.44499969482422,19.61000061035156,46303000.0,0.022102303102650156,1.8615494767977558,-0.624998374420763,45.120233176878564,38.41707639035353,0.10660238415794154,0.396464736185127,0.8232321783262151,0.4767183736058449,14.224222383470863,0.4650001525878906,-0.45700848240893066,-0.31174974441528036,-1.0514599476688673,0.4279604588383066,-0.6816048460420738,0.05810535721151311,0.5249996185302699,49.27539169759616,-1.5914060178913232,0.3698551016267936,6,0.007499694824215197,0.7349996566772425,1.275000095367428,0.9324998855590785,1.4699993133544886,4,0.12974603439826704,1.3636355754767282,19.45499992370605,-2.0000248787161965,20.104999542236328,-2.793086211885896,20.19499969482422,0.12974603439826704
8392,2013-06-24,19.88999938964844,20.0,19.665000915527344,19.684999465942386,33677800.0,0.0002514036061884717,-1.7347196163457077,0.7454553020897442,41.38972635577445,39.3122288955051,0.035583785474869956,0.3225495412941335,0.7993190977715692,0.48249588022651224,15.2835869194439,0.33499908447265625,-0.4010124310931005,-0.25250053405761363,-0.9060131470592765,0.4010120789440492,-0.5792568405584468,0.07425577244321957,0.49930046081542656,49.758402470892534,0.26833531924584975,0.32675630650083176,6,0.002500534057613635,0.595000267028805,1.2950010299682582,0.9275007247924769,2.6500015258789027,0,0.13474109539543577,1.8615494767977558,19.88500022888184,1.3636355754767282,19.45499992370605,-2.0000248787161965,20.104999542236328,0.13474109539543577
8393,2013-06-25,20.084999084472656,20.165000915527344,19.84499931335449,20.01499938964844,27098600.0,0.009803906526296924,1.7825820147942062,0.34146205305220684,49.8407605589144,41.256338085770956,-0.17727451269040273,0.0659553885277333,0.6009825244682645,0.30710054463705916,16.165677225045293,0.3200016021728551,-0.4131402208016155,-0.01625080108642507,-0.560859379715815,0.5283577775429649,-0.28855509040111826,0.2560534882282681,0.28401476898193323,68.59895547307782,17.057165477525345,0.27230428931469464,6,-0.19249916076660156,0.2625007629394531,1.0787510871887207,0.7325010299682617,2.835000991821289,1,0.11924324455733748,-1.7347196163457077,19.88999938964844,1.8615494767977558,19.88500022888184,1.3636355754767282,19.45499992370605,0.11924324455733748
8394,2013-06-26,20.09499931335449,20.315000534057614,20.049999237060547,20.2450008392334,22123000.0,0.0004978954113850076,-1.2083286974489094,-2.1428882833789062,49.599975097625794,42.95695785184682,-0.1505944112880364,0.03407446125316582,0.5835019187472668,0.3128104212925287,16.789890428825714,0.26500129699706676,-0.428370891448111,0.008749485015865588,-0.5180267143934216,0.5355256844251528,-0.2546386146887798,0.27213758472051097,0.25413426303100906,76.59562811592606,23.301390340100127,0.26338809970464433,6,-0.20249938964843395,0.25250053405762074,0.9612512588501012,0.7225008010864293,2.7650012969970703,2,0.0990296013494103,1.7825820147942062,20.084999084472656,-1.7347196163457077,19.88999938964844,1.8615494767977558,19.88500022888184,0.0990296013494103
8395,2013-06-27,20.149999618530273,20.434999465942386,20.1299991607666,20.274999618530273,26124200.0,0.002737014533721993,-2.6969528829704044,0.8333248563145116,41.88190050949488,43.952592914046754,-0.18157867373554026,-0.049036629757736705,0.534240109509355,0.277272802109664,17.34233119305298,0.34000015258789773,-0.3862871036895541,0.07999982833862163,-0.4153997017906903,0.5753993584679336,-0.16769993672603434,0.3276995934032776,-0.7749996185302734,71.2121299694629,22.156516293522927,0.24769976506465513,6,-0.24499988555908203,0.19750022888183594,0.9062509536743164,0.6675004959106445,2.66500091552734,3,0.08511167171490897,-1.2083286974489094,20.09499931335449,1.7825820147942062,20.084999084472656,-1.7347196163457077,19.88999938964844,0.08511167171490897
8396,2013-06-28,20.875,20.9950008392334,20.049999237060547,20.049999237060547,97296400.0,0.03598016849603325,-1.2909108563871845,-6.600006103515625,58.49058980323098,46.34309572674586,-0.8370529968264293,-0.7502850341250884,-0.16632399201790093,-0.4322342399284018,16.993771677471603,0.9450016021728516,-0.2926415348703024,0.7655001640319838,0.15293977641216117,1.3780605516518065,0.4592199702220725,1.0717803578418952,-1.4788000106811516,90.97737999119464,41.938385780570925,0.3062801938099106,6,-0.6899995803833008,-0.567500114440918,0.18125057220458984,-0.05749988555908203,1.6200008392333984,4,0.03952099463183001,-2.6969528829704044,20.149999618530273,-1.2083286974489094,20.09499931335449,1.7825820147942062,20.084999084472656,0.03952099463183001
8397,2013-07-01,20.32999992370605,20.96500015258789,20.315000534057614,20.94499969482422,28941600.0,-0.026107788085937722,-1.015507222805424,-0.7454535786451175,53.602308168405266,47.1162097470645,-0.2755696136770034,-0.20807728378792945,0.38809543627851184,0.12931895836182505,15.989566217195877,0.649999618530277,-0.22066729892035397,0.21550006866454652,-0.4028072456518572,0.8338073829809503,-0.09365358849365535,0.5246537258227484,-0.8698479003906208,42.173910159022775,-8.534499617667969,0.30915365715820115,7,-0.14499950408935192,-0.022500038146969104,0.7262506484985387,0.48750019073486683,2.2600002288818395,0,0.0504180827534122,-1.2909108563871845,20.875,-2.6969528829704044,20.149999618530273,-1.2083286974489094,20.09499931335449,0.0504180827534122
8398,2013-07-02,20.375,20.61000061035156,20.1299991607666,20.21999931335449,24751800.0,0.0022134813803651454,-1.8656718117480728,-0.25203373062024953,59.62441622853327,48.8730677144055,-0.3267083837518392,-0.2738101711848806,0.35468253234762415,0.10217992592889402,15.727722108264697,0.4800014495849574,-0.13793303754399489,0.2647500991821303,-0.34466257004504897,0.8741627684093096,-0.039956235431461096,0.5694564337957218,-0.8534540240478492,34.39155681770016,-20.231239098548194,0.30470633461359037,7,-0.18999958038330078,-0.06750011444091797,0.6812505722045898,0.44250011444091797,2.0949993133544886,1,0.10625771364551384,-1.015507222805424,20.32999992370605,-1.2909108563871845,20.875,-2.6969528829704044,20.149999618530273,0.10625771364551384
8399,2013-07-03,20.575000762939453,20.63999938964844,20.20499992370605,20.209999084472656,13143800.0,0.009815988365126538,-1.3199971516927023,2.354839106626415,60.670747308776555,51.13562857862602,-0.5062677292075968,-0.4595689618266121,0.16190071254825966,-0.07965334281930225,15.222264858232165,0.4349994659423899,-0.07294897855776838,0.4407507896423333,-0.2029741876845641,1.0844757669692306,0.11888830097888459,0.762613278305782,-0.9945165924560513,55.555622834052876,-1.4315947526179116,0.32186248866344824,7,-0.35500049591064453,-0.3900003433227539,0.554999828338623,0.24249935150146484,1.7349987030029332,2,0.11397323093073242,-1.8656718117480728,20.375,-1.015507222805424,20.32999992370605,-1.2909108563871845,20.875,0.11397323093073242
8400,2013-07-05,20.850000381469727,20.959999084472656,20.6200008392334,20.8799991607666,15595200.0,0.013365716079370094,2.5789547653944225,-0.08218805848478831,63.80281342043018,53.21147082790953,-0.6286902212338781,-0.7136646921600871,-0.09882818924208792,-0.3338237197504341,14.493516346499858,0.3849983215332031,-0.05135127743028889,0.6792504310607903,-0.0394859473669662,1.3979868094885468,0.31988224184691205,1.0386186202746686,-1.2129355442363234,84.65606222991889,23.99135212989195,0.35936818921387875,7,-0.5199995040893555,-0.6649999618530273,0.21499967575073242,-0.032500267028808594,1.5399990081787145,4,0.09640288691160914,-1.3199971516927023,20.575000762939453,-1.8656718117480728,20.375,-1.015507222805424,20.32999992370605,0.09640288691160914
8401,2013-07-08,21.20499992370605,21.2549991607666,20.920000076293945,20.975000381469727,23803200.0,0.017026356630277517,1.0303096859213705,-7.6669633774159545,65.59570833641854,55.90102438131443,-0.8680405578267987,-1.0753619925572373,-0.4364272041354056,-0.6683528469507891,15.15423502911964,0.404998779296875,-0.0005143897938779673,1.0034999847412074,0.16636760480892931,1.8406323646734855,0.5849337947750683,1.4220661747073464,-1.5136176463926496,95.55562337239552,34.58894313943464,0.41856618996613826,7,-0.6550006866455043,-0.8900003433227504,-0.17499971389770153,-0.38749980926513317,1.2199993133544957,0,0.07592551832795191,2.5789547653944225,20.850000381469727,-1.3199971516927023,20.575000762939453,-1.8656718117480728,20.375,0.07592551832795191
8402,2013-07-09,21.334999084472656,21.540000915527344,21.31999969482422,21.434999465942386,22541400.0,0.006130590013408765,-2.384656014789383,-0.43478513260248014,65.36387696724289,57.62581509335093,-0.862178083960174,-1.1874854020002346,-0.5571502130972021,-0.7861787792477699,16.02081539011862,0.3350009918212926,0.12727723017601988,1.0834991455078118,0.10523497461086606,2.0617633164047575,0.5943670600593407,1.5726312309562829,-1.5497997941520616,85.4608811398626,26.059988259749346,0.4891320854484726,7,-0.5399990081787109,-0.8774986267089844,-0.4999985694885254,-0.5174989700317383,0.595001220703125,1,0.054370836866122874,1.0303096859213705,21.20499992370605,2.5789547653944225,20.850000381469727,-1.3199971516927023,20.575000762939453,0.054370836866122874
8403,2013-07-10,21.45499992370605,21.51499938964844,21.239999771118164,21.354999542236328,17732000.0,0.0056246001585595895,1.5000043348967376,-0.999999999999929,68.04813454662462,59.675610587684126,-0.8575924355771747,-1.263998844377543,-0.6682235456719567,-0.8948615492724947,16.281311137789196,0.274999618530277,0.21959122709800027,1.1347499847412088,0.023068238222698767,2.246431731259719,0.578909111481952,1.6905908580004656,-1.5294165033689175,93.6328892381324,33.86831889107414,0.5558408732592554,7,-0.6599998474121058,-0.9974994659423793,-0.7800002098083461,-0.6424999237060511,0.04999923706055043,2,0.052901432436164075,-2.384656014789383,21.334999084472656,1.0303096859213705,21.20499992370605,2.5789547653944225,20.850000381469727,0.052901432436164075
8404,2013-07-11,22.229999542236328,22.325000762939453,21.63500022888184,21.729999542236328,45031400.0,0.036122098405321657,-1.0000055285577754,4.999980926586609,85.89909162824411,64.56640960087849,-1.4504208260647395,-1.9441415649098204,-1.4220433865599666,-1.6611068394530868,16.362608399661717,0.870000839233402,0.3559588029885603,1.7862496376037598,0.4175436463015956,3.154955628905924,1.1018966419526777,2.470602633254842,-2.1752627222839784,94.42808064784973,26.921404641889666,0.6843529956510814,7,-1.0424995422363281,-1.3799991607666016,-1.554999828338623,-1.4174995422363281,-0.9599990844726562,3,0.010796211248775167,1.5000043348967376,21.45499992370605,-2.384656014789383,21.334999084472656,1.0303096859213705,21.20499992370605,0.010796211248775167
8405,2013-07-12,22.34000015258789,22.350000381469727,22.045000076293945,22.21500015258789,21933400.0,0.004948295664269464,3.2068874799400175,0.25,84.62623231129211,67.47036987955194,-1.3601332492930354,-1.9605186674566042,-1.5181759614762136,-1.7633011409082755,16.167919304271937,0.30500030517578125,0.4588208369101352,1.7730002403259277,0.19239950897732427,3.353600971674531,0.982699874651626,2.5633006060002295,-2.0582369383368295,99.3006834442174,28.269758986776836,0.7903003656743012,7,-1.1000003814697266,-1.4774999618530273,-1.6850004196166992,-1.5275001525878906,-1.245000839233402,4,-0.00134291344854931,-1.0000055285577754,22.229999542236328,1.5000043348967376,21.45499992370605,-2.384656014789383,21.334999084472656,-0.00134291344854931
8406,2013-07-15,22.075000762939453,22.315000534057614,22.020000457763672,22.280000686645508,17892000.0,-0.011862103305211424,1.1454580764189255,-1.6399993896484375,78.71223650519613,70.26036191697315,-1.0136041427349483,-1.6040992531172478,-1.2461316637415578,-1.4879653625161957,15.938946013509641,0.31999969482421875,0.5678858670355531,1.3977508544921875,-0.2826047667898983,3.0781064757742733,0.5575730438511464,2.2379286651332286,-1.5450490886221537,75.22527321465392,1.4414090230527705,0.8401778106410428,7,-0.8350009918212891,-1.2125005722045898,-1.4200010299682617,-1.2625007629394531,-0.7300014495849645,0,0.01426947297043002,3.2068874799400175,22.34000015258789,-1.0000055285577754,22.229999542236328,1.5000043348967376,21.45499992370605,0.01426947297043002
8407,2013-07-16,21.9950008392334,22.170000076293945,21.875,22.07999992370605,17179800.0,-0.0036240054786481624,1.2264207980652964,0.4146298346653592,75.88077883908126,72.06662442925627,-0.7516280432970355,-1.4441692991591566,-1.1668023452641165,-1.391043607493227,16.498974430628632,0.2950000762939453,0.7098822844062838,1.2200009346008294,-0.5302685975993242,2.970270466800983,0.3448661685007508,2.095135700700908,-1.2466433200578066,68.01807684376932,-6.156371964103457,0.8751347661000771,7,-0.7175006866455078,-1.1325006484985352,-1.340001106262207,-1.1825008392333984,-1.0799999237060547,1,0.019549824115493664,1.1454580764189255,22.075000762939453,3.2068874799400175,22.34000015258789,-1.0000055285577754,22.229999542236328,0.019549824115493664
8408,2013-07-17,21.934999465942386,22.1200008392334,21.834999084472656,22.075000762939453,15149600.0,-0.002727955035308982,1.4782605090100922,1.6470918229961675,74.59892148152989,73.61419933733997,-0.4996087827861828,-1.3145240590096456,-1.112051140926802,-1.3129402906922074,17.21504143952776,0.2850017547607422,0.7450871171210665,1.0729995727539112,-0.7281214288559426,2.874120574363765,0.1724390719489861,1.9735600735588363,-0.994444803291497,41.95792629899772,-30.592079701440937,0.9005605008049268,7,-0.44999885559082387,-1.072499275207523,-1.366249561309818,-1.1224994659423864,-0.9249992370605469,2,-0.0002279079502311987,1.2264207980652964,21.9950008392334,1.1454580764189255,22.075000762939453,3.2068874799400175,22.34000015258789,-0.0002279079502311987
8409,2013-07-18,22.170000076293945,22.315000534057614,22.020000457763672,22.024999618530273,19772000.0,0.010713499707006413,-2.8064825753100546,-1.0357079603820374,75.76529892322439,74.94336439320598,-0.5415111519856275,-1.4618369591647529,-1.3540315664455562,-1.5242968787624989,18.21545589188471,0.38000106811522727,0.8538108950010113,1.2047501564025893,-0.6496204239444978,3.0591207367496764,0.27756486622904575,2.131935446576133,-1.0603119273847952,65.04857245499224,-7.353798571161008,0.9271852901735436,7,-0.5349998474121094,-1.307499885559082,-1.6650004386901855,-1.3575000762939453,-1.239999771118164,3,-0.029995530592641706,1.4782605090100922,21.934999465942386,1.2264207980652964,21.9950008392334,1.1454580764189255,22.075000762939453,-0.029995530592641706
8410,2013-07-19,22.28499984741211,22.315000534057614,22.065000534057614,22.239999771118164,20092400.0,0.005187179554461574,3.761839021998106,0.3103443739970009,71.29908251382683,75.57707263514024,-0.4822650883622259,-1.4271185996115747,-1.4785261075593965,-1.6169792618320287,18.022220562183023,0.25,0.952541462506705,1.1782499313354506,-0.6219967491751213,2.9784966118460225,0.27812659108016646,2.078373271590735,-1.0264742305956887,93.74987582403243,22.71821498612779,0.9001233402552852,7,-0.48999977111816406,-1.422499656677246,-1.8425002098083496,-1.5349998474121094,-1.5650005340576207,4,-0.045546304536605464,-2.8064825753100546,22.170000076293945,1.4782605090100922,21.934999465942386,1.2264207980652964,21.9950008392334,-0.045546304536605464
8411,2013-07-22,22.46500015258789,22.72500038146973,22.2549991607666,22.63500022888184,20483400.0,0.008077195710489704,1.6857183339599986,-3.7777730682830444,86.24786192487328,77.89751540821028,-0.5193540364365141,-1.4797910019098914,-1.6609672625905816,-1.7770613827863215,18.064451677822376,0.47000122070312855,1.048625108504865,1.2292502403259284,-0.5721275921170346,3.0306280727688915,0.32856132410444516,2.1299391565474117,-1.075497564013073,70.78653370965881,-3.7345219626199935,0.9006889162214822,7,-0.4825000762939453,-1.4149999618530273,-2.1100001335144043,-1.802499771118164,-1.5650005340576172,0,-0.06098378944705163,3.761839021998106,22.28499984741211,-2.8064825753100546,22.170000076293945,1.4782605090100922,21.934999465942386,-0.06098378944705163
8412,2013-07-23,22.56999969482422,22.70499992370605,22.399999618530273,22.475000381469727,23682000.0,0.004673916827204305,-1.4897898809662538,-0.55881923952921,86.5224445028392,79.95021651445636,-0.481366558034658,-1.4479544606648673,-1.7691721954022732,-1.8584558686023627,18.352957138500578,0.3050003051757777,1.121566301090823,1.2002497673034682,-0.578195910285821,2.9786954448927574,0.31102692850882363,2.089472606098113,-0.9935274152441131,82.584217891761,2.8636585263082566,0.8892228387946439,7,-0.38999938964843395,-1.5199995040893555,-2.2149996757507324,-1.9074993133544922,-1.6100006103515625,1,-0.05427560469797654,1.6857183339599986,22.46500015258789,3.761839021998106,22.28499984741211,-2.8064825753100546,22.170000076293945,-0.05427560469797654
8413,2013-07-24,22.479999542236328,22.815000534057614,22.31999969482422,22.56999969482422,19652000.0,-0.003987600966097071,-1.414639138808494,-0.9473768747364828,82.90152811872872,79.61715390228798,-0.2577891444920155,-1.2325189651255322,-1.685262365245702,-1.7470504036879078,19.150090228426212,0.4950008392333949,1.1640449935494068,0.990499591827394,-0.7457332328627686,2.7267324165175566,0.1223831794823127,1.8586160041724753,-0.7427333283916759,57.86151450664478,-23.88650301152245,0.8681164123450813,7,-0.1549997329711914,-1.3849992752075195,-2.124999523162842,-1.8174991607666016,-1.2600002288818395,2,-0.0696173780505912,-1.4897898809662538,22.56999969482422,1.6857183339599986,22.46500015258789,3.761839021998106,22.28499984741211,-0.0696173780505912
8414,2013-07-25,22.084999084472656,22.405000686645508,21.98500061035156,22.34499931335449,20787000.0,-0.017571195098181835,1.2105094086763792,2.8888865341414434,70.48089837030894,78.04545013106764,0.12793354490353082,-0.717579285209915,-1.3033244451263215,-1.3355185003307568,20.017781987432578,0.4949989318847692,1.1960961728484172,0.4959991455078132,-1.128217474718877,2.1202157657345033,-0.31610916460553184,1.3081074556211583,-0.1752953793939298,12.048010037710782,-66.46811939571333,0.812108310113345,7,0.24000072479248047,-0.9899988174438477,-1.72999906539917,-1.4224987030029297,-1.039999008178711,3,-0.04867552185440738,-1.414639138808494,22.479999542236328,-1.4897898809662538,22.56999969482422,1.6857183339599986,22.46500015258789,-0.04867552185440738
8415,2013-07-26,21.864999771118164,21.950000762939453,21.70499992370605,21.905000686645508,27925600.0,-0.009961481660606841,2.7692127116406544,0.15384953966915077,61.45832643465023,76.1283490121181,0.30560601197622006,-0.38209913277298924,-1.1056609492141263,-1.1046498311062152,20.967302857243613,0.3799991607666051,1.2063916008835918,0.19024982452392436,-1.288673749083582,1.6691733981314307,-0.549211962279827,0.9297116113276758,0.9500007629394496,14.414392741769513,-59.387415267098085,0.7394617868037524,7,0.3950004577636683,-0.7699995040893555,-1.5099997520446777,-1.2024993896484375,-0.4949989318847656,4,-0.042762381693570384,1.2105094086763792,22.084999084472656,-1.414639138808494,22.479999542236328,-1.4897898809662538,22.56999969482422,-0.042762381693570384
8416,2013-07-29,21.700000762939453,21.82999992370605,21.665000915527344,21.7450008392334,15990000.0,-0.0075462616010022465,-1.8695536795315588,1.1249761586877742,56.26074723549043,73.94834550060799,0.46021361681160755,-0.1603450749563713,-0.9515132616279942,-0.9288322046840491,22.067999596634216,0.1999988555908203,1.0652619484525836,-0.01599922180175639,-1.4462202030654758,1.414221759461963,-0.7311097124336179,0.6991112688301051,1.0927997589111307,3.043466001913993,-66.42151578111964,0.71511049063186,7,0.5399999618530273,-0.5700006484985352,-1.3937506675720215,-1.077500343322754,-0.1700000762939453,0,-0.045161355535925596,2.7692127116406544,21.864999771118164,1.2105094086763792,22.084999084472656,-1.414639138808494,22.479999542236328,-0.045161355535925596
8417,2013-07-30,21.354999542236328,21.75,21.32999992370605,21.645000457763672,26903400.0,-0.015898673206147462,-1.4705875753121571,6.444453863434069,48.4076378954786,71.03820287993562,0.7877207376906838,0.27972550161407383,-0.6178886830204924,-0.5730724798076352,22.933950699671872,0.42000007629394887,0.91930920501785,-0.41225042343139506,-1.6996853437547443,0.8751844968919542,-1.0559678835930697,0.23146703673027957,1.3926889953613255,1.683475303377722,-62.050729339418524,0.6437174601616753,7,0.7175006866455043,-0.11499881744384766,-1.0987496376037598,-0.7324991226196289,-0.08499908447265625,1,-0.021306482484635403,-1.8695536795315588,21.700000762939453,2.7692127116406544,21.864999771118164,1.2105094086763792,22.084999084472656,-0.021306482484635403
8418,2013-07-31,22.540000915527344,22.69499969482422,21.96500015258789,22.125,54094800.0,0.0554905829404162,1.0137960790091238,-1.4310331219910026,54.36621277181039,68.66052664088961,-0.33797813178605196,-0.7744706276655506,-1.7826782220335105,-1.743349168074328,24.81620248722318,1.3400001525878906,0.8328624945042478,0.6645009040832512,-0.48692784840037007,1.8159296565668726,0.08878652784144236,1.2402152803250601,-1.2100009918212926,88.64477616945645,27.603725482997092,0.5757143762418104,7,-0.46750068664551137,-1.2100009918212926,-2.3512511253356934,-1.9175004959106445,-1.3000011444091797,2,-0.0700976826476638,-1.4705875753121571,21.354999542236328,-1.8695536795315588,21.700000762939453,2.7692127116406544,21.864999771118164,-0.0700976826476638
8419,2013-08-01,22.920000076293945,23.165000915527344,22.84499931335449,22.88500022888184,28002400.0,0.01685887956219334,-4.565164029588068,0.08433679566135738,57.59161885398354,67.13747512312925,-0.670960381236906,-1.0221887324850485,-2.1490776480681006,-2.1073023525184276,26.938812201653068,0.625,0.7778777893820319,0.9272500991821282,-0.14116976884207233,1.9956699672063287,0.39304016517002793,1.4614600331942285,-1.5900001525878942,86.64846284414114,29.189264293434576,0.5342099340121,8,-0.6724996566772461,-1.3125,-2.8000001907348633,-2.297499656677246,-1.7700004577636719,3,-0.07417106270857998,1.0137960790091238,22.540000915527344,-1.4705875753121571,21.354999542236328,-1.8695536795315588,21.700000762939453,-0.07417106270857998
8420,2013-08-02,22.86000061035156,22.94499969482422,22.69499969482422,22.94499969482422,23239800.0,-0.0026177777374636335,4.882416300152589,-2.4285558583109745,60.85753088426009,64.31632722972779,-0.5820257566167975,-0.8473270698140603,-2.0686417048155015,-2.028169638030267,28.37644063807716,0.25,0.7314822917446051,0.7667506217956515,-0.22441740738760885,1.7579186509789118,0.2711666072040195,1.2623346363872834,-1.4566006469726567,83.37873894699844,27.003286691258957,0.4955840145916302,8,-0.6125001907348597,-1.2525005340576136,-2.740000724792477,-2.2375001907348597,-1.4400005340576136,4,-0.0793963467015717,-4.565164029588068,22.920000076293945,1.0137960790091238,22.540000915527344,-1.4705875753121571,21.354999542236328,-0.0793963467015717
8421,2013-08-05,22.815000534057614,22.979999542236328,22.770000457763672,22.770000457763672,15492400.0,-0.001968507221892568,-8.333276819395584,-0.5294183645991641,61.452503846662,61.53077826793033,-0.5388196687482676,-0.7120315955745689,-2.003951473317617,-1.9630658687263924,29.349503550535566,0.20999908447265625,0.655588657988389,0.6412505149841259,-0.3067443072109306,1.5892453371791824,0.16725310388659764,1.1152479260816541,-1.341136532592774,80.9264200384794,24.948670053375828,0.4739974110975285,8,-0.5675001144409144,-1.2075004577636683,-2.6887507438659632,-2.1925001144409144,-0.9150009155273402,0,-0.06333551001531468,4.882416300152589,22.86000061035156,-4.565164029588068,22.920000076293945,1.0137960790091238,22.540000915527344,-0.06333551001531468
8422,2013-08-06,22.4950008392334,22.815000534057614,22.354999542236328,22.71500015258789,22526000.0,-0.014025846475284043,1.1904805155290141,-4.888865341415213,57.29168425831456,58.68524006121764,-0.25767458640345353,-0.31692028577862885,-1.669669561443655,-1.629169801794184,29.559728913678896,0.4600009918212855,0.5997883950307852,0.2632507324218736,-0.6074678001915572,1.1339692650353044,-0.17210853388484182,0.698609998728589,-0.9534913612060585,44.1666958066967,-13.023307242477479,0.4353592663067148,8,-0.24750041961669922,-0.8475008010864258,-2.248750686645508,-1.8725004196166992,-0.75,1,-0.04289842705428304,-8.333276819395584,22.815000534057614,4.882416300152589,22.86000061035156,-4.565164029588068,22.920000076293945,-0.04289842705428304
8423,2013-08-07,22.59000015258789,22.65500068664551,22.315000534057614,22.38500022888184,18990200.0,0.004223130020462262,1.029845647557177,-0.9318207433480847,55.67567846216103,57.04021562697898,-0.3748487374291152,-0.33995824091060456,-1.7468928069624425,-1.705986633400201,29.960965540621043,0.34000015258789773,0.48461467029544636,0.3015000343322747,-0.5013641931341013,1.1043642617986507,-0.09993207940091509,0.7029321480654644,-0.9835510170605488,32.3528817780972,-22.858132668893546,0.4014321137331885,8,-0.3424997329711914,-0.942500114440918,-2.34375,-1.9674997329711914,-0.6049995422363317,2,-0.05843292102293329,1.1904805155290141,22.4950008392334,-8.333276819395584,22.815000534057614,4.882416300152589,22.86000061035156,-0.05843292102293329
8424,2013-08-08,22.46999931335449,22.864999771118164,22.440000534057614,22.770000457763672,14754800.0,-0.005312122108137918,-1.3611153791133708,-1.463420761265034,52.496619024992135,56.04447035923919,-0.21734897291918287,-0.21192060018465142,-1.5935413064290458,-1.565602102797456,29.3101377381629,0.4249992370605504,0.3489890485034586,0.1694992065429659,-0.6368501682659193,0.9758485813518512,-0.2336754808614785,0.5726738939474103,-0.801208106627147,23.308121875456994,-25.911487583286327,0.40317468740444284,8,-0.22249889373778942,-0.7849988937377894,-2.223749160766598,-1.8474988937377894,-0.2600002288818324,3,-0.05473963417103023,1.029845647557177,22.59000015258789,1.1904805155290141,22.4950008392334,-8.333276819395584,22.815000534057614,-0.05473963417103023
8425,2013-08-09,22.309999465942386,22.54999923706055,22.270000457763672,22.38999938964844,12401400.0,-0.007120598678301282,-2.5000298027059746,0.26666539510575893,47.89686961859754,55.11515062402887,0.013871012780750647,-0.05721712074516461,-1.4039414227618288,-1.3840259752706245,28.45962472077681,0.27999877929687855,0.22759833015151543,0.010999393463137608,-0.795152182313938,0.8171509692402132,-0.39207639442539843,0.41407518135167365,-0.581359870863043,5.633670388240472,-39.17007180942245,0.4030757878885372,8,-0.062499046325687146,-0.41749858856201527,-2.1074991226196325,-1.6874990463256871,-0.0849990844726598,4,-0.051994615651287934,-1.3611153791133708,22.46999931335449,1.029845647557177,22.59000015258789,1.1904805155290141,22.4950008392334,-0.051994615651287934
8426,2013-08-12,22.38999938964844,22.434999465942386,22.13500022888184,22.190000534057614,10171400.0,0.0035858326141235963,1.0689673316100858,-2.499988079059765,47.54097933497113,55.01885522841693,0.04698093984339735,-0.11848282380819342,-1.4402285844427531,-1.4485514025762036,27.527438687254712,0.2999992370605469,0.1757936078562672,0.07524938583374308,-0.7247605750472523,0.8752593467147385,-0.3247555946067564,0.47525436627424256,-0.6039053417511759,34.93141379040071,-4.8829511903021725,0.40000498044049854,8,0.17500114440917613,-0.3474988937377965,-2.132498741149906,-1.7674989700317418,-0.25499916076660156,0,-0.04332288252776617,-2.5000298027059746,22.309999465942386,-1.3611153791133708,22.46999931335449,1.029845647557177,22.59000015258789,-0.04332288252776617
8427,2013-08-13,22.424999237060547,22.5,22.165000915527344,22.32999992370605,13833600.0,0.0015631910837963225,1.734677036379631,0.47499928474017084,49.2371662668553,54.44896117231082,0.2008429651288708,-0.12608076319059336,-1.4348822194022972,-1.463085673745855,26.981761007847748,0.33499908447265625,0.1783675328232448,0.08874931335449077,-0.6980825936914066,0.8755812204003881,-0.3046666401684561,0.48216526687743766,-0.5837489144580772,39.725916442400354,2.103746329098719,0.39341595352294834,8,0.22500133514404297,-0.22249889373779297,-1.992499828338623,-1.8024988174438477,-0.21999931335449574,1,-0.023411355023042146,1.0689673316100858,22.38999938964844,-2.5000298027059746,22.309999465942386,-1.3611153791133708,22.46999931335449,-0.023411355023042146
8428,2013-08-14,21.93000030517578,22.399999618530273,21.895000457763672,22.395000457763672,23288000.0,-0.02207353171574289,1.1263190863971475,-4.894773826971929,47.908247472568654,53.37303101882027,0.670750228734736,0.3884399597849253,-0.9118718614965573,-0.9568383182271418,26.308816012031045,0.529998779296875,0.20372877511319132,-0.40599966049194336,-1.1933712654451192,0.38137194446123246,-0.7996854629685295,-0.012313858015357226,-0.03579995885631604,3.6082342461739936,-35.710181685849285,0.3936858024765878,8,0.5074996948242188,0.27250003814697266,-1.3037500381469727,-1.307499885559082,0.2700004577636719,2,-0.008435908042314089,1.734677036379631,22.424999237060547,1.0689673316100858,22.38999938964844,-2.5000298027059746,22.309999465942386,-0.008435908042314089
8429,2013-08-15,21.5049991607666,21.850000381469727,21.309999465942386,21.84499931335449,24199200.0,-0.01937989687619268,2.0856993384268088,0.7311828839101788,45.39641145267774,51.65512885975556,0.976628224667575,0.8021954439664825,-0.45145347274970504,-0.5269377020676735,25.26348394110399,0.6200008392333949,0.2801140942657412,-0.7977507591247566,-1.666588673141021,0.07108715489150796,-1.2321697161328906,-0.3633318021166225,1.6600017547607422,15.725784743361293,-25.63810421554785,0.43441895700813277,8,0.6400003433227539,0.7325010299682617,-0.878748893737793,-0.8824987411499023,0.4650001525878871,3,0.02232045888477252,1.1263190863971475,21.93000030517578,1.734677036379631,22.424999237060547,1.0689673316100858,22.38999938964844,0.02232045888477252
8430,2013-08-16,21.270000457763672,21.459999084472656,21.15999984741211,21.44499969482422,20840600.0,-0.010927631349628597,1.9268501460764063,0.5147034074207102,44.59798549456404,49.78240459841134,1.0754631488185353,1.0089852678404654,-0.18384400123334643,-0.28636039931302193,24.250591577866786,0.3449993133544922,0.2385469921106349,-0.9819994926452651,-1.9661284927854403,0.0021295074949101434,-1.4740639927153545,-0.4899349925751757,1.8579004287719734,8.208999837733046,-36.432334672881225,0.4920645000700883,8,0.7424993515014648,0.8924999237060547,-0.2512502670288086,-0.4200000762939453,0.5749988555908168,4,0.04419363453120573,2.0856993384268088,21.5049991607666,1.1263190863971475,21.93000030517578,1.734677036379631,22.424999237060547,0.04419363453120573
8431,2013-08-19,21.09499931335449,21.3799991607666,21.059999465942386,21.290000915527344,13052800.0,-0.008227604167507563,-1.4150802162131417,1.1142997275204563,46.58792302720796,48.59309779495505,1.0960896830381976,1.1342399363355646,0.007254945724017858,-0.10897703429864336,22.65118943083836,0.3199996948242152,0.1398667217959506,-1.0885005950927784,-2.193499594415627,0.016498404230070207,-1.6410000947542045,-0.5360010954313523,1.9541855316162149,2.4305440577497692,-45.67651853227774,0.552499499661425,8,0.8675003051757848,1.0175008773803746,-0.04374933242797496,-0.23249912261962535,0.5300006866455114,0,0.053567248395209655,1.9268501460764063,21.270000457763672,2.0856993384268088,21.5049991607666,1.1263190863971475,21.93000030517578,0.053567248395209655
8432,2013-08-20,21.34499931335449,21.415000915527344,21.075000762939453,21.20499992370605,14121400.0,0.011851149947264217,1.4285500197544376,-0.7179396891536202,29.217349652729553,45.653283482796,0.744051921699338,0.8303319964458673,-0.21518962375509076,-0.3569531095638858,20.938969494476602,0.3400001525878906,0.02836434053291015,-0.7772505760192914,-1.9269441838779748,0.3724430318393921,-1.3520973799486349,-0.20240377208994786,1.5848344088745172,21.26864290736787,-20.813826100609866,0.5748468039293421,8,0.6175003051757848,0.7675008773803746,-0.29374933242797496,-0.48249912261962535,0.7049999237060582,1,0.03701105368661639,-1.4150802162131417,21.09499931335449,1.9268501460764063,21.270000457763672,2.0856993384268088,21.5049991607666,0.03701105368661639
8433,2013-08-21,20.915000915527344,21.23500061035156,20.65999984741211,21.229999542236328,28185000.0,-0.020145158662906004,2.538457926922365,-2.25,15.726478783416852,41.56771234484319,1.0185795338710832,1.1985219073493951,0.2461563617515523,0.07737947301015424,19.222821441563386,0.6849994659423793,-0.10407509735234655,-1.128999042510987,-2.3843482157790383,0.12635013075706425,-1.7566736291450127,-0.5013244558769614,1.9026427513244641,21.42865156923432,-14.39620203494701,0.6276745866340263,8,0.6899986267089844,0.9974994659423828,0.1549992561340332,-0.05250072479248047,1.4549999237060547,2,0.06167817125080832,1.4285500197544376,21.34499931335449,-1.4150802162131417,21.09499931335449,1.9268501460764063,21.270000457763672,0.06167817125080832
8434,2013-08-22,21.01000022888184,21.084999084472656,20.934999465942386,20.979999542236328,11381400.0,0.004542161568062308,-1.4999761583089182,-0.09524069028157349,18.749963753897703,38.32916724876543,0.7763404232559452,1.0739173329479037,0.194570980661819,-0.020034111519109388,18.442530542986773,0.1699981689453125,-0.20548454545856032,-0.9802497863769482,-2.3175861596022322,0.35708658684833594,-1.6489179729895902,-0.3115815997643061,1.635031932414794,43.75008940705287,13.36461552850021,0.6686681866126419,8,0.5699996948242152,0.9025001525878871,0.1637501716613734,-0.1475000381469762,1.5499992370605469,3,0.056639720185331255,2.538457926922365,20.915000915527344,1.4285500197544376,21.34499931335449,-1.4150802162131417,21.09499931335449,0.056639720185331255
8435,2013-08-23,20.93000030517578,21.075000762939453,20.76000022888184,21.0,15776400.0,-0.003807706941196698,1.8636253294492673,-2.3332697565004548,18.530849723068016,35.105819514109534,0.7152138153184424,1.1386574303436916,0.3142429782189282,0.06089394723953845,18.484074498435593,0.31500053405761363,-0.3179979721148243,-1.0134997367858887,-2.432168969106101,0.4051694955343237,-1.7228343529459949,-0.3041651206257825,1.5562292710100891,35.76159944219605,11.283041199097575,0.7093346161601067,8,0.6499996185302734,0.9825000762939453,0.31874990463256836,-0.06750011444091797,1.875,4,0.049689392881734795,-1.4999761583089182,21.01000022888184,2.538457926922365,20.915000915527344,1.4285500197544376,21.34499931335449,0.049689392881734795
8436,2013-08-26,20.71999931335449,21.045000076293945,20.645000457763672,20.975000381469727,20618600.0,-0.010033492057301197,1.0253121770790077,3.6428882833787974,19.23739066621708,31.77251111403862,0.7413769096670499,1.3401868122887386,0.5624549287914391,0.2682162849836871,18.696778212855552,0.39999961853027344,-0.4237212381465483,-1.1745006561279325,-2.6927821186919054,0.34378080643604036,-1.9336413874099172,-0.41535992484594786,1.6201318845294814,9.740105325214673,-11.742082196669474,0.7591407312819863,8,0.802500724792484,1.1850013732910192,0.6087508201599157,0.14250087738037465,2.0050010681152415,0,0.05429536859467521,1.8636253294492673,20.93000030517578,-1.4999761583089182,21.01000022888184,2.538457926922365,20.915000915527344,0.05429536859467521
8437,2013-08-27,20.899999618530273,21.09499931335449,20.530000686645508,20.584999084472656,23324000.0,0.008687273703709586,-1.6588337724002507,-1.2352910377428883,21.54880598021373,28.84368428155474,0.36018349439528663,1.1851126244805101,0.4180645797872842,0.09102760665007992,19.82676459838022,0.5649986267089808,-0.5028118264600678,-0.9717503547668471,-2.5369789298656187,0.5934782203319244,-1.754364642316233,-0.18913606721746135,1.270618505341666,52.48212367736883,31.037627772186497,0.782614287549386,8,0.29000091552734375,0.9475011825561523,0.6162505149841309,0.15000057220458984,1.6049995422363281,1,0.03468901410059977,1.0253121770790077,20.71999931335449,1.8636253294492673,20.93000030517578,-1.4999761583089182,21.01000022888184,0.03468901410059977
8438,2013-08-28,20.959999084472656,21.104999542236328,20.725000381469727,20.88500022888184,25488600.0,0.0028707878965312794,1.0821884879680193,0.23809120138538753,24.054960519166343,26.47241195560903,0.1655263006176284,1.0547518736796064,0.3901096307909384,0.03365835793943006,19.448399670320164,0.37999916076660156,-0.5954536068785146,-0.8327507972717285,-2.415362057890409,0.7498604633469519,-1.6240564275810705,-0.04144516696238654,1.0137449469321105,74.78247889473073,51.36064406587559,0.791305630309341,8,0.03500080108642578,0.8875017166137695,0.655001163482666,0.09000110626220703,1.8600006103515625,2,0.05200382634536327,-1.6588337724002507,20.899999618530273,1.0253121770790077,20.71999931335449,1.8636253294492673,20.93000030517578,0.05200382634536327
8439,2013-08-29,21.21999931335449,21.354999542236328,20.86000061035156,20.90999984741211,19557600.0,0.012404591614435745,-1.414641067748409,4.133389283080437,31.893675076325593,25.060821909138088,-0.15550570456569446,0.6965755060032315,0.16873725057112665,-0.21937879327941445,18.227558292027634,0.4949989318847692,-0.704029512166926,-0.4877505302429235,-1.9963209579836096,1.0208198974977627,-1.2420357441132666,0.2665346836274196,0.5804955166791679,83.63631319401534,55.56994582191492,0.754285213870343,8,-0.24749851226806285,0.6275014877319371,0.490000724792484,-0.12499904632568004,1.3299999237060618,3,0.05419423011739566,1.0821884879680193,20.959999084472656,-1.6588337724002507,20.899999618530273,1.0253121770790077,20.71999931335449,0.05419423011739566
8440,2013-08-30,21.045000076293945,21.28499984741211,20.975000381469727,21.28499984741211,19866800.0,-0.008246901165091525,1.5833313465099461,-0.7741941438143436,28.341379422610387,23.033428175293917,-0.0176335527840763,0.7680035178904667,0.40208188884716023,-0.041077816543520385,17.288521528259725,0.3099994659423828,-0.7840939527556969,-0.5719997406005852,-2.0052016451374826,0.8612021639363121,-1.2886006928690357,0.14460121166786521,0.6030354565331351,62.42425503482939,33.77110899301161,0.7166009522684491,8,-0.07249927520751953,0.8025007247924805,0.6649999618530273,0.05000019073486328,1.264999389648441,4,0.07198856660281061,-1.414641067748409,21.21999931335449,1.0821884879680193,20.959999084472656,-1.6588337724002507,20.899999618530273,0.07198856660281061
8441,2013-09-03,21.3700008392334,21.57999992370605,21.225000381469727,21.30500030517578,18807400.0,0.01544313431984956,-2.1555461365658988,-0.27083581686256747,34.462461733626185,23.616218406504657,-0.3347227049314867,0.3469865740228002,0.12654370425393324,-0.36237035493248726,15.98940994141705,0.5349998474121058,-0.8179689731405588,-0.1747489929199233,-1.494894371021907,1.1453963851820603,-0.8348216819709151,0.4853236961310685,-0.8400001525878906,80.00007266095336,50.5686104115306,0.6600726890509925,9,-0.3150005340576172,0.47749996185302734,0.30749940872192383,-0.27500057220458984,0.7950000762939453,1,0.06715018294748276,1.5833313465099461,21.045000076293945,-1.414641067748409,21.21999931335449,1.0821884879680193,20.959999084472656,0.06715018294748276
8442,2013-09-04,21.530000686645508,21.6200008392334,21.295000076293945,21.440000534057614,19782800.0,0.007487124058430661,1.4074089772390115,1.3846063558203545,43.46405738003805,26.69817158390701,-0.5204513883114288,0.11698226698044678,0.01872429605987236,-0.5192108080236864,15.525120532796427,0.3250007629394531,-0.828194150436822,0.03350086212158132,-1.2086451957282058,1.2756469199713685,-0.5875721668033123,0.6545738910464749,-0.9790000152587908,89.94412217254357,54.88141397705449,0.6210730289248942,9,-0.4549999237060547,0.31750011444091797,0.1549997329711914,-0.4350004196166992,1.1449985504150426,2,0.0555039320349604,-2.1555461365658988,21.3700008392334,1.5833313465099461,21.045000076293945,-1.414641067748409,21.21999931335449,0.0555039320349604
8443,2013-09-05,21.270000457763672,21.600000381469727,21.15999984741211,21.489999771118164,20721200.0,-0.012076183027857845,1.0,-2.4444326707073167,45.94129843399682,29.71943099280691,-0.22886656185358945,0.2877753688243203,0.3226732016278149,-0.2507449726478015,15.222125135151535,0.4400005340576172,-0.8425878299327998,-0.16049938201904368,-1.2934825401463748,0.9724837761082874,-0.7269909610827092,0.40599219704462186,-0.6762397796630886,53.94733209690353,15.759570155332845,0.5664915790636659,9,-0.19499969482421875,0.5775003433227539,0.38625001907348633,-0.17500019073486328,1.7600002288818395,3,0.058062937302483686,1.4074089772390115,21.530000686645508,-2.1555461365658988,21.3700008392334,1.5833313465099461,21.045000076293945,0.058062937302483686
8444,2013-09-06,21.239999771118164,21.434999465942386,21.065000534057614,21.395000457763672,21006400.0,-0.001410469487533872,2.148944459324517,0.7045507746460556,49.44236652993792,33.15404397134801,-0.18194265473455573,0.23284069841459853,0.3968576942783777,-0.21444290346213535,14.656475481063497,0.36999893188477273,-0.8190593320955344,-0.12900009155273295,-1.1526599498178491,0.8946597667123832,-0.6408300206852928,0.3828298375798269,-0.605189486572268,41.085147531094194,-0.8577659811571863,0.5118299291325583,9,-0.16499900817871094,0.6075010299682617,0.4612503051757777,-0.14499950408935547,1.989999771118164,4,0.07438794447891262,1.0,21.270000457763672,1.4074089772390115,21.530000686645508,-2.1555461365658988,21.3700008392334,0.07438794447891262
8445,2013-09-09,21.149999618530273,21.350000381469727,21.045000076293945,21.280000686645508,22559800.0,-0.0042372953652415335,1.259257689427655,0.8387128530117517,51.055668231107795,36.68940814522476,-0.06420569233035422,0.243990224064639,0.5291337221021024,-0.11229371089617501,14.456612381784828,0.30500030517578125,-0.7129703558179301,-0.16100025177001953,-1.0869567725223277,0.7649562689822886,-0.6239785121461736,0.30197800860613455,-0.475781711796877,18.26076572482469,-27.495447441899604,0.46297826037615475,9,-0.07499885559082031,0.6050004959106445,0.7775006294250488,0.12000083923339844,2.0450000762939453,0,0.06619383658540046,2.148944459324517,21.239999771118164,1.0,21.270000457763672,1.4074089772390115,21.530000686645508,0.06619383658540046
8446,2013-09-10,21.420000076293945,21.420000076293945,21.20499992370605,21.225000381469727,21793800.0,0.01276597932073309,1.2051332211745738,-1.4999853282079874,51.42858596075156,40.009383698617846,-0.25084820678768693,-0.10794031889286515,0.2820457003549848,-0.3634221198182246,14.472679184743248,0.2700004577636719,-0.6117091511014543,0.15750017166137553,-0.620246190836049,0.9352465341588001,-0.23137300958733675,0.5463733529100878,-0.7079508522605487,65.21730477068725,15.68761610000977,0.38887318124871184,9,-0.2474994659423828,0.33500003814697266,0.507500171661377,-0.14999961853027344,2.0699996948242188,1,0.04154992467219576,1.259257689427655,21.149999618530273,2.148944459324517,21.239999771118164,1.0,21.270000457763672,0.04154992467219576
8447,2013-09-11,21.899999618530273,21.94499969482422,21.364999771118164,21.364999771118164,21005600.0,0.022408942134764853,-1.1682246322559484,2.743593254822176,68.411182833727,44.937852844680144,-0.6415457170622716,-0.6632956871822557,-0.15142169499218028,-0.8261174814734922,14.17991188176146,0.5799999237060547,-0.483935822616715,0.6637496948242188,0.028894613449995887,1.2986047761984416,0.3463221541371091,0.9811772355113284,-1.1516323298888764,94.99998940361422,40.18421384788364,0.3174275406871109,9,-0.4974994659423828,-0.2024993896484375,0.027500629425048828,-0.6299991607666016,1.8350009918212855,2,0.01210051605539042,1.2051332211745738,21.420000076293945,1.259257689427655,21.149999618530273,2.148944459324517,21.239999771118164,0.01210051605539042
8448,2013-09-12,21.7450008392334,21.96500015258789,21.70499992370605,21.924999237060547,14165200.0,-0.007077569954189622,1.0000000000000273,-0.33644569937324864,63.43693686154387,48.442659709704394,-0.4062005690002266,-0.5511236287352084,0.0478168149949596,-0.6538216335660323,14.483762617173927,0.2600002288818395,-0.34168895238603625,0.5180008888244636,-0.07852789290269868,1.1145296705516259,0.21973649796088068,0.8162652796880465,-0.9248356062210306,76.08703314017976,19.0506506026492,0.2982643908635819,9,-0.27500057220458984,-0.0475006103515625,0.2024993896484375,-0.47500038146972656,1.7749996185302734,3,0.042768377187146545,-1.1682246322559484,21.899999618530273,1.2051332211745738,21.420000076293945,1.259257689427655,21.149999618530273,0.042768377187146545
8449,2013-09-13,21.98500061035156,22.065000534057614,21.770000457763672,21.825000762939453,14228200.0,0.011037009052910163,-1.1851820455219506,-0.888895953205944,68.22107320132767,52.873736796228535,-0.5881201822914761,-0.7940293874935129,-0.15068988852773302,-0.8783860852676284,14.993677349473153,0.3199996948242152,-0.2023201658011331,0.7340005874633739,0.057160769637985,1.4108404052887629,0.39558067855067947,1.0724204963760684,-1.0732485837731502,92.15687374479684,31.089750229404643,0.33841990891269386,9,-0.4300003051757777,-0.287500381469723,-0.03750038146972301,-0.7150001525878871,1.5599994659423864,4,0.047532410610983566,1.0000000000000273,21.7450008392334,-1.1682246322559484,21.899999618530273,1.2051332211745738,21.420000076293945,0.047532410610983566
8450,2013-09-16,22.209999084472656,22.34499931335449,22.114999771118164,22.295000076293945,17037400.0,0.01023418093584949,1.4864887156805702,-0.5312567055289439,75.60138876053065,57.44472868810681,-0.7045787531242738,-0.9960634396237857,-0.339590711961975,-1.0846479335068047,15.4892690979404,0.3599987030029297,-0.06301459597138859,0.911999130249022,0.11053061323202584,1.7134676472660182,0.5112648717405222,1.3127333887575219,-1.1829222071463263,88.15786831925718,19.74733088606439,0.40073425850849864,9,-0.5149993896484375,-0.6699991226196289,-0.24374866485595703,-0.9399986267089844,1.470001220703125,0,0.04592528139619634,-1.1851820455219506,21.98500061035156,1.0000000000000273,21.7450008392334,-1.1682246322559484,21.899999618530273,0.04592528139619634
8451,2013-09-17,22.225000381469727,22.38500022888184,22.200000762939453,22.28499984741211,14553600.0,0.0006754298791284974,-2.363666314092069,0.7058678335016269,74.13481381629695,60.8525905143578,-0.6543565628023558,-0.9718969312811865,-0.32902023376333744,-1.0812738554524373,15.87166636395988,0.18499946594238637,0.04017492668269185,0.8705003738403327,-0.024567560556285173,1.7655683082369507,0.42296640664202556,1.31803434103864,-1.0397728118200185,84.31374748959344,13.314658485325609,0.44753396719830846,9,-0.5100002288818359,-0.7100000381469727,-0.1549997329711914,-0.9549999237060547,1.2549991607666016,1,0.04364451278764592,1.4864887156805702,22.209999084472656,-1.1851820455219506,21.98500061035156,1.0000000000000273,21.7450008392334,0.04364451278764592
8452,2013-09-18,22.13500022888184,22.270000457763672,21.924999237060547,22.25,25128400.0,-0.004049500609364487,3.45160893373531,1.9166799122611227,71.17119470148802,63.655912321856825,-0.5246888299916783,-0.8639736774504385,-0.21815778369462535,-0.978184931449622,16.083858454294404,0.345001220703125,0.1790565326405016,0.7410001754760778,-0.21962808867801442,1.70162843963017,0.2606860433990299,1.2213143075531256,-0.7818044869396346,63.23531061719569,-6.9842607065904545,0.48031413207704643,9,-0.42000007629394887,-0.6199998855590856,0.16875028610229137,-0.8649997711181676,1.744998931884762,2,0.06121524862097427,-2.363666314092069,22.225000381469727,1.4864887156805702,22.209999084472656,-1.1851820455219506,21.98500061035156,0.06121524862097427
8453,2013-09-19,22.20499992370605,22.38999938964844,22.114999771118164,22.2549991607666,15730600.0,0.0031623986492159695,-1.3913057900585784,0.43477683976585463,69.05224292473028,65.83478747683377,-0.5007726688097058,-0.877357230286794,-0.26992022067468113,-1.0355139811067389,15.710866449633226,0.274999618530277,0.2862024438202546,0.7464999198913524,-0.25122458458653796,1.7442244243692429,0.24763766765240547,1.2453621721302994,-0.7073515535922965,70.1613250558352,1.5711808478281597,0.4988622522389454,9,-0.48750019073485973,-0.7399997711181605,0.22125053405762074,-0.9349994659423793,1.8799991607666051,3,0.06890343129486265,3.45160893373531,22.13500022888184,-2.363666314092069,22.225000381469727,1.4864887156805702,22.209999084472656,0.06890343129486265
8454,2013-09-20,22.200000762939453,22.40999984741211,22.165000915527344,22.23500061035156,26830800.0,-0.00022513671622492737,-3.6666666666666665,0.7000076295108275,73.91306751543071,68.37449850842519,-0.3858532195911124,-0.8207135299201482,-0.27135025655285716,-1.0162277115369776,15.333587142332892,0.24499893188476562,0.34671415098319613,0.6820007324218764,-0.3446210809553527,1.7086225457991056,0.16868982573326363,1.1953116391104892,-0.5595762297001485,56.70127418593677,-12.145477915452233,0.5133109066886145,9,-0.3925008773803711,-0.7300004959106445,0.11999940872192383,-0.9300003051757812,1.914999008178711,4,0.05945944366938116,-1.3913057900585784,22.20499992370605,3.45160893373531,22.13500022888184,-2.363666314092069,22.225000381469727,0.05945944366938116
8455,2013-09-23,21.96999931335449,22.170000076293945,21.850000381469727,22.040000915527344,15529400.0,-0.0103604253009274,-1.0645177168382258,2.000054495913111,62.93100329839814,69.6525448792748,-0.030511103711280185,-0.5362994130525358,-0.05412938765666908,-0.77760236741344,14.359544976340105,0.35000038146972656,0.41653911491920326,0.39999933242797425,-0.6063754465021596,1.406374111358108,-0.10318805703709089,0.9031867218930394,-0.19105122356408089,21.42840112942331,-44.10700728668739,0.5031873894650665,9,-0.08249950408935192,-0.49999904632568004,0.22125053405762074,-0.6999988555908168,1.8850002288818395,0,0.07168870333018584,-3.6666666666666665,22.200000762939453,-1.3913057900585784,22.20499992370605,3.45160893373531,22.13500022888184,0.07168870333018584
8456,2013-09-24,21.84499931335449,22.174999237060547,21.80500030517578,22.059999465942386,21769400.0,-0.005689576873314617,-1.5084829048776702,3.071360453393586,56.892749403588276,68.37271894259271,0.1800490057253441,-0.34013470786241484,0.06491704226057138,-0.6466136838865175,13.150326484802436,0.3699989318847656,0.47944906238264906,0.21874933242797567,-0.7103810677317561,1.1478797325877075,-0.245815867651892,0.6833145325078434,0.5650005340576207,6.611411312949847,-53.529912447733885,0.464565200079866,9,0.2125005722045934,-0.37499904632568004,0.242500782012943,-0.5749988555908168,1.7000007629394567,1,0.08400096358435238,-1.0645177168382258,21.96999931335449,-3.6666666666666665,22.200000762939453,-1.3913057900585784,22.20499992370605,0.08400096358435238
8457,2013-09-25,21.625,21.924999237060547,21.600000381469727,21.895000457763672,19228400.0,-0.01007092333575843,-1.0312447845886084,1.2558151913556832,57.90645236383909,67.75822066506997,0.3988842826444845,-0.06644177861837974,0.2788626558002747,-0.42527711339352336,11.872674931369565,0.3249988555908203,0.5453807549273897,-0.03750000000000142,-0.9016243055431801,0.8266243055431772,-0.46956215277159075,0.3945621527715879,0.7728998565673812,3.086374692999084,-55.449200757398756,0.4320621527715887,9,0.38000011444091797,-0.1549997329711914,0.41249990463256836,-0.3549995422363281,2.1749992370605504,2,0.0857803256525469,-1.5084829048776702,21.84499931335449,-1.0645177168382258,21.96999931335449,-3.6666666666666665,22.200000762939453,0.0857803256525469
8458,2013-09-26,22.049999237060547,22.065000534057614,21.68000030517578,21.71999931335449,18696400.0,0.019653143910314252,1.1388752019921282,-1.222219867474829,65.34091360641688,67.43820293230212,0.024248886314975238,-0.42751277341469773,-0.1454422474468373,-0.8483702081786255,10.422532383118899,0.44000053405761363,0.6068855183028603,0.33299922943115234,-0.4805853637920734,1.146583822654378,-0.07379306718046053,0.7397915260427652,0.3159846405029292,55.555450899868845,-4.973196612286415,0.40679229661161337,9,-0.044999122619628906,-0.5799989700317383,-0.012499332427978516,-0.779998779296875,2.2750015258789027,3,0.0829931966904689,-1.0312447845886084,21.625,-1.5084829048776702,21.84499931335449,-1.0645177168382258,21.96999931335449,0.0829931966904689
8459,2013-09-27,22.3700008392334,22.434999465942386,21.96999931335449,22.01000022888184,21498200.0,0.014512544818369388,-1.1136253294492977,1.0909111926711332,71.25438457745244,66.95520246751563,-0.26306088666007454,-0.6924436439344639,-0.4685926847063655,-1.1667410915696586,9.747163559568522,0.46500015258789773,0.5875211588678013,0.5955007553100593,-0.23260992881986198,1.4236114394399806,0.18144541324510044,1.0095560973750182,-0.7700004577636719,92.21572479327477,25.252376672462418,0.4140553420649603,9,-0.35250091552734375,-0.8875007629394531,-0.6112508773803711,-1.1000003814697266,1.7199993133544922,4,0.0766650952570116,1.1388752019921282,22.049999237060547,-1.0312447845886084,21.625,-1.5084829048776702,21.84499931335449,0.0766650952570116
8460,2013-09-30,22.559999465942386,22.65500068664551,22.114999771118164,22.114999771118164,36443600.0,0.008493456396110766,-1.4269720712534664,1.2361081676768755,70.43011781820981,66.5435695788393,-0.44498587604823214,-0.8043629249138711,-0.6633046215656258,-1.3558238298207712,9.199110061753757,0.5400009155273473,0.6022746390551106,0.7097494125366239,-0.1145490209074751,1.534047845980723,0.2976001958145744,1.1218986292586735,-0.9432991027832074,90.99514756184874,22.82733146649626,0.4121492167220503,9,-0.4324989318847692,-0.9674987792968786,-0.8137493133544957,-1.2899990081787145,1.360000610351559,0,0.06892732012353453,-1.1136253294492977,22.3700008392334,1.1388752019921282,22.049999237060547,-1.0312447845886084,21.625,0.06892732012353453
8461,2013-10-01,22.80500030517578,22.8799991607666,22.520000457763672,22.57500076293945,25484800.0,0.010859966535161414,-1.1176384790584435,0.5168532583537679,67.71039636297138,66.15903643011522,-0.6694627891566682,-0.9869462542740663,-0.9160718536729462,-1.5959200730285943,9.53455925836474,0.3599987030029297,0.5881813594087824,0.883000278472899,-0.012064567425685624,1.7780651243714836,0.4354678555236049,1.330532701422193,-1.14676792907715,94.14070881911165,28.153862448550953,0.4475324229492928,10,-0.5650005340576172,-1.1000003814697266,-1.0587501525878906,-1.5349998474121094,1.1000003814697301,1,0.04604250046084157,-1.4269720712534664,22.559999465942386,-1.1136253294492977,22.3700008392334,1.1388752019921282,22.049999237060547,0.04604250046084157
8462,2013-10-02,22.72500038146973,22.72500038146973,22.54999923706055,22.649999618530273,18978000.0,-0.0035079992385658176,3.6666497126286206,0.32609092266101586,69.75805893400748,66.23746043114602,-0.5553735242210394,-0.8567559784139043,-0.8483130220988144,-1.5123890073739368,9.986855824426216,0.2550010681152308,0.5287342880713517,0.7432503700256383,-0.19988717040944692,1.6863879104607236,0.2716815998080975,1.2148191402431792,-0.9934619982910213,87.08342274038607,21.449927686588822,0.47156877021754257,10,-0.48500061035156605,-1.0200004577636754,-1.0112500190734899,-1.4549999237060582,0.8950004577636683,2,0.03608359432604691,-1.1176384790584435,22.80500030517578,-1.4269720712534664,22.559999465942386,-1.1136253294492977,22.3700008392334,0.03608359432604691
8463,2013-10-03,22.5049991607666,22.649999618530273,22.309999465942386,22.57500076293945,19189400.0,-0.009681021650610022,2.090920125191787,-0.9333452011595645,60.56907196671612,64.75479425906663,-0.32222790432321347,-0.5686424009247943,-0.640460293917716,-1.2909782598351356,9.93891106154792,0.41500091552734375,0.47148139686535373,0.4614992141723633,-0.4464894422750696,1.3694878706197962,0.007504885948648621,0.9154935423960779,-0.7045531309326201,58.791201881358866,-3.343208863577779,0.4539943282237163,10,-0.2649993896484375,-0.7024993896484375,-0.9862484931945801,-1.2349987030029297,1.585000991821289,3,0.05754277380963191,3.6666497126286206,22.72500038146973,-1.1176384790584435,22.80500030517578,-1.4269720712534664,22.559999465942386,0.05754277380963191
8464,2013-10-04,22.81999969482422,22.92499923706055,22.375,22.45499992370605,23118400.0,0.013996913832672542,-1.0952367112199546,-5.214163101823154,61.9607819671249,64.64699188892514,-0.6034969592910429,-0.8002324575324984,-0.9514654687776982,-1.603840970516437,9.885854130018359,0.5499992370605504,0.4372146144202773,0.6974997520446777,-0.19086071180134212,1.5858602158906976,0.2533195201216678,1.1416799839676877,-0.9547804771342783,87.0370850042264,27.029782291226212,0.44418023192300965,10,-0.557499885559082,-0.9274997711181641,-1.3987493515014648,-1.5499992370605469,0.8549995422363317,4,0.06595096793347377,2.090920125191787,22.5049991607666,3.6666497126286206,22.72500038146973,-1.1176384790584435,22.80500030517578,0.06595096793347377
8465,2013-10-07,22.54999923706055,22.94499969482422,22.524999618530273,22.565000534057614,16004000.0,-0.011831746773638518,-11.922973091933448,-0.04109946959995923,55.79320141245695,64.52481988991056,-0.2710781774664248,-0.4426654754164083,-0.6734323845679278,-1.336444436732986,9.801075026340373,0.4200000762939453,0.4030305798981395,0.35749931335449503,-0.42219351543927175,1.1371921421482618,-0.03234710104238658,0.7473457277513766,-0.5999976178209607,37.795225923111566,-18.3469256448358,0.3898464143968827,10,-0.27749919891357777,-0.5899991989135778,-1.1399984359741246,-1.2799987792968786,0.9400005340576136,0,0.06829272583727519,-1.0952367112199546,22.81999969482422,2.090920125191787,22.5049991607666,3.6666497126286206,22.72500038146973,0.06829272583727519
8466,2013-10-08,22.309999465942386,22.565000534057614,22.280000686645508,22.524999618530273,20546200.0,-0.010643005731181043,-1.0727434143905192,14.332104259383538,52.9610681662097,63.975332756840636,0.04673293416256641,-0.13973474187677937,-0.4227039649490614,-1.0936047332830334,9.674292803003567,0.2849998474121058,0.3519433987783209,0.07299957275391122,-0.617548568338492,0.7635477138463145,-0.27227449779228863,0.4182736433001111,-0.2604980391443341,4.511101359239429,-48.63805179917861,0.3452740705462014,10,0.002500534057613635,-0.31499958038330433,-0.8999986648559606,-1.0399990081787145,1.3850002288818324,1,0.07216497753885309,-11.922973091933448,22.54999923706055,-1.0952367112199546,22.81999969482422,2.090920125191787,22.5049991607666,0.07216497753885309
8467,2013-10-09,22.165000915527344,22.584999084472656,22.045000076293945,22.420000076293945,19890000.0,-0.006499262836666242,-1.181810475372125,1.1860417664697416,49.3399505096649,62.19744796831263,0.30886666304776256,0.0275473449052015,-0.2573183382344979,-0.9447443600308141,9.901687834501944,0.5399990081787109,0.3490303307111233,-0.08524904251098775,-0.7585242854107719,0.5880262003887964,-0.4218866639608798,0.2513885789389043,0.779998779296875,13.333432232933992,-36.10794304914091,0.33663762144989123,10,0.2924985885620117,-0.17000102996826172,-0.7137503623962402,-0.8950004577636719,1.6799983978271449,2,0.07850212944946189,-1.0727434143905192,22.309999465942386,-11.922973091933448,22.54999923706055,-1.0952367112199546,22.81999969482422,0.07850212944946189
8468,2013-10-10,22.67499923706055,22.709999084472656,22.309999465942386,22.38999938964844,17469800.0,0.023009172139304424,1.2535218834957966,-1.1176501387507198,56.718507703314785,60.58235053785288,-0.11527435192320468,-0.43131944168529657,-0.7787850018388873,-1.4389344426216084,10.195646259308191,0.5449981689453125,0.38917480362116663,0.3782493591308622,-0.2762996302000502,1.0327983484617747,0.050974864465406,0.7055238537963184,0.2520004653930634,69.99993642168569,20.589701372809536,0.32727449466545633,10,-0.1799993515014684,-0.6799993515014684,-1.213748455047611,-1.3699989318847692,1.1900005340576136,3,0.041675926525647444,-1.181810475372125,22.165000915527344,-1.0727434143905192,22.309999465942386,-11.922973091933448,22.54999923706055,0.041675926525647444
8469,2013-10-11,23.03000068664551,23.114999771118164,22.559999465942386,22.57999992370605,19088000.0,0.015656073275836624,-1.2652996084110077,1.5789508907657757,64.48089368146452,59.92132563377008,-0.40991642046457244,-0.7420640036937876,-1.1536164809671625,-1.7815711792765612,10.566804147614704,0.5550003051757777,0.4597317550168114,0.681000804901128,-0.03291076075393207,1.394912370556188,0.324045022073598,1.037956587728658,-0.985000610351566,92.05615806398744,37.490963787823425,0.35695578282753054,10,-0.4500007629394567,-0.9500007629394567,-1.568749904632572,-1.6149997711181676,0.6599998474121023,4,0.04602689684490735,1.2535218834957966,22.67499923706055,-1.181810475372125,22.165000915527344,-1.0727434143905192,22.309999465942386,0.04602689684490735
8470,2013-10-14,23.229999542236328,23.274999618530273,22.90999984741211,22.97500038146973,16153400.0,0.008684274842718054,1.1159449134504282,0.5666638409697623,68.5408394890245,60.01359709222042,-0.5642142501340608,-0.9082978036611529,-1.3695959561285491,-1.9643241947875794,10.451974341586974,0.36499977111816406,0.48309310234100167,0.829999637603759,0.018795163355854072,1.641204111851664,0.4243974004798048,1.2356018747277133,-1.1635994720458989,96.34145585029013,34.235269488216524,0.4056022371239528,10,-0.5699996948242188,-1.0699996948242188,-1.7687487602233887,-1.7249994277954102,0.5,0,0.019156250692779153,-1.2652996084110077,23.03000068664551,1.2535218834957966,22.67499923706055,-1.181810475372125,22.165000915527344,0.019156250692779153
8471,2013-10-15,23.19499969482422,23.434999465942386,23.024999618530273,23.22500038146973,19912200.0,-0.0015066658674905975,-1.2162103646120808,-0.1176501387507355,72.11267651037866,60.275221267372785,-0.5230829676830027,-0.8399676031129886,-1.3498622064200347,-1.9124262968099046,10.347762037617496,0.4099998474121129,0.4604548820988974,0.7464998245239265,-0.133704125567224,1.626703774615077,0.30639784947835125,1.1866017995695017,-1.0802556427001946,82.73382183434855,12.618316501414355,0.4401019750455757,10,-0.4549999237060547,-0.875,-1.7799992561340332,-1.5874996185302734,0.22999954223633168,1,0.012718261701886169,1.1159449134504282,23.229999542236328,-1.2652996084110077,23.03000068664551,1.2535218834957966,22.67499923706055,0.012718261701886169
8472,2013-10-16,23.489999771118164,23.565000534057614,23.229999542236328,23.364999771118164,30406000.0,0.012718261701886169,1.4363573311139226,-4.16657130141727,71.0526389171614,61.44006203964448,-0.7802027155898372,-1.08381750241724,-1.6466990827078263,-2.1896792323334786,11.080473084318074,0.3700008392333949,0.4377555016903294,0.9737499237060554,-0.00762870386494896,1.9551285512770598,0.4830606099205532,1.4644392374915576,-1.2960403941650398,94.02384867671178,21.15504612850468,0.4906893137855021,10,-0.6849994659423828,-1.0249996185302734,-2.026249408721924,-1.8824996948242188,0.23500061035156605,2,0.0087271147596224,-1.2162103646120808,23.19499969482422,1.1159449134504282,23.229999542236328,-1.2652996084110077,23.03000068664551,0.0087271147596224
8473,2013-10-17,23.73500061035156,23.75,23.38999938964844,23.44499969482422,19337800.0,0.01043000602897548,1.2500059604701397,2.3200073242187216,70.40358821104343,62.3781516223021,-0.930199855955756,-1.2736163813040484,-1.8937902419829236,-2.414290217195905,11.690971417554529,0.36000061035155895,0.4186923913710672,1.1422507286071735,0.03284824811274234,2.2516532091016046,0.5875494883599579,1.696951968854389,-1.4313579408300754,98.73954765404207,27.14821325765024,0.5547012402472151,10,-0.8375005722045863,-1.0600004196166957,-2.1850004196166957,-2.1275005340576136,1.0249996185302805,3,0.004634451239700299,1.4363573311139226,23.489999771118164,-1.2162103646120808,23.19499969482422,1.1159449134504282,23.229999542236328,0.004634451239700299
8474,2013-10-18,23.520000457763672,23.7450008392334,23.47500038146973,23.63999938964844,19960200.0,-0.009058358839650449,-1.5714441416894265,-0.41378811396702686,64.24333461055855,63.31705531098005,-0.6766157676389177,-1.00624543559411,-1.679553250278225,-2.171720351960584,12.288992420709558,0.2700004577636683,0.39704882204217995,0.8612505912780755,-0.30535470916856866,2.0278558917247196,0.2779479410547552,1.4445532415013957,-1.0717220551943356,72.61910708852368,3.338377454606942,0.5833026502233215,10,-0.6225004196166992,-0.8450002670288086,-1.9362502098083496,-1.8725004196166992,1.4349994659423793,4,0.014668337867340897,1.2500059604701397,23.73500061035156,1.4363573311139226,23.489999771118164,-1.2162103646120808,23.19499969482422,0.014668337867340897
8475,2013-10-21,23.545000076293945,23.54999923706055,23.415000915527344,23.45499992370605,14038400.0,0.0010629089304299288,1.7000076295108275,-0.7500079473567166,61.74602953544856,64.29316212978438,-0.6097538000159375,-0.9562261837622614,-1.6998832042076302,-2.170002363792854,13.698760780839079,0.13499832153320668,0.42417199891752944,0.8075001716613777,-0.3758606438198129,1.9908609871425682,0.21581976392078417,1.3991805794019712,-0.9665495139815441,71.72416333209685,5.357217130555597,0.5916804077405948,10,-0.6475000381469727,-0.869999885559082,-1.9187498092651367,-1.8975000381469727,1.3449993133544957,0,0.006158439468839205,-1.5714441416894265,23.520000457763672,1.2500059604701397,23.73500061035156,1.4363573311139226,23.489999771118164,0.006158439468839205
8476,2013-10-22,23.68000030517578,23.815000534057614,23.604999542236328,23.70499992370605,19499400.0,0.0057337111252659945,-1.3999956403744511,-0.27777306828291487,64.8985951082606,66.02190041851722,-0.5922655888075994,-0.9978650993146161,-1.8311278068941945,-2.27100151510043,15.3503827505718,0.2700004577636683,0.4292769103288272,0.850750350952147,-0.32577590623315444,2.0272766081374485,0.2624872223594963,1.4390134795447977,-0.9843947990946198,76.92307692307739,12.632312862358333,0.5882631285926505,10,-0.6175003051757812,-0.9724998474121094,-2.062500476837158,-1.994999885559082,1.2099990844726598,1,0.0021114542405482606,1.7000076295108275,23.545000076293945,-1.5714441416894265,23.520000457763672,1.2500059604701397,23.73500061035156,0.0021114542405482606
8477,2013-10-23,23.479999542236328,23.815000534057614,23.399999618530273,23.565000534057614,17411600.0,-0.008445978055825365,-2.387750971187428,3.400091554131721,65.30613100403211,66.97608078526359,-0.20798805234485584,-0.68698919293562,-1.630746333541623,-2.0401327274853074,16.356930360566118,0.4150009155273402,0.471703932748774,0.5579996109008789,-0.505878356946436,1.6218775787481938,0.02606062697721967,1.0899385948245381,-0.6500666327979907,21.176449468860454,-42.00022745927584,0.5319389839236578,10,-0.2924995422363281,-0.7724990844726562,-1.8649992942810059,-1.6324987411499023,1.4549999237060582,2,-0.0023424321230007816,-1.3999956403744511,23.68000030517578,1.7000076295108275,23.545000076293945,-1.5714441416894265,23.520000457763672,-0.0023424321230007816
8478,2013-10-24,23.8799991607666,23.9950008392334,23.5049991607666,23.6299991607666,17553200.0,0.017035759213314572,1.0416593817054756,-2.941142151913059,66.20795008927215,67.16797594168665,-0.4683331816518397,-0.993813656401791,-2.009751625209624,-2.4102974016856145,17.904223455131127,0.5150012969970703,0.5593771668114442,0.8664992332458503,-0.1963821431599193,1.92938060965162,0.3350585450429655,1.3979399214487351,-0.9318581363739504,80.67202646561009,19.6661378957222,0.5314406882028848,10,-0.42749881744384766,-1.082498550415039,-2.2649989128112793,-2.032498359680176,0.6800003051757848,3,-0.006490736379569317,-2.387750971187428,23.479999542236328,-1.3999956403744511,23.68000030517578,1.7000076295108275,23.545000076293945,-0.006490736379569317
8479,2013-10-25,24.084999084472656,24.09499931335449,23.81999969482422,23.979999542236328,18384800.0,0.008584586721546383,3.399993896484568,0.4199981689453125,73.94697031913739,67.76865714503253,-0.5676368048840246,-1.121228434900985,-2.1772410941282914,-2.578139420629583,19.074841696538726,0.2749996185302699,0.6889333299421772,0.9857492446899414,-0.13375377607530226,2.105252265455185,0.4259977343073196,1.5455007550725632,-0.9902976860023003,98.56111751468298,33.189151283164634,0.5597515103826227,10,-0.5249996185302734,-1.2374992370605469,-2.4937491416931152,-2.2374982833862305,0.30000114440918324,4,0.0280257907439303,1.0416593817054756,23.8799991607666,-2.387750971187428,23.479999542236328,-1.3999956403744511,23.68000030517578,0.0280257907439303
8480,2013-10-28,24.114999771118164,24.17499923706055,23.98500061035156,24.17499923706055,18805000.0,0.0012456170971935077,5.333343929808432,-0.5714259763851383,80.13357176791855,68.65986772920363,-0.5128275906264399,-1.0843546765967353,-2.161033461420729,-2.5708297186776363,19.887297482927902,0.18999862670899148,0.7613707389475621,0.9379999160766594,-0.23836101797315834,2.1143608501264772,0.34981944905175055,1.5261803831015683,-0.8602507062663456,92.25812961609317,18.395050300701897,0.5881804670249091,10,-0.41250038146972656,-1.2274999618530273,-2.4762496948242188,-2.2674989700317383,0.3250007629394496,0,0.03483309809498447,3.399993896484568,24.084999084472656,1.0416593817054756,23.8799991607666,-2.387750971187428,23.479999542236328,0.03483309809498447
8481,2013-10-29,23.854999542236328,24.114999771118164,23.770000457763672,24.10000038146973,26932600.0,-0.010781680752625644,1.5090893958204732,4.083383666592309,77.17039059548523,69.33961791568406,-0.16691364256062613,-0.781737935628712,-1.8512517500303574,-2.282156756347078,20.05296262459699,0.3449993133544922,0.77195637891122,0.6254997253417969,-0.5744427263351071,1.8254421770187008,0.025528499503344904,1.2254709511802488,-0.4346054463869393,58.70969647300274,-21.86771952801179,0.5999712258384516,10,-0.07250022888183238,-0.9674997329711914,-2.1762495040893555,-2.0074987411499023,0.6850013732910156,1,0.04338712501669084,5.333343929808432,24.114999771118164,3.399993896484568,24.084999084472656,1.0416593817054756,23.8799991607666,0.04338712501669084
8482,2013-10-30,23.545000076293945,23.93000030517578,23.434999465942386,23.93000030517578,26895000.0,-0.012995157069423335,1.5714314023710374,1.5714241228172383,64.94845901398655,68.7334924493444,0.16953667139471307,-0.42915955612736667,-1.5021061164036524,-1.9409244574953775,19.885385588314307,0.4950008392333949,0.7429645146825337,0.2745002746582017,-0.9087819333689247,1.457782482685328,-0.31714082935536325,0.8661413786717667,0.6299991607666051,14.864951942531604,-64.28065940620176,0.5916411040135637,10,0.24249935150146484,-0.6575002670288086,-1.78125,-1.6974992752075195,1.0900001525878942,2,0.05712462556790121,1.5090893958204732,23.854999542236328,5.333343929808432,24.114999771118164,3.399993896484568,24.084999084472656,0.05712462556790121
8483,2013-10-31,23.79999923706055,24.104999542236328,23.290000915527344,23.290000915527344,31174200.0,0.010830289230848056,-2.196083564584533,-1.3246701775071803,63.701044426298644,68.67323798442663,-0.08411881449963943,-0.6136271170130492,-1.7003266333604259,-2.1588192862602966,20.51533696573003,0.8149986267089844,0.713117409118194,0.4647494316101124,-0.6833631508278266,1.6128620140480514,-0.10930685960885711,1.038805722829082,0.360200004577635,57.6270382806676,-19.064027246768767,0.5740562912189692,10,-0.06749916076660512,-0.8724994659423864,-2.062499046325687,-1.9524984359741246,0.7700004577636683,3,0.04768908677587058,1.5714314023710374,23.545000076293945,1.5090893958204732,23.854999542236328,5.333343929808432,24.114999771118164,0.04768908677587058
8484,2013-11-01,24.32500076293945,24.3799991607666,23.864999771118164,23.92499923706055,24863600.0,0.022058888349096417,1.019612096370042,0.7843192986917595,67.46412240120124,69.30858163617694,-0.5396751261182331,-1.0752239373741155,-2.1643408795607506,-2.638177448651053,20.7982604936935,0.5799999237060511,0.6839638518601987,0.9145009040832477,-0.2874400485668005,2.116441856733296,0.3135304277582236,1.5154713804082718,-1.0349998474121058,94.95426730571666,19.891730654730623,0.6009704763250249,11,-0.4900007247924769,-1.1500015258789027,-2.5875005722045863,-2.477499961853024,0.3699989318847692,4,0.009660789131853642,-2.196083564584533,23.79999923706055,1.5714314023710374,23.545000076293945,1.5090893958204732,23.854999542236328,0.009660789131853642
8485,2013-11-04,24.09000015258789,24.45000076293945,24.0,24.334999084472656,14786800.0,-0.009660867542894191,-1.117654450637712,-0.6124949932289491,63.41828605286131,69.14410285224369,-0.24500070230654458,-0.7577869163024786,-1.8672472603342882,-2.3602728299037423,21.101075576981263,0.4500007629394496,0.6358777960508846,0.602500247955323,-0.5641254704896355,1.7691259664002814,0.019187388732845534,1.1858131071778004,-0.7999992370605469,68.96546054254232,-4.914931018248851,0.5833128592224787,11,-0.2199993133544922,-0.8424997329711914,-2.3400001525878906,-2.242499351501465,0.2399997711181605,0,0.01224574821193003,1.019612096370042,24.32500076293945,-2.196083564584533,23.79999923706055,1.5714314023710374,23.545000076293945,0.01224574821193003
8486,2013-11-05,23.920000076293945,24.184999465942386,23.67499923706055,24.165000915527344,15553200.0,-0.007056873192907931,2.57897484289348,1.000007785130401,56.69781801890237,68.18762363167372,-0.04176893091800338,-0.4858974255813884,-1.6290793721669061,-2.1478418950538796,21.786916107638188,0.5100002288818359,0.6252661448786903,0.3520001411437974,-0.6878144131784474,1.3918146954660422,-0.1679071360173232,0.871907418304918,-0.583599166870119,54.310279623923584,-16.31893468868045,0.519907277161122,11,-0.049999237060546875,-0.6724996566772461,-2.059999465942383,-2.0724992752075195,0.41499900817871094,1,0.02173914950272171,-1.117654450637712,24.09000015258789,1.019612096370042,24.32500076293945,-2.196083564584533,23.79999923706055,0.02173914950272171
8487,2013-11-06,23.90500068664551,24.104999542236328,23.82999992370605,23.940000534057614,14914800.0,-0.000627064782633524,-1.9729467802131333,0.14285603070428626,52.85234888589786,66.70366794240991,0.04454072365761874,-0.35189992940068393,-1.5504838278883533,-2.092782517613177,23.112807960789233,0.274999618530277,0.6280669309050779,0.2500007629394574,-0.5616967769604777,1.0616983028393925,-0.15584800701051194,0.6558495328894267,-0.5240557830810602,53.017228622072444,-13.4755697272982,0.40584876994996777,11,-0.03499984741211293,-0.6575002670288121,-1.932500839233402,-2.0574998855590856,0.5999984741210902,2,0.026563489255056805,2.57897484289348,23.920000076293945,-1.117654450637712,24.09000015258789,1.019612096370042,24.32500076293945,0.026563489255056805
8488,2013-11-07,23.6200008392334,24.125,23.559999465942386,24.059999465942386,19181400.0,-0.011922185284492737,-1.0178541018113085,12.571444141692027,51.63934990078665,64.22504345148204,0.3227186156531019,0.007933830156556354,-1.2058225920802599,-1.7714481342706776,23.97537804759452,0.5650005340576136,0.6015651358979603,-0.08224916458129883,-0.7512190633629956,0.5867207342003979,-0.4167341139721472,0.25223578480954956,-0.1962937012939463,6.741717511363364,-56.53990031154241,0.33448494939084816,11,0.25,-0.3725004196166992,-1.647500991821289,-1.7725000381469727,1.0,3,0.04297203021104479,-1.9729467802131333,23.90500068664551,2.57897484289348,23.920000076293945,-1.117654450637712,24.09000015258789,0.04297203021104479
8489,2013-11-08,24.09000015258789,24.1200008392334,23.45499992370605,23.670000076293945,20020200.0,0.019898361416389676,1.7708287802145115,-0.9545486071976549,57.79685186589953,61.74318568459104,-0.163712848121083,-0.39904025663312126,-1.6178508622325296,-2.200573967409646,23.95350718819971,0.6650009155273473,0.6016619027874697,0.3347501754760742,-0.27533601965243193,0.9448363706045804,0.02970707791182292,0.6397932730403255,0.36000061035155895,63.81906465235521,1.5390557931727926,0.3050430975642527,11,-0.2199993133544922,-0.8424997329711914,-2.0687503814697266,-2.242499351501465,0.4349994659423828,4,0.019925261070816713,-1.0178541018113085,23.6200008392334,-1.9729467802131333,23.90500068664551,2.57897484289348,23.920000076293945,0.019925261070816713
8490,2013-11-11,23.67499923706055,24.09000015258789,23.524999618530273,23.97500038146973,17896400.0,-0.017227103067608662,1.1320747247843725,-0.7142883093173964,49.93376071398983,58.716893475536,0.20373525883150378,0.053764827189684894,-1.1428644014730374,-1.736319185522614,23.632423093393612,0.5650005340576172,0.5572304535794395,-0.10250072479247763,-0.6623175109085864,0.4573160613236311,-0.382409117850532,0.17740766826557675,0.7551015090942315,30.136911138401118,-29.039564402200625,0.2799083930580547,11,0.195001602172848,-0.4274988174438512,-1.5974993705749547,-1.8274984359741246,1.460000991821289,0,0.043083442054222765,1.7708287802145115,24.09000015258789,-1.0178541018113085,23.6200008392334,-1.9729467802131333,23.90500068664551,0.043083442054222765
8491,2013-11-12,23.489999771118164,23.670000076293945,23.290000915527344,23.65999984741211,16744600.0,-0.007814127641144308,2.9999799227024044,0.5666647593253098,50.13298175895071,57.070729336087574,0.37047394644589815,0.2761568334702531,-0.9092696772109647,-1.5095074599341203,23.090806638262396,0.3849983215332067,0.4595563224248238,-0.30225019454956126,-0.8106271802218288,0.20612679112270627,-0.5564386873856932,-0.04806170171342927,0.9205989585876431,23.95198501530449,-38.37758909863791,0.2541884928361333,11,0.3800010681152344,-0.24249935150146484,-1.3737497329711914,-1.6424989700317383,1.899999618530277,1,0.035759904673166476,1.1320747247843725,23.67499923706055,1.7708287802145115,24.09000015258789,-1.0178541018113085,23.6200008392334,0.035759904673166476
8492,2013-11-13,23.69499969482422,23.70499992370605,23.309999465942386,23.42499923706055,14796600.0,0.0087271147596224,1.724132487964028,-1.5882372740634152,47.40533747225249,55.26009523008244,0.2111988957861648,0.09202037924663742,-1.0674483590738326,-1.6711583954637916,22.260720055083677,0.39500045776366477,0.34140920581070944,-0.10750026702880788,-0.5981765338824374,0.38317599982482164,-0.35283840045562087,0.1378378663980051,0.6707751223144491,48.50290100050253,-11.03115558651973,0.24533813342681454,11,0.1750011444091797,-0.44749927520751953,-1.5412497520446777,-1.847498893737793,1.7749996185302699,2,0.02700989229336148,2.9999799227024044,23.489999771118164,1.1320747247843725,23.67499923706055,1.7708287802145115,24.09000015258789,0.02700989229336148
8493,2013-11-14,23.84499931335449,23.88999938964844,23.6200008392334,23.76000022888184,12836800.0,0.006330433444277972,2.0857111716620405,0.31481089023578224,46.58120006455635,52.93977052601079,0.07627494873952045,-0.05198097084889142,-1.1595365076444821,-1.779610286991936,21.021266579236492,0.2699985504150426,0.24816982732643567,0.036999416351314096,-0.4529565948311145,0.5269554275337427,-0.2079785892399002,0.2819774219425284,0.47774454771972685,66.86728299311243,11.763030759705686,0.24497800559121405,11,0.025001525878909803,-0.46499919891357067,-1.6187496185302699,-1.9974985122680629,1.6500015258789098,3,0.027678753047498672,1.724132487964028,23.69499969482422,2.9999799227024044,23.489999771118164,1.1320747247843725,23.67499923706055,0.027678753047498672
8494,2013-11-15,23.864999771118164,23.9950008392334,23.70000076293945,23.8700008392334,20027400.0,0.0008387694837330706,1.3137163971457486,-0.05883672919846107,46.42857142857142,51.052024456645235,-0.017700023265295073,-0.04723128825188638,-1.119231919554224,-1.7576845904786254,19.80723847203966,0.29500007629394887,0.22821014134200723,0.039749908447266336,-0.43144662526834665,0.5109464421628793,-0.19584835841054016,0.27534817530507283,0.41643437213417656,71.87492549412298,20.583469257680306,0.23559826685780677,11,-0.12749958038330078,-0.3599996566772461,-1.619999885559082,-2.0174989700317383,1.774999618530277,4,0.03163633251021225,2.0857111716620405,23.84499931335449,1.724132487964028,23.69499969482422,2.9999799227024044,23.489999771118164,0.03163633251021225
8495,2013-11-18,23.690000534057614,23.959999084472656,23.670000076293945,23.81999969482422,16773000.0,-0.007332882411016706,-2.411751506243759,25.994279176202085,47.58420122841102,50.03940036881287,0.1057087062165607,0.14670989557098224,-0.8818163658373948,-1.5422293666210294,18.6918202821832,0.28999900817871094,0.19119425489604325,-0.14249935150146698,-0.5997970214737975,0.3147983184708636,-0.37114818648763404,0.08614948348470008,0.5517762800857255,56.73754068334442,6.120707235084836,0.2286488349861653,11,0.01749992370605824,-0.010000228881832385,-1.360000610351559,-1.8424997329711879,2.064998626708988,0,0.03524690019623411,1.3137163971457486,23.864999771118164,2.0857111716620405,23.84499931335449,1.724132487964028,23.69499969482422,0.03524690019623411
8496,2013-11-19,23.729999542236328,23.78499984741211,23.54999923706055,23.670000076293945,12540600.0,0.001688434245546322,1.7647118221902667,-0.46153733292250454,52.94116933564196,50.04926930767333,0.04014553702105772,0.11662836130068399,-0.8663516296053544,-1.5527052674678856,16.936320217642333,0.23500061035155895,0.09128691710007786,-0.10500030517578196,-0.5593247214361305,0.3493241110845666,-0.33216251330595625,0.12216190295439233,0.4737062359623714,61.313756828851105,5.919486490801745,0.22716220813017388,11,-0.02249908447265625,0.007500648498535156,-1.3199996948242188,-1.8274993896484375,2.1650009155273438,1,0.05920778397592441,-2.411751506243759,23.690000534057614,1.3137163971457486,23.864999771118164,2.0857111716620405,23.84499931335449,0.05920778397592441
8497,2013-11-20,23.42499923706055,23.92499923706055,23.3799991607666,23.85000038146973,16696200.0,-0.012852941890408198,-1.1164998203763423,-7.083415456019328,44.131454838517094,49.21505874519893,0.3016153283651306,0.43984815507085884,-0.5237623553224715,-1.2109535951671297,15.894422908924199,0.5450000762939489,0.007125709777206168,-0.4072505950927692,-0.8711867838502165,0.05668559366467818,-0.6392186894714911,-0.17528250071404727,0.742158346631296,7.317065606411733,-45.82042176563149,0.2319680943787236,11,0.28000164031982067,0.4150009155273402,-0.894999504089359,-1.4424991607666051,2.510000228881836,2,0.08388474777318566,1.7647118221902667,23.729999542236328,-2.411751506243759,23.690000534057614,1.3137163971457486,23.864999771118164,0.08388474777318566
8498,2013-11-21,23.72500038146973,23.854999542236328,23.459999084472656,23.56999969482422,14157200.0,0.012806879580792074,-1.1066583930542346,-0.36470651593418035,39.898981141648086,47.22640644250433,0.0201988119313512,0.13453729852493623,-0.776916649583125,-1.472804296204906,14.476392184041309,0.4300003051757777,-0.03283166018474759,-0.09949951171874716,-0.565252089945691,0.36625306650819667,-0.3323758008322173,0.13337677739472298,0.4070709354955362,56.09760636153365,7.908875454421761,0.2328762891134715,11,-0.03499984741211293,0.14500045776366832,-1.0900001525878942,-1.6774997711181676,2.260000228881829,3,0.07355106022454194,-1.1164998203763423,23.42499923706055,1.7647118221902667,23.729999542236328,-2.411751506243759,23.690000534057614,0.07355106022454194
8499,2013-11-22,24.76000022888184,24.97500038146973,23.7450008392334,23.7450008392334,54354000.0,0.04362486114944342,-1.4236458756144932,6.548354150002949,58.885946073111725,48.22109370462898,-1.0166818069539367,-0.8930894670040708,-1.7598140713106893,-2.466441357714867,13.371815971594009,1.25,-0.03135136415572504,0.9017502784729032,0.28361800225790645,1.5198825546879,0.5926841403654031,1.2108164165804034,-1.4699993133544957,86.52037692528464,39.267757043712905,0.30906613810749856,11,-0.6274995803833043,-0.6274995803833043,-1.9737501144409215,-2.6199998855590856,0.9650001525878906,4,0.02968500014366726,-1.1066583930542346,23.72500038146973,-1.1164998203763423,23.42499923706055,1.7647118221902667,23.729999542236328,0.02968500014366726
8500,2013-11-25,24.95499992370605,25.375,24.670000076293945,24.739999771118164,35668600.0,0.007875593417674853,-2.9718356776737838,0.2118229378072388,63.636368205412715,49.721469976458096,-1.1298331222965494,-1.0771582682273362,-1.9066246708659769,-2.622915389560191,12.282501244690305,0.7049999237060547,0.003922907752684779,1.054749965667721,0.27115827588015406,1.838341655455288,0.6629541207739358,1.4465458105615063,-1.6312990188598597,78.94737345296863,31.241344050312108,0.3917958448937835,11,-0.6125001907348597,-0.6224994659423793,-2.168749809265133,-2.8149995803832972,0.5799999237060582,0,0.027449387619179033,-1.4236458756144932,24.76000022888184,-1.1066583930542346,23.72500038146973,-1.1164998203763423,23.42499923706055,0.027449387619179033
8501,2013-11-26,24.88999938964844,25.145000457763672,24.78000068664551,25.020000457763672,25052400.0,-0.0026047098479796693,-1.0857220708447086,-0.6046557016376507,62.80882807419267,51.43296893222922,-0.9447039788578877,-0.9809355188653832,-1.793680409299359,-2.5250443778058838,11.839771125706495,0.3649997711181605,-0.022527494039664475,0.9379994392395048,0.03881023715039689,1.8371886413286127,0.4884048381949526,1.387594040284057,-1.4842465209960984,75.68920269036448,27.471295600921962,0.44959460104455345,11,-0.5124998092651403,-0.5574989318847692,-2.103749275207523,-2.749999046325687,0.6200008392333984,1,0.03475290447286672,-2.9718356776737838,24.95499992370605,-1.4236458756144932,24.76000022888184,-1.1066583930542346,23.72500038146973,0.03475290447286672
8502,2013-11-27,24.88999938964844,25.01000022888184,24.670000076293945,24.82500076293945,16559600.0,0.0,1.2295069665057121,-0.49998532820805563,67.83706096819398,53.79473125485563,-0.8463720224650615,-0.9222914211797502,-1.7418467681701486,-2.493915908461222,12.243068993849292,0.3400001525878942,0.018805474482686435,0.8707494735717809,-0.09871198228021427,1.840210929423776,0.3860187456457851,1.3554802014977767,-1.4054766357421933,74.67360947877135,20.333111386599896,0.48473072792599675,11,-0.5124998092651403,-0.5574989318847692,-2.004999160766605,-2.7174987792968786,1.5250015258789027,2,0.04037770561509957,-1.0857220708447086,24.88999938964844,-2.9718356776737838,24.95499992370605,-1.4236458756144932,24.76000022888184,0.04037770561509957
8503,2013-11-29,24.934999465942386,25.07500076293945,24.82999992370605,24.864999771118164,11199200.0,0.0018079581115884036,-2.5000272479562256,1.0769411350430733,63.476862067979575,55.68898577034542,-0.8051675600628307,-0.925343126738067,-1.7356782457610116,-2.5091258910401386,12.34582606619542,0.24500083923339844,0.08105909903910202,0.8589995384216351,-0.18633383022910976,1.90433290707238,0.3363328540962627,1.3816662227470076,-1.374857622192387,73.00608830677693,19.043980442218754,0.5226666843253719,11,-0.5574998855590856,-0.6024990081787145,-1.9874992370605504,-2.762498855590824,1.4400005340576136,4,0.0401042719638256,1.2295069665057121,24.88999938964844,-1.0857220708447086,24.88999938964844,-2.9718356776737838,24.95499992370605,0.0401042719638256
8504,2013-12-02,24.559999465942386,24.95000076293945,24.53499984741211,24.90999984741211,22818600.0,-0.015039101986434655,-1.0750065565171603,-5.0000272479560985,64.29726050443993,57.545992356570856,-0.35896305230900794,-0.5605759438610569,-1.312651031610752,-2.118588503284794,11.640836148311232,0.4150009155273402,0.13817903261929132,0.47224960327148935,-0.5900142863135294,1.534513492856508,-0.05888234152102001,1.0033815480639987,-0.9272632959423852,2.976144522504862,-51.76901898146642,0.531131944792509,12,-0.18249988555908558,-0.2274990081787145,-1.4349989891052282,-2.2974987030029332,1.8800010681152273,0,0.058021220496573545,-2.5000272479562256,24.934999465942386,1.2295069665057121,24.88999938964844,-1.0857220708447086,24.88999938964844,0.058021220496573545
8505,2013-12-03,24.38500022888184,24.67499923706055,24.1200008392334,24.63500022888184,22124600.0,-0.007125376256755245,2.3636468725074486,0.714284935776924,64.50568433339856,58.8309384674327,-0.0838256726832789,-0.3819243298996966,-1.0832531011238729,-1.930668147971037,10.413787532068433,0.554998397827152,0.1887010015771189,0.2825003623962452,-0.7880551428841791,1.3530558676766695,-0.25277739024396695,0.8177781150364574,-0.6825735056818374,25.85360861191523,-31.43230074243392,0.5352777526402115,12,-0.007500648498538709,-0.052499771118167615,-1.1812505722045934,-2.0725002288818395,2.3850002288818324,1,0.054951820381809124,-1.0750065565171603,24.559999465942386,-2.5000272479562256,24.934999465942386,1.2295069665057121,24.88999938964844,0.054951820381809124
8506,2013-12-04,24.440000534057614,24.625,24.125,24.354999542236328,19376400.0,0.0022554974229866964,1.1978025663275358,-0.34000396728514204,62.691669076576666,60.893184493883766,-0.03075519277490457,-0.41736876504570475,-1.0780642811682775,-1.9680650483917752,10.039121128242076,0.5,0.24464826114632388,0.31150064468383576,-0.7656304063613817,1.3886316957290532,-0.2270648808387712,0.8500661702064427,-0.6706708797856109,33.507824124466744,-23.86093463181934,0.5385655255226081,12,-0.02250099182128551,-0.10750007629394176,-1.1450009346008265,-2.0875005722045863,1.6399993896484375,2,0.04480357158047488,2.3636468725074486,24.38500022888184,-1.0750065565171603,24.559999465942386,-2.5000272479562256,24.934999465942386,0.04480357158047488
8507,2013-12-05,24.540000915527344,24.545000076293945,24.104999542236328,24.334999084472656,21093800.0,0.004091668546830851,3.093025318926208,2.4117581061372038,62.045087470274225,63.35386297484222,0.04921594187222311,-0.4926138957747561,-1.1083802344569342,-2.048424443845196,9.627186039752958,0.4400005340576172,0.317309910324429,0.37975101470947337,-0.7070330985268605,1.4665351279458072,-0.16364104190869355,0.9231430713276403,-0.7064444474262217,44.84544596507803,-10.854120925555549,0.5433920566181674,12,0.01999950408935547,-0.20750045776367188,-1.2050013542175293,-2.1875009536743164,1.8649997711181676,3,0.03952727290815794,1.1978025663275358,24.440000534057614,2.3636468725074486,24.38500022888184,-1.0750065565171603,24.559999465942386,0.03952727290815794
8508,2013-12-06,24.63500022888184,24.80500030517578,24.44499969482422,24.7450008392334,21817200.0,0.0038712025187572774,2.1304463204683795,-0.5365835504279692,63.00676851224193,63.81173213474558,0.10825960933071244,-0.5351084174738325,-1.144855569226884,-2.1220729047905387,10.094250662858336,0.3600006103515625,0.37519953147999985,0.42400035858154794,-0.6512945830016399,1.4992953001647358,-0.11364711221004598,0.9616478293731419,-0.7397860195047627,62.72188414171761,8.693785437120809,0.5376474707915939,12,0.10499954223632457,-0.3024997711181676,-1.297500610351566,-2.282500267028812,2.39999961853027,4,0.07225494906059104,3.093025318926208,24.540000915527344,1.1978025663275358,24.440000534057614,2.3636468725074486,24.38500022888184,0.07225494906059104
8509,2013-12-09,24.56999969482422,24.76000022888184,24.459999084472656,24.71999931335449,14867000.0,-0.0026385440817416894,1.6086891621816117,1.3636253294493113,65.43857970139636,64.01197785652154,0.16033521055191713,-0.45566595199532145,-1.031195917212255,-2.0396350248830615,10.848184928003102,0.30000114440918324,0.4991096209512804,0.3349998474121101,-0.7503040118988729,1.420303706723093,-0.2076520822433814,0.8776517770676016,-0.6155940538222247,66.42852082549959,12.216741997313349,0.5426519296554922,12,0.05500030517578125,-0.23749923706054688,-1.239999771118164,-2.2174997329711914,2.200000762939453,0,0.07346358679670684,2.1304463204683795,24.63500022888184,3.093025318926208,24.540000915527344,1.1978025663275358,24.440000534057614,0.07346358679670684
8510,2013-12-10,24.69499969482422,24.78499984741211,24.55500030517578,24.6200008392334,19057400.0,0.005087505150695337,-1.2438988081392643,-0.499993642155067,66.43951790567377,64.41538783779721,-0.0060618190011432205,-0.5273705584331267,-1.1112062034673933,-2.1481300012006557,11.661422565453677,0.22999954223632812,0.6297154501943716,0.40899982452392436,-0.6612613681665067,1.4792610172143554,-0.12613077182129118,0.9441304208691399,-0.6837702794623048,84.2856442199225,29.692787474499156,0.5351305963452158,12,-0.10499954223632812,-0.3624992370605469,-1.190000057220459,-2.239999771118164,2.075000762939453,1,0.07066211220075957,1.6086891621816117,24.56999969482422,2.1304463204683795,24.63500022888184,3.093025318926208,24.540000915527344,0.07066211220075957
8511,2013-12-11,24.32999992370605,24.69499969482422,24.32500076293945,24.65500068664551,19972000.0,-0.01478031081711928,-1.2089548839645374,-4.3334096284429116,65.10852141993301,64.11221677687934,0.3030133754090869,-0.10141292246524714,-0.7124287751213352,-1.7714541916454785,12.058084046174981,0.3699989318847692,0.6001072896946447,0.0020000457763629242,-1.0005199560438243,1.0045200475965501,-0.49925995513373067,0.5032600466864565,-0.2642196849586149,32.142876605576575,-27.25563374051775,0.5012600009100933,12,0.2600002288818395,0.00250053405762074,-0.7712492942810023,-1.8399991989135707,2.3250007629394602,2,0.1002877329103562,-1.2438988081392643,24.69499969482422,1.6086891621816117,24.56999969482422,2.1304463204683795,24.63500022888184,0.1002877329103562
8512,2013-12-12,24.334999084472656,24.57999992370605,24.25,24.26000022888184,15404400.0,0.00020547311065688412,-5.9474170297347015,-0.2307651677875822,61.29627706581834,63.86992955441698,0.23580574291056422,-0.05903319697928566,-0.6803167346262917,-1.7663062499574558,12.50078700310835,0.32999992370605113,0.5294372551609996,-0.025000762939452414,-0.9822830980042241,0.9322815721253193,-0.5036419304718365,0.45364040459293165,-0.21685005527511692,15.31514193415355,-42.66262385424532,0.47864116753238517,12,0.19250106811523438,-0.002498626708984375,-0.7762484550476074,-1.8449983596801758,2.535001754760742,3,0.07170745448463234,-1.2089548839645374,24.32999992370605,-1.2438988081392643,24.69499969482422,1.6086891621816117,24.56999969482422,0.07170745448463234
8513,2013-12-13,24.5049991607666,24.73500061035156,24.34499931335449,24.43000030517578,22730600.0,0.006985826286815655,-2.183673151629712,1.0000000000000473,43.05173854654754,61.50931600354004,-0.001792915080812918,-0.18662065118092386,-0.8033726593474384,-1.9236306204367892,13.251045827122931,0.4000015258789027,0.4657049374196056,0.11199932098388743,-0.8155746781913251,1.0395733201591,-0.35178767860371707,0.5757863205714919,-0.3365760927369621,47.66340812994218,-6.426977731743513,0.463786999587606,12,-0.049999237060546875,-0.1724987030029297,-0.9462485313415527,-2.014998435974121,2.035001754760742,4,0.07753526182203996,-5.9474170297347015,24.334999084472656,-1.2089548839645374,24.32999992370605,-1.2438988081392643,24.69499969482422,0.07753526182203996
8514,2013-12-16,24.6200008392334,24.809999465942386,24.479999542236328,24.71999931335449,19437600.0,0.004692988467876358,1.3571525885558238,-1.333333333333286,40.45587234791769,58.83711467181995,-0.12000851009861435,-0.25524598727082193,-0.8792809323414446,-2.018852146615451,13.838444060115465,0.32999992370605824,0.38208672731045823,0.18925094604492188,-0.7088304345533452,1.087332326643189,-0.2597897442542134,0.6382916363440572,-0.4033146939249441,66.0716414453625,14.500678647915485,0.4490406902991337,12,-0.16250133514404297,-0.28750038146972656,-1.0612502098083496,-2.130000114440918,1.5799999237060511,0,0.09809093931184076,-2.183673151629712,24.5049991607666,-5.9474170297347015,24.334999084472656,-1.2089548839645374,24.32999992370605,0.09809093931184076
8515,2013-12-17,24.524999618530273,24.80500030517578,24.3700008392334,24.80500030517578,14588200.0,-0.0038587009530777205,2.1071314228104714,2.8000495918212636,39.77592682627112,56.29092108845266,-0.0034195486501715777,-0.09958717241368475,-0.7367799538622108,-1.9009096273201394,14.432099983200692,0.4349994659423828,0.3136399956808553,0.05249977111816406,-0.7754877082510525,0.8804872504873806,-0.36149396856644245,0.4664935108027706,-0.26198091903415843,49.10712156974911,0.562707453215296,0.41399373968460745,12,-0.06750011444091797,-0.19249916076660156,-0.9662489891052246,-1.9374990463256836,1.720001220703125,1,0.09153928131102407,1.3571525885558238,24.6200008392334,-2.183673151629712,24.5049991607666,-5.9474170297347015,24.334999084472656,0.09153928131102407
8516,2013-12-18,25.13500022888184,25.149999618530273,24.35000038146973,24.6299991607666,24603200.0,0.02487260427480975,1.9906522064642962,-1.8035708203622718,55.114835016497125,55.52089303803298,-0.5637513260197267,-0.6312987042933216,-1.2834761102570162,-2.481554346991661,15.673020285415392,0.7999992370605433,0.28271337415281295,0.5922503471374547,-0.20844990155945453,1.392950595834364,0.19190022278899832,0.9926004714859111,-0.8275022773655678,98.33340044377704,50.90088908508815,0.4003501243484549,12,-0.43500041961670277,-0.8024997711181676,-1.5762495994567907,-2.4799995422363352,1.539999008178711,2,0.06504874533492555,2.1071314228104714,24.524999618530273,1.3571525885558238,24.6200008392334,-2.183673151629712,24.5049991607666,0.06504874533492555
8517,2013-12-19,25.38999938964844,25.40500068664551,24.989999771118164,25.1200008392334,21741400.0,0.010145182353075599,1.7666622162034589,0.5346494640550556,58.733199050206764,55.04605198669574,-0.7660575568487573,-0.7710700824886452,-1.4662280520058921,-2.6999080967977456,16.714027644334607,0.4150009155273473,0.27175845159976575,0.7489995002746603,0.05001856322268594,1.4479804373266347,0.3995090317486749,1.0984899688006458,-1.039999008178711,98.58478513565551,52.140481820508185,0.3494904685259865,12,-0.5624990463256871,-1.0324993133544922,-1.8312487602233922,-2.677498817443851,1.1400012969970703,3,0.04982281714873982,1.9906522064642962,25.13500022888184,2.1071314228104714,24.524999618530273,1.3571525885558238,24.6200008392334,0.04982281714873982
8518,2013-12-20,25.46999931335449,25.649999618530273,25.309999465942386,25.334999084472656,33617400.0,0.0031508438609362255,-2.6756879362429244,0.5000035321460415,69.6969546843957,55.519204762584565,-0.7992013948494865,-0.7522018601737663,-1.488002855092308,-2.7613464756034567,17.96715598038264,0.3400001525878871,0.2708759116533166,0.7417494773864703,0.09016645814377355,1.3933324966291671,0.4159579677651237,1.067540987007817,-1.1199989318847585,86.15381455278485,32.79785700418974,0.3257915096213476,12,-0.5199995040893519,-0.9549999237060511,-1.9112486839294398,-2.7224988937377894,1.625,4,0.054966688795506036,1.7666622162034589,25.38999938964844,1.9906522064642962,25.13500022888184,2.1071314228104714,24.524999618530273,0.054966688795506036
8519,2013-12-23,25.4950008392334,25.72500038146973,25.440000534057614,25.5,15729600.0,0.0009816068532755295,-3.9565289502925545,-0.03703075771062136,75.69441501010166,56.54752666307655,-0.7590109945293193,-0.7581883722346845,-1.4647327733024333,-2.773520136573211,17.722802554178525,0.2849998474121165,0.26923974637120907,0.7300009727478027,-0.006498538208298044,1.4665004837039035,0.36175121726975235,1.0982507282258531,-1.0410005187988247,83.27276056463042,25.34581677505203,0.3682497554780507,12,-0.5075006484985352,-0.9425010681152344,-1.8700003623962402,-2.747500419616699,1.7299995422363317,0,0.04098843074701253,-2.6756879362429244,25.46999931335449,1.7666622162034589,25.38999938964844,1.9906522064642962,25.13500022888184,0.04098843074701253
8520,2013-12-24,25.63999938964844,25.645000457763672,25.36000061035156,25.45499992370605,6370800.0,0.0056873326394211166,1.923051341490886,-37.00610454025323,76.66661862977875,57.83175968639274,-0.844692861279821,-0.895131058989687,-1.5652271115701168,-2.903759411167954,16.767432249072257,0.2849998474121129,0.26204894604371987,0.8407495498657269,0.009439525214382627,1.6720595745170712,0.4250945375400548,1.256404562191399,-1.0588990631103528,93.81810968572442,31.447281835622405,0.41565501232567204,12,-0.6524991989135778,-1.087499618530277,-2.0187492370605504,-2.892498970031742,0.7450008392333984,1,0.021840927715353065,-3.9565289502925545,25.4950008392334,-2.6756879362429244,25.46999931335449,1.7666622162034589,25.38999938964844,0.021840927715353065
8521,2013-12-26,25.7549991607666,25.770000457763672,25.59000015258789,25.59000015258789,8146600.0,0.004485170587195553,-1.1818349960118835,0.8918891053993244,76.8211379580685,59.5567442299761,-0.8228283756783696,-0.9929116289125162,-1.632340460387411,-3.002462826413044,15.841397769863757,0.18000030517578125,0.2588588637109517,0.9124993324279771,-0.02225903766912296,1.8472577025250771,0.44512014737942707,1.3798785174765271,-1.0595088287353498,98.07675848830527,32.10568802698444,0.46737918504854997,12,-0.6974992752075195,-1.1799993515014648,-2.061248779296875,-3.0074987411499023,1.005001068115238,3,0.019025497745433162,1.923051341490886,25.63999938964844,-3.9565289502925545,25.4950008392334,-2.6756879362429244,25.46999931335449,0.019025497745433162
8522,2013-12-27,25.895000457763672,25.899999618530273,25.65999984741211,25.8700008392334,11208400.0,0.005435888237586894,12.715079840863263,0.15151375033234304,77.27269349446395,63.35907255752235,-0.8026829756198062,-1.1107068188542826,-1.7313513826715692,-3.120078740283006,15.263799473847467,0.23999977111816406,0.24791886617640557,1.0022505760192857,-0.04459156851638468,2.049092720554956,0.4788295037514487,1.5256716482871227,-1.0705689106445284,99.15268483496588,31.416893889087007,0.5234210722678357,12,-0.7700004577636719,-1.2550010681152344,-2.1725001335144043,-3.1475000381469727,0.7950000762939418,4,0.030121597432257508,-1.1818349960118835,25.7549991607666,1.923051341490886,25.63999938964844,-3.9565289502925545,25.4950008392334,0.030121597432257508
8523,2013-12-30,25.934999465942386,26.01000022888184,25.774999618530273,25.78000068664551,11175400.0,0.0015446614200280706,-1.848476441485101,6.20004577706569,79.86868102561014,67.7382735217104,-0.6911906046047882,-1.129876433962373,-1.7369484091617053,-3.1387493803874627,14.617786179493002,0.23500061035156605,0.27456183087954145,0.992249584198003,-0.15390388466458305,2.138403053060589,0.41917284976671,1.565326318629296,-0.9599883888256855,88.46141431451329,19.710939255196934,0.5730767344312936,12,-0.7549991607666016,-1.1999998092651403,-2.1624989509582555,-3.107499122619636,1.0799999237060547,0,0.02294201785060679,12.715079840863263,25.895000457763672,-1.1818349960118835,25.7549991607666,1.923051341490886,25.63999938964844,0.02294201785060679
8524,2013-12-31,25.98500061035156,26.045000076293945,25.854999542236328,25.940000534057614,18645400.0,0.0019279408304917478,1.3030506201809267,0.2903253593227013,79.18550278852265,72.1171152952939,-0.5891608131270694,-1.1253432075147636,-1.7443261019218674,-3.1649988014548605,14.794431622264273,0.1900005340576172,0.32906753728044436,0.9710006713867152,-0.24971346082740453,2.191714803600835,0.36064360527965533,1.581357737493775,-0.8443912689524353,91.24094704806195,23.44533218548871,0.6103570661070605,12,-0.787500381469723,-1.090000152587887,-2.204999923706051,-3.0775003433227504,1.3349990844726598,1,0.04271690117108351,-1.848476441485101,25.934999465942386,12.715079840863263,25.895000457763672,-1.1818349960118835,25.7549991607666,0.04271690117108351
8525,2014-01-02,25.72500038146973,25.95000076293945,25.63500022888184,25.899999618530273,19522400.0,-0.010005781134299951,1.290900263559447,-3.8888653414147476,83.13534995487638,75.2305058440027,-0.1576144013295071,-0.8008671215989729,-1.4446507792572199,-2.8799628643326436,15.731955397725594,0.35000038146971946,0.4280975510339715,0.6440004348754904,-0.5784457915427978,1.8664466612937787,0.032777321666344506,1.2552235480846363,-0.42160070778953695,29.670384949131158,-40.873851111446925,0.6112231132091447,1,-0.20750045776367543,-0.6500005722045934,-1.592499732971195,-2.4375000000000036,1.4499988555908203,3,0.058309037036224254,1.3030506201809267,25.98500061035156,-1.848476441485101,25.934999465942386,12.715079840863263,25.895000457763672,0.058309037036224254
8526,2014-01-03,25.53499984741211,25.854999542236328,25.42499923706055,25.815000534057614,13371400.0,-0.007385832118178781,1.3888991909633537,1.6000108991825734,76.20083590005855,77.17135438287514,0.10626828558422474,-0.5529772464176297,-1.2207170864629262,-2.667054669095993,16.48203502658321,0.4300003051757777,0.528897923476336,0.39924993515014506,-0.8001854299550182,1.5986853002553083,-0.20046774740243833,0.9989676177027285,0.5100002288818359,17.742009912046264,-57.31854066700631,0.5997176825525823,1,0.1424999237060547,-0.46000003814697266,-1.1974997520446777,-2.047499656677246,1.9650001525878906,4,0.03328765954764146,1.290900263559447,25.72500038146973,1.3030506201809267,25.98500061035156,-1.848476441485101,25.934999465942386,0.03328765954764146
8527,2014-01-06,25.51000022888184,25.809999465942386,25.334999084472656,25.565000534057614,17987800.0,-0.0009790334317469895,-1.3456658723356334,0.196429179637718,73.42655166281364,77.5857540471438,0.16771740244580613,-0.4759857351144312,-1.154927569907347,-2.61961904561705,17.223918428230665,0.4750003814697301,0.6487410867167185,0.325750350952152,-0.8504761019621512,1.5019768038664552,-0.2623628755049978,0.9138635774093018,0.5225998306274384,24.648014076751025,-51.65244241225855,0.5881132264571514,1,0.1799993515014613,-0.43500041961670277,-1.1550002098083532,-2.022500038146976,2.110000610351559,0,0.04900039156349267,1.3888991909633537,25.53499984741211,1.290900263559447,25.72500038146973,1.3030506201809267,25.98500061035156,0.04900039156349267
8528,2014-01-07,26.415000915527344,26.60000038146973,25.55500030517578,25.670000076293945,37161400.0,0.035476310408687706,-1.1435890614087842,-13.545394645583661,80.57918347373628,78.12850609865876,-0.6583727514881268,-1.3078499478308068,-2.020676328286065,-3.4887896961543845,17.98834346467019,1.0900001525878906,0.7167465319989894,1.1417510032653801,-0.1253483774495443,2.4088503839803046,0.5082013129079179,1.7753006936228424,-1.0800018310546875,85.37555128350084,7.459784375248262,0.6335496903574617,1,-0.44750118255615234,-1.0625009536743164,-2.0600008964538574,-2.9275007247924805,0.0699996948242152,1,0.010410736664734355,-1.3456658723356334,25.51000022888184,1.3888991909633537,25.53499984741211,1.290900263559447,25.72500038146973,0.010410736664734355
8529,2014-01-08,26.375,26.72500038146973,26.26000022888184,26.34499931335449,29731600.0,-0.0015143257293559476,-3.6500281335534805,0.04026933268475496,82.11802899564306,78.73421836153257,-0.536874755924039,-1.1865231307866786,-1.9476877802603774,-3.4060415378080435,18.860604951434194,0.4650001525878906,0.7584184290655216,1.0115000724792473,-0.3010073771484585,2.324007522106953,0.35524634766539265,1.667753797293102,-1.0400009155273438,74.82013993613799,-6.461315693449123,0.6562537248138536,1,-0.3450002670288086,-0.9600000381469727,-2.0199999809265137,-2.8874998092651367,0.4750003814697301,2,0.024265379702310463,-1.1435890614087842,26.415000915527344,-1.3456658723356334,25.51000022888184,1.3888991909633537,25.53499984741211,0.024265379702310463
8530,2014-01-09,26.440000534057614,26.584999084472656,26.15500068664551,26.45000076293945,20919200.0,0.0024644752249332047,2.071451440404804,-0.33333333333329385,77.94429732056659,78.85901384625458,-0.5324544500140327,-1.1742963737987395,-1.9792323961818603,-3.4237306164197356,19.614185614633705,0.4299983978271449,0.7724064004849573,0.9892505645751903,-0.3674031882199067,2.3459043173702874,0.3109236881776418,1.6675774409727389,-1.0494013977050756,79.49643298694588,0.35656949791231796,0.6783268763975482,1,-0.41000080108642223,-1.0250005722045863,-2.0850005149841273,-2.9525003433227504,0.3249988555908274,3,0.03328287227653681,-3.6500281335534805,26.375,-1.1435890614087842,26.415000915527344,-1.3456658723356334,25.51000022888184,0.03328287227653681
8531,2014-01-10,26.770000457763672,26.86000061035156,26.290000915527344,26.51000022888184,21307600.0,0.01248108612104537,1.590904558991213,-25.999427808506226,78.63068404857492,79.00990168560024,-0.7859905438289374,-1.3830337777098975,-2.2628701183846687,-3.7012255666829006,21.187476777916935,0.5699996948242152,0.7848655471600203,1.1972504615783706,-0.17380988328994462,2.5683108064466857,0.5117202891442147,1.8827806340125264,-1.3260252716064471,94.09835655501936,16.698619281628083,0.6855301724341568,1,-0.6725006103515625,-1.2875003814697266,-2.4150004386901855,-3.2825002670288086,-0.9850006103515625,4,0.015128829748653372,2.071451440404804,26.440000534057614,-3.6500281335534805,26.375,-1.1435890614087842,26.415000915527344,0.015128829748653372
8532,2014-01-13,26.07999992370605,26.84499931335449,26.0,26.7549991607666,23041800.0,-0.025775140913660732,-1.0239526702910053,-2.596148626343445,60.099333565751664,76.81330752339375,-0.07486050280848744,-0.5856244362698924,-1.523575622828563,-2.9661911249469846,22.74524078533149,0.8449993133544886,0.7677599245721574,0.4199998855590792,-0.8367381227375574,1.6767378938557158,-0.20836911858923912,1.0483688897073975,-0.5510632120971657,40.229846418277646,-34.572851842856636,0.6283690041483185,1,0.01749992370605824,-0.5974998474121058,-1.7049999237060511,-2.592499732971188,-0.20000076293944957,0,0.05444785584539846,1.590904558991213,26.770000457763672,2.071451440404804,26.440000534057614,-3.6500281335534805,26.375,0.05444785584539846
8533,2014-01-14,26.40500068664551,26.42499923706055,25.989999771118164,26.26499938964844,17588800.0,0.012461685731986583,3.8333704209980155,-0.20740956331556798,63.70480249195991,75.09322971266455,-0.36451280342391,-0.802107954779121,-1.802710195132196,-3.2369450751328053,24.006712793987212,0.43499946594238637,0.7507843414745636,0.6500005722045934,-0.5236220831672185,1.8236232275764053,0.06318924451868568,1.236811899890501,-0.7962001411120667,47.701208644008574,-24.954807793220624,0.5868113276859064,1,-0.307500839233402,-0.8500003814697301,-1.9587502479553258,-2.917500495910648,-0.8800010681152379,1,0.046014017079817116,-1.0239526702910053,26.07999992370605,1.590904558991213,26.770000457763672,2.071451440404804,26.440000534057614,0.046014017079817116
8534,2014-01-15,27.03499984741211,27.32500076293945,26.584999084472656,26.625,29155000.0,0.023859085187800222,-2.0204046679278336,2.9285432078582034,68.33112939980491,73.4483163176566,-0.9274361099745363,-1.3090189034723778,-2.395501816248178,-3.810000152567543,25.609906366451128,0.9200000762939382,0.7381253406991846,1.1592497825622559,-0.019613907867871205,2.338113472992383,0.5698179373471923,1.7486816277773194,-1.3511272979895779,78.27710111797714,7.955167515754027,0.5894318452150634,1,-0.7049999237060547,-1.2474994659423828,-2.4987497329711914,-3.547499656677246,-1.4599990844726598,2,-0.020343970414825052,3.8333704209980155,26.40500068664551,-1.0239526702910053,26.07999992370605,1.590904558991213,26.770000457763672,-0.020343970414825052
8535,2014-01-16,26.770000457763672,27.149999618530273,26.614999771118164,27.03499984741211,20263000.0,-0.009802085857004483,1.161620209462011,-0.6463402152978721,62.83186267488636,71.96287484819304,-0.5572114985672663,-0.9140709577037356,-2.0880311330088546,-3.48774215984988,27.615246329901577,0.5349998474121094,0.7118993861900584,0.7820003509521491,-0.2767301362481618,1.84073083815246,0.2526351073519919,1.3113655945523064,-0.9548376512597869,58.42697431867716,-8.037819571904627,0.529365243600156,1,-0.4400005340576172,-0.9825000762939453,-2.291250228881836,-3.2425003051757812,-1.3850002288818324,3,0.002988416971911434,-2.0204046679278336,27.03499984741211,3.8333704209980155,26.40500068664551,-1.0239526702910053,26.07999992370605,0.002988416971911434
8536,2014-01-17,26.770000457763672,26.82999992370605,26.540000915527344,26.65999984741211,24300800.0,0.0,1.5217355248536784,-0.415097598894455,61.46788256939447,70.63413383781312,-0.4063340032016818,-0.8277389999569778,-2.039203724302027,-3.426549139065088,28.861708724310297,0.2899990081787074,0.6882973345508674,0.7002503395080559,-0.33335124628430535,1.7338519253004172,0.1834495466118753,1.2170511324042366,-0.8340506147449425,58.42697431867716,-3.74179142658884,0.5168007928961813,1,-0.3299999237060547,-0.9825000762939453,-2.3087501525878906,-3.097500801086426,-1.4300003051757812,4,-0.00018681613857729484,1.161620209462011,26.770000457763672,-2.0204046679278336,27.03499984741211,3.8333704209980155,26.40500068664551,-0.00018681613857729484
8537,2014-01-21,26.65500068664551,27.15500068664551,26.53000068664551,27.024999618530273,17160200.0,-0.004295844944029792,-1.016132505583642,-3.363607990012452,59.254506781623995,68.26472531646732,-0.12497826678681889,-0.6462425029753049,-1.8752225873306578,-3.253277913230807,29.805220889350046,0.625,0.6778454654697121,0.5220005035400419,-0.4910744292018947,1.5350754362819785,0.015463037169073601,1.0285379699110102,-0.6079267700331243,49.81276565346327,-8.657130410609753,0.5065374663709682,1,0.0024995803832972285,-0.8675003051757848,-2.19375038146973,-2.9450006484985387,-1.1149997711181676,1,-0.03263931032908518,1.5217355248536784,26.770000457763672,1.161620209462011,26.770000457763672,-2.0204046679278336,27.03499984741211,-0.03263931032908518
8538,2014-01-22,26.8700008392334,26.88999938964844,26.5,26.63500022888184,16374800.0,0.008066034404403677,1.8363828045887247,-0.6351386182507981,60.912450628860334,65.90854994238035,-0.30022066661522473,-0.7915642000225418,-2.0285453612567466,-3.4091228327825718,30.321813001366582,0.38999938964844105,0.7049239918416852,0.6670005798339851,-0.3466560102171776,1.6806571698851478,0.16017228480840373,1.1738288748595664,-0.7206927749148448,44.848545098927914,-9.084588248492878,0.5068282950255816,1,-0.21250057220458984,-1.0350008010864293,-2.440000534057617,-3.160000801086426,-1.0250015258789098,2,-0.03684412532735304,-1.016132505583642,26.65500068664551,1.5217355248536784,26.770000457763672,1.161620209462011,26.770000457763672,-0.03684412532735304
8539,2014-01-23,26.540000915527344,26.790000915527344,26.415000915527344,26.614999771118164,18490600.0,-0.012281351447678945,-1.3077004337032625,-0.3191432374521183,59.878789784384125,63.90127132724896,0.06218549354889191,-0.39975713772800603,-1.6545828336765567,-3.0254375162110705,30.644623280414287,0.4549999237060547,0.7462624163655356,0.2847506523132317,-0.6818852392345498,1.2513865438610132,-0.19856729346065904,0.7680685980871225,-0.2966374353191199,16.891897116551842,-38.45339516509409,0.48331794577389153,1,0.11749935150146484,-0.7025003433227539,-2.1462507247924805,-2.830000877380371,-1.0400009155273438,3,-0.03824420730909772,1.8363828045887247,26.8700008392334,-1.016132505583642,26.65500068664551,1.5217355248536784,26.770000457763672,-0.03824420730909772
8540,2014-01-24,26.20000076293945,26.440000534057614,26.09000015258789,26.36000061035156,28670400.0,-0.01281085685226846,1.1875044703525992,2.1333638513771267,57.777785709569095,61.58428262291498,0.40740442991347336,-0.016497832007090096,-1.2602857282653055,-2.630389791502374,30.913807086532195,0.4500007629394531,0.6654682418851614,-0.08324956893921254,-1.006307107248169,0.839807969369744,-0.544778338093689,0.37827920021526396,1.125,10.328690628206529,-47.717085914310374,0.46152876915447827,1,0.457499504089359,-0.36250019073485973,-1.805000782012936,-2.490000724792477,-0.5200004577636683,4,-0.023854961137408703,-1.3077004337032625,26.540000915527344,1.8363828045887247,26.8700008392334,-1.016132505583642,26.65500068664551,-0.023854961137408703
8541,2014-01-27,26.2450008392334,26.934999465942386,25.92499923706055,26.2549991607666,37906400.0,0.0017175601138761376,-2.1076857166332488,0.0624895691772167,58.5564641547407,61.4128526883582,0.31301878871475,-0.02414385909221295,-1.2433824631859771,-2.6247111041194806,31.21012552541615,1.010000228881836,0.5824361949139245,-0.0627495765686028,-0.9521699593311581,0.8266708061939525,-0.5074597679498787,0.38196061481267307,1.05529991149902,26.016359759643056,-34.756393401459135,0.44471019138127715,1,0.37999916076660156,-0.4075002670288086,-1.8500008583068848,-2.535000801086426,-0.3000011444091797,0,-0.03276816852167719,1.1875044703525992,26.20000076293945,-1.3077004337032625,26.540000915527344,1.8363828045887247,26.8700008392334,-0.03276816852167719
8542,2014-01-28,26.67499923706055,27.065000534057614,26.40500068664551,27.0,33004600.0,0.016384011586098035,1.9010865555518435,32.50553223960285,53.403119663667546,60.26822126299238,-0.02648866973352071,-0.4139330967928849,-1.6118133592544943,-3.0035705591044852,31.345761521183153,0.8199996948242152,0.5369165597210355,0.3282488822937033,-0.5533364356802082,1.2098342002676148,-0.11254377669325422,0.7690415412806608,0.5702894531249925,65.78939883451133,7.792944548541783,0.44079265898695574,1,-0.04999923706055043,-0.5174989700317418,-2.158749103546146,-2.9649991989135778,-0.6199989318847692,1,-0.05004682746599287,-2.1076857166332488,26.2450008392334,1.1875044703525992,26.20000076293945,-1.3077004337032625,26.540000915527344,-0.05004682746599287
8543,2014-01-29,26.53000068664551,26.729999542236328,26.2549991607666,26.63999938964844,30432000.0,-0.005435747125105306,2.2758759035273717,0.33845675317206375,51.974532383400216,58.45082159450297,0.15433587384830716,-0.23407409743977325,-1.4104984902576803,-2.803605590373909,31.15018421931636,0.47500038146972656,0.45588081856043416,0.1535002708435087,-0.7095427863458461,1.0165433280328635,-0.2780212577511705,0.5850217994381879,0.6624764254150328,53.07024221626999,-2.6825411590953934,0.4315215285946777,1,0.009999275207519531,-0.2125005722045934,-1.9375004768371618,-2.805000305175785,-0.7150001525878977,2,-0.03731623616642077,1.9010865555518435,26.67499923706055,-2.1076857166332488,26.2450008392334,1.1875044703525992,26.20000076293945,-0.03731623616642077
8544,2014-01-30,27.09499931335449,27.17499923706055,26.489999771118164,26.65500068664551,28997600.0,0.02129659299230191,1.2833373599684499,-4.000034679474888,57.40112380666662,57.84740616470078,-0.44841211597653796,-0.7501091026916917,-1.9120991176656155,-3.3093153039556,31.081063643634366,0.6849994659423864,0.48851777625115034,0.6629989624023409,-0.2360495961195177,1.5620475209241995,0.21347468314140983,1.112523241663272,-1.1700000762939382,93.60000610351506,39.1631371365574,0.44952427926092986,1,-0.5450000762939382,-0.764999389648434,-2.3624997138977015,-3.2474994659423793,-1.3349990844726491,3,-0.046133974226893804,2.2758759035273717,26.53000068664551,1.9010865555518435,26.67499923706055,-2.1076857166332488,26.2450008392334,-0.046133974226893804
8545,2014-01-31,27.22500038146973,27.35000038146973,26.44499969482422,26.44499969482422,32120400.0,0.004797972740717693,-1.3205125383609133,1.7727343661947776,55.384618857260264,57.17148797446365,-0.5666760628375407,-0.8031499693233464,-1.9702428217050816,-3.3772325504970304,31.860246541285342,0.9050006866455114,0.48600812755159595,0.7180000305175831,-0.1829783344085918,1.618978395443758,0.26751084805449565,1.1684892129806705,-1.275001144409181,91.22807722011856,40.0810693951059,0.4504891824630869,1,-0.5875005722045898,-0.8825006484985387,-2.4550004005432164,-3.207500457763672,-1.6149997711181712,4,-0.06336089466664707,1.2833373599684499,27.09499931335449,2.2758759035273717,26.53000068664551,1.9010865555518435,26.67499923706055,-0.06336089466664707
8546,2014-02-03,26.38500022888184,27.479999542236328,26.26499938964844,27.3700008392334,38305400.0,-0.030853999662737275,1.0166010833124863,-1.2628201836432669,53.485720812744916,56.530511755699315,0.23799646929922602,0.1094043655735426,-1.0679541218895032,-2.483713986489594,33.191238794285674,1.215000152587887,0.3840291780246332,-0.16450014114379385,-0.9444925277850658,0.615492245497478,-0.554496334464428,0.22549605217684032,-0.37900094604492196,10.612328786319699,-40.18413523909917,0.38999619332063523,2,0.317499160766598,0.022499084472652697,-1.6150002479553258,-2.2425003051757812,-0.8950004577636754,0,-0.02671972399433009,-1.3205125383609133,27.22500038146973,1.2833373599684499,27.09499931335449,2.2758759035273717,26.53000068664551,-0.02671972399433009
8547,2014-02-04,26.76000022888184,26.79999923706055,26.09499931335449,26.459999084472656,28050200.0,0.014212620683986765,2.710534108990125,-0.30456950103016595,54.011298412222224,55.76371706496174,-0.13470912746295127,-0.17618004526141817,-1.365191211214924,-2.810135862958699,34.71577943448627,0.7049999237060618,0.3294935498320406,0.14799985885620615,-0.4633779177878736,0.7593776355002859,-0.15768902946583552,0.4536887471782478,-0.6655609304809573,48.01449860150782,-3.0424006321623267,0.30568888832203994,2,-0.05750083923340199,-0.3525009155273473,-1.9437503814697301,-2.420000076293949,-1.5300006866455114,1,-0.030455924031644765,1.0166010833124863,26.38500022888184,-1.3205125383609133,27.22500038146973,1.2833373599684499,27.09499931335449,-0.030455924031644765
8548,2014-02-05,26.690000534057614,26.82999992370605,26.415000915527344,26.54999923706055,18229000.0,-0.0026158331175452076,-1.0243955767897592,0.4666692097884466,45.536873553756905,54.17017081711427,-0.10384838255260931,-0.08908938458054294,-1.2263101187462375,-2.6889970261487015,34.83912955465402,0.4149990081787074,0.27917544548585127,0.06425018310546449,-0.540809576176219,0.669309942387148,-0.23827969653537906,0.36678006274630803,-0.595001220703125,42.960369846544424,-4.461131541365191,0.3025298796408421,2,0.012498855590823865,-0.28250122070312145,-1.8075008392333949,-2.22750091552734,-1.3700008392333949,2,-0.02379169037750839,2.710534108990125,26.76000022888184,1.0166010833124863,26.38500022888184,-1.3205125383609133,27.22500038146973,-0.02379169037750839
8549,2014-02-06,27.01499938964844,27.07500076293945,26.70000076293945,26.8700008392334,15802000.0,0.012176802138917697,1.8301748274398508,1.0356943365894977,53.12100914167757,53.65275119845965,-0.3960297085830966,-0.3833365557556796,-1.5105971198104449,-2.9642798246323174,34.89787022862211,0.38500022888183594,0.2533783359896127,0.35724906921387145,-0.2595544648261843,0.9740526032539272,0.048847302193845366,0.6656508362338975,-0.9200000762939524,66.42598731096973,19.554041551279923,0.3084017670200275,2,-0.31250000000000355,-0.6075000762939489,-2.0574994087219274,-2.394999504089359,-1.625,3,-0.044419725437811475,-1.0243955767897592,26.690000534057614,2.710534108990125,26.76000022888184,1.0166010833124863,26.38500022888184,-0.044419725437811475
8550,2014-02-07,27.31999969482422,27.415000915527344,27.09499931335449,27.190000534057614,19533200.0,0.011290035612314231,1.0000000000000222,0.8965548993041422,56.50117958133879,53.424386245859445,-0.5872011469822098,-0.6524823399642834,-1.7767884347944616,-3.2208783676730732,35.43329266255185,0.4000015258789027,0.20759384407783799,0.6182494163513184,-0.056023788683909004,1.2925226213865457,0.2811128138337047,0.955386018868932,-1.1419003677368202,88.44766635589056,41.25952529707109,0.33713660251761357,2,-0.5325002670288086,-0.9125003814697266,-2.273749351501465,-2.652499198913574,-2.20999908447266,4,-0.057101005979803166,1.8301748274398508,27.01499938964844,-1.0243955767897592,26.690000534057614,2.710534108990125,26.76000022888184,-0.057101005979803166
8551,2014-02-10,27.17499923706055,27.38500022888184,27.104999542236328,27.38500022888184,13889200.0,-0.0053074838720126305,1.6666606116202733,-1.6154026732396818,56.103274508443135,53.724403450834515,-0.3312407447963146,-0.501285873886637,-1.5917682654314653,-3.0280674620538726,35.570055217506635,0.28000068664551137,0.18712231237205756,0.45299901962280487,-0.25346228421630457,1.1594603234619143,0.09976836770324837,0.8062296715423614,-0.9187858970642147,81.81807673023074,33.51769164145627,0.3532306519195555,2,-0.38749980926514027,-0.7674999237060582,-1.8787493705749547,-2.507498741149906,-2.234998703002937,0,-0.05758964749388795,1.0000000000000222,27.31999969482422,1.8301748274398508,27.01499938964844,-1.0243955767897592,26.690000534057614,-0.05758964749388795
8552,2014-02-11,27.5,27.524999618530273,27.13999938964844,27.15500068664551,15863800.0,0.011959550029948973,-1.0533241102899864,-1.6428461140225623,57.20823329202921,54.30592577401551,-0.5888300374090463,-0.7530589356176449,-1.8721476597515228,-3.3014454866252656,36.628464161431815,0.3850002288818324,0.21318340202416053,0.7069997787475586,-0.013082855302386065,1.4270824127975033,0.34695846172258626,1.067041095772531,-1.1703594878692662,97.74777948274706,46.986175916496066,0.360041317024972,2,-0.6900005340576172,-1.0700006484985352,-2.1237502098083496,-2.8324995040893555,-2.1949996948242188,1,-0.07309091741388496,1.6666606116202733,27.17499923706055,1.0000000000000222,27.31999969482422,1.8301748274398508,27.01499938964844,-0.07309091741388496
8553,2014-02-12,27.6200008392334,27.63999938964844,27.51499938964844,27.614999771118164,16028000.0,0.0043636668812145896,4.55578162088756,0.01449587846018624,62.980774741556374,54.92588698900327,-0.6011742635161319,-0.819377813801168,-1.9466634230792863,-3.3697193997666446,37.82201874665283,0.13999938964844105,0.24133515100643876,0.7662506103515625,-0.018141928876328706,1.5506431495794537,0.3740543407376187,1.1584468799655063,-1.1947315985907032,97.8724915285186,41.05747530168265,0.39219626961394505,2,-0.7525014877319336,-1.022500991821289,-2.2375011444091797,-2.952500343322754,-2.6200008392333984,2,-0.08653154324319001,-1.0533241102899864,27.5,1.6666606116202733,27.17499923706055,1.0000000000000222,27.31999969482422,-0.08653154324319001
8554,2014-02-13,26.48500061035156,27.145000457763672,26.38500022888184,26.76000022888184,166539600.0,-0.041093417610241545,-2.1999983938130003,-54.988176964150924,52.8758825580885,54.64713851131751,0.4896946698277169,0.2870208747152283,-0.7663398959710541,-2.188987251440185,36.81321966859708,1.235000610351559,0.24330786720564035,-0.34124965667724894,-1.1373639387397176,0.45486462538521977,-0.7393067977084833,0.056807484353985416,1.154998779296882,7.968163214438756,-52.46634214182834,0.39805714103123485,2,0.3824987411499059,0.2974987030029368,-0.8250007629394496,-1.5399999618530238,-1.3350009918212855,3,-0.04398719609891211,4.55578162088756,27.6200008392334,-1.0533241102899864,27.5,1.6666606116202733,27.17499923706055,-0.04398719609891211
8555,2014-02-14,26.85000038146973,27.05500030517578,26.5,26.5049991607666,71649800.0,0.01378137673047708,-2.126766314567864,-1.2545516337330485,55.734595305642365,54.89701345497278,0.07365246002557058,-0.07555178192834333,-1.075198959809054,-2.5019959004204395,35.74990383483774,0.5699996948242223,0.2738251217313561,0.019750118255618787,-0.7759779879791928,0.8154782244904304,-0.378113934861787,0.4176141713730246,0.7899990081787109,37.05182976408133,-26.59057995882513,0.39786405311740636,2,0.01749897003173473,-0.06750106811523438,-1.1275005340576207,-1.842499732971195,-2.015001296997074,4,-0.05437620004016441,-2.1999983938130003,26.48500061035156,4.55578162088756,27.6200008392334,-1.0533241102899864,27.5,-0.05437620004016441
8556,2014-02-18,26.76499938964844,26.98500061035156,26.59499931335449,26.979999542236328,40541400.0,-0.003165772462333072,2.4666429310141305,-0.6231866430782672,50.91278039570712,54.552733675359995,0.24387053068607045,0.009544693438417795,-0.935660575389516,-2.362974345351141,34.84709705948345,0.3900012969970703,0.2294675498358032,-0.06500082015990927,-0.8608117838821343,0.7308101435623158,-0.4629063020210218,0.33290466170120325,0.8499000167846695,30.27883783878258,-31.724996138147503,0.39790548186111185,2,0.24750041961669922,0.017499923706054688,-1.0424995422363317,-1.757498741149906,-1.9549999237060547,1,-0.06183444113721759,-2.126766314567864,26.85000038146973,-2.1999983938130003,26.48500061035156,4.55578162088756,27.6200008392334,-0.06183444113721759
8557,2014-02-19,25.78499984741211,26.684999465942386,25.604999542236328,26.63500022888184,80405600.0,-0.03661496598484337,1.2736867888843508,3.953487340536978,43.53858914462462,54.3307020743453,1.1968872629747302,0.9707973458368642,0.08538931762751645,-1.3305917002138088,33.50845342419219,1.159999847412113,0.158785126341197,-1.0015003204345696,-1.922804033852053,-0.08019660701708631,-1.4621521771433095,-0.5408484637258297,1.8053015754699757,8.845224504792256,-52.04604066801202,0.4606518567087413,2,0.8374996185302734,0.8374996185302734,0.005000114440917969,-0.7099990844726562,-1.235000610351559,2,-0.03277096445045369,2.4666429310141305,26.76499938964844,-2.126766314567864,26.85000038146973,-2.1999983938130003,26.48500061035156,-0.03277096445045369
8558,2014-02-20,25.8799991607666,26.06999969482422,25.665000915527344,25.88999938964844,51477200.0,0.003684285976989221,1.1891776253047885,0.01176496987512895,38.52691503854688,52.709136062886344,1.0894761858863475,0.8409422909164022,0.030328044313474578,-1.3789097167130038,32.18723693357152,0.404998779296875,0.15938371936742612,-0.8570009231567397,-1.8619957203406265,0.14799387402714714,-1.359498321748685,-0.3545035245647945,1.6308901868896548,17.857107470361804,-37.28993849295386,0.5024973985919438,2,0.7425003051757812,0.7425003051757812,-0.08999919891357422,-0.8049983978271484,-1.0999984741210902,3,-0.02221788540327707,1.2736867888843508,25.78499984741211,2.4666429310141305,26.76499938964844,-2.126766314567864,26.85000038146973,-0.02221788540327707
8559,2014-02-21,25.524999618530273,26.03000068664551,25.5,26.03000068664551,48104800.0,-0.013717138861986444,1.0990081808086987,50.49895098224448,34.60144364165346,50.27583206958796,1.353195248169314,1.176311717905218,0.42405941885086307,-0.9839287780688935,31.14333019065687,0.5300006866455114,0.11880389414142911,-1.1612504005432136,-2.30153606653921,-0.020964734547217034,-1.7313932335412119,-0.5911075675452153,1.909654136909186,1.6076921944685674,-46.95222495115324,0.5701428329979983,2,1.0450000762939453,1.0450000762939453,0.3012504577636719,-0.4499988555908203,-0.5049991607666016,4,-0.020568055881542202,1.1891776253047885,25.8799991607666,1.2736867888843508,25.78499984741211,2.4666429310141305,26.76499938964844,-0.020568055881542202
8560,2014-02-24,25.57500076293945,25.93000030517578,25.565000534057614,25.86000061035156,32759800.0,0.0019589087230731383,-1.3934387272682025,0.5643549398336605,41.43764040480937,48.646317169184215,1.150636888308263,1.1352934427938557,0.4101399507503949,-0.9962856091516095,30.98205982187703,0.4050006866455078,0.1251128862189539,-1.0799992561340375,-2.307328360587082,0.14732984831900708,-1.6936638083605615,-0.4663347039075134,1.7435737671736433,5.050554351064805,-46.313862825648584,0.6136645522265226,2,0.9949989318847692,0.9949989318847692,0.48374938964844105,-0.26749992370605113,-0.610000610351559,0,-0.016617835062786912,1.0990081808086987,25.524999618530273,1.1891776253047885,25.8799991607666,1.2736867888843508,25.78499984741211,-0.016617835062786912
8561,2014-02-25,25.38500022888184,25.729999542236328,25.09499931335449,25.6299991607666,40828000.0,-0.007429150670170803,1.8539355701476319,0.8596458352852869,34.873493950623,46.164679464583514,1.1845969214343093,1.3255215888854757,0.6465250981360846,-0.7732753979373328,30.355649587187873,0.6350002288818395,0.06135940248921301,-1.2269997596740687,-2.56965381298593,0.11565429363779245,-1.8983267863299993,-0.5556727330181381,1.824459829424466,18.23904954067727,-32.16323068678604,0.6713270266559308,2,0.9824991226196254,0.9824991226196254,0.6737499237060511,-0.07749938964844105,0.06500053405761008,1,-0.02166638327556203,-1.3934387272682025,25.57500076293945,1.0990081808086987,25.524999618530273,1.1891776253047885,25.8799991607666,-0.02166638327556203
8562,2014-02-26,25.34000015258789,25.459999084472656,25.10000038146973,25.459999084472656,30516400.0,-0.0017727034031203015,5.000031789426777,0.48979369404438233,35.06637527571094,43.06307952393402,0.9956864683117139,1.3337614555959831,0.7381820706348314,-0.6939148262933621,29.5294216965978,0.35999870300292613,-0.055207475874450296,-1.2052498817443862,-2.6625598120986496,0.2520600486098772,-1.9339048469215179,-0.4765949165672545,1.7003030461222686,25.128281371960497,-25.13242138269149,0.7286549651771316,2,0.7799997329711914,1.0274991989135742,0.7737503051757812,-0.03249931335449219,0.21999931335449574,2,-0.02091557551120915,1.8539355701476319,25.38500022888184,-1.3934387272682025,25.57500076293945,1.0990081808086987,25.524999618530273,-0.02091557551120915
8563,2014-02-27,25.540000915527344,25.684999465942386,25.25,25.32500076293945,35472600.0,0.007892689886942472,-1.3835477566548067,-1.791683885939566,33.2196013623533,40.87904827996344,0.5247975579010138,1.1128457321271412,0.5826437453213309,-0.8545304724578742,28.89769611377661,0.43499946594238637,-0.16618720480137128,-0.9557491302490249,-2.4809142725191933,0.5694160120211436,-1.718331701384109,-0.19316655911394065,1.3446779723543614,47.59368433936478,-0.5965154268590211,0.7625825711350838,2,0.534998893737793,0.8274984359741211,0.6824994087219238,-0.2325000762939453,-0.4500007629394531,3,-0.03876278946665623,5.000031789426777,25.34000015258789,1.8539355701476319,25.38500022888184,-1.3934387272682025,25.57500076293945,-0.03876278946665623
8564,2014-02-28,25.84499931335449,26.040000915527344,25.559999465942386,25.649999618530273,38390000.0,0.011941988523646252,-1.5600077311198213,0.9069746810737607,33.219572380912226,38.377379066104545,0.13350755501008038,0.747735700793644,0.32286119725987206,-1.1230000175964143,27.405521989677105,0.5,-0.3143058984405016,-0.58825073242188,-2.1124667144398686,0.9359652495961086,-1.3503587234308725,0.17385725858711254,0.8965052085650385,79.36494480808443,34.76888964800208,0.7621079910089936,2,0.19500064849853516,0.5225000381469762,0.401250839233402,-0.5374984741210902,-1.3049983978271449,4,-0.041207144708983456,-1.3835477566548067,25.540000915527344,5.000031789426777,25.34000015258789,1.8539355701476319,25.38500022888184,-0.041207144708983456
8565,2014-03-03,25.5,25.63500022888184,25.30500030517578,25.540000915527344,33500800.0,-0.01334878400156203,1.8695702652048583,-0.20513322117454108,31.77368017320957,36.25081237471593,0.29823320168563683,1.0085869244271457,0.7130623329463361,-0.7387960201385688,25.774652558974392,0.5399990081787074,-0.525336322387524,-0.8470000267028794,-2.3777837232936108,0.6837836698878519,-1.612391874998245,-0.08160817840751378,1.1097841052343256,42.857142857143074,2.8467592877635823,0.7653918482953652,3,0.3899993896484375,0.8674993515014648,0.7475004196166992,-0.19249916076660156,-1.0750007629394496,0,-0.018823511460248188,-1.5600077311198213,25.84499931335449,-1.3835477566548067,25.540000915527344,5.000031789426777,25.34000015258789,-0.018823511460248188
8566,2014-03-04,25.68000030517578,25.795000076293945,25.614999771118164,25.70000076293945,25819600.0,0.007058835497089522,-1.399979655154875,0.4999999999999112,29.5505687326892,34.696587884500886,-0.057954101224648724,0.8148389251802968,0.5616222814853913,-0.8743148224825745,24.437016354774403,0.2950000762939453,-0.6118478476329372,-0.6317497253417983,-2.1910520197794625,0.9275525690958659,-1.4114008725606304,0.1479014218770338,0.8086010167081561,61.70208448737991,27.79733580317449,0.779651147218832,3,-0.09750080108642578,0.6874990463256836,0.567500114440918,-0.3724994659423828,-0.7849998474121094,1,-0.027842684738745183,1.8695702652048583,25.5,-1.5600077311198213,25.84499931335449,-1.3835477566548067,25.540000915527344,-0.027842684738745183
8567,2014-03-05,25.94499969482422,26.1299991607666,25.565000534057614,25.684999465942386,33179800.0,0.010319290751527932,-1.2600031280636725,-12.999713904255422,31.773651852992586,33.94622530832818,-0.3328762184883267,0.5118963057791177,0.32063066934953355,-1.0905249523550538,23.255760641788452,0.5649986267089879,-0.7491210834403645,-0.32600030899047994,-1.8785621030453719,1.226561485064412,-1.1022812060179277,0.4502805880369678,0.4321134663773627,78.97731336684201,50.96790171522527,0.7762808970274466,3,-0.3325004577636719,0.4224996566772461,0.28625059127807617,-0.6374988555908203,-1.7350006103515625,2,-0.019078779637970777,-1.399979655154875,25.68000030517578,1.8695702652048583,25.5,-1.5600077311198213,25.84499931335449,-0.019078779637970777
8568,2014-03-06,26.05500030517578,26.15999984741211,25.915000915527344,26.059999465942386,25728400.0,0.004239761481805271,1.3902343713655692,-0.01922752448374646,43.97758624742753,34.988018931191974,-0.4642647495494501,0.3709001159037264,0.2338320103501097,-1.1587445555943958,21.94862856108804,0.24499893188476562,-0.8570291142395057,-0.18424968719482493,-1.726671689087965,1.3581723146983151,-0.9554606881413967,0.5869613137517469,0.21954374819803135,87.71934521021001,54.813016323072,0.7712110009465708,3,-0.42750072479248047,0.3124990463256836,0.33624982833862305,-0.7474994659423828,-2.075000762939453,3,-0.01899830487183163,-1.2600031280636725,25.94499969482422,-1.399979655154875,25.68000030517578,1.8695702652048583,25.5,-0.01899830487183163
8569,2014-03-07,25.815000534057614,26.184999465942386,25.71999931335449,26.15999984741211,25983400.0,-0.009211274930228774,1.3544397927501106,69.01144601292381,34.978230201774664,34.270306686410336,-0.19981496159861933,0.5442958120334964,0.49391729126799433,-0.8836035562308417,20.354391707744586,0.46500015258789773,-0.8511822416603252,-0.36424951553345153,-1.8725955853079697,1.1440965542410666,-1.1184225504207106,0.38992351935380754,-0.720001220703125,57.95462673368339,24.516294967662994,0.7541730348872588,3,-0.17500114440917613,0.5524988174438512,0.613749504089359,-0.49750041961669567,-1.4850006103515625,4,-0.028084461222971258,1.3902343713655692,26.05500030517578,-1.2600031280636725,25.94499969482422,-1.399979655154875,25.68000030517578,-0.028084461222971258
8570,2014-03-10,25.76000022888184,25.94499969482422,25.65500068664551,25.834999084472656,19885000.0,-0.002130556034783404,-1.0350954685084683,0.21738841988289262,35.285513138368486,34.31608659615983,-0.12942297646616296,0.5021795217175331,0.5641036657656926,-0.7966184976828998,18.283491663771656,0.2899990081787074,-0.8250535916058617,-0.3412498474121044,-1.7598884169270441,1.0773887221028353,-1.0505691321695743,0.36806943734536546,-0.6432009124755922,31.45161786512024,-2.2877902071618195,0.7093192847574703,3,-0.11750030517578125,0.6074991226196254,0.6799993515014613,-0.40750026702881215,-1.5550003051757884,0,-0.04736022137090845,1.3544397927501106,25.815000534057614,1.3902343713655692,26.05500030517578,-1.2600031280636725,25.94499969482422,-0.04736022137090845
8571,2014-03-11,25.61000061035156,25.8799991607666,25.5,25.854999542236328,23851600.0,-0.005822966506114469,1.5762814876118554,3.2667022710512943,46.61510059884119,35.59927829872986,0.06241273694153904,0.5575054038729128,0.7241520952498064,-0.6146228029422751,16.199489916137445,0.37999916076660156,-0.7441778712802005,-0.4129995346069357,-1.752714417809969,0.9267153485960975,-1.0828569762084541,0.25685790699458266,-0.47183729095458915,16.05849578294574,-19.96939909483109,0.6698574416015172,3,0.10749912261963246,0.7574987411499059,0.8799991607666051,-0.24500083923339488,-1.0250015258789027,1,-0.04627104041582997,-1.0350954685084683,25.76000022888184,1.3544397927501106,25.815000534057614,1.3902343713655692,26.05500030517578,-0.04627104041582997
8572,2014-03-12,25.489999771118164,25.59499931335449,25.30500030517578,25.5,22211000.0,-0.00468570231837051,1.9000066757584813,0.0408174386920975,42.52874907190333,36.633628044235415,0.23012916976584918,0.5472594220464089,0.8485011591478511,-0.467709166130728,13.948299143446933,0.3050003051757777,-0.7225858687436748,-0.43250036239624023,-1.5956201806369634,0.730619455844483,-1.0140602715166018,0.14905954672412136,-0.3308997287902855,21.022686633157903,-16.588893034390523,0.581559909120362,3,0.25500011444091797,0.8774995803833008,1.0649995803833008,-0.06000041961669922,-0.9400005340576136,2,-0.02334246052166178,1.5762814876118554,25.61000061035156,-1.0350954685084683,25.76000022888184,1.3544397927501106,25.815000534057614,-0.02334246052166178
8573,2014-03-13,25.229999542236328,25.59499931335449,25.084999084472656,25.55500030517578,30253200.0,-0.010200087533011049,1.518527239846308,32.49933244325768,44.13519037453024,37.84647448797075,0.4934196291181969,0.6524790895759907,1.1086285534221787,-0.1859467691184875,11.563178918060396,0.5100002288818324,-0.6558630080207095,-0.5730005264282241,-1.460156804484189,0.3141557516277409,-1.0165786654562083,-0.1294223874002398,0.9549999237060582,13.18185522535312,-27.786675995876557,0.44357813902798315,3,0.4049997329711914,1.1324996948242188,1.3249998092651367,0.19999980926513672,-0.2899990081787145,3,-0.04042808070829085,1.9000066757584813,25.489999771118164,1.5762814876118554,25.61000061035156,-1.0350954685084683,25.76000022888184,-0.04042808070829085
8574,2014-03-14,25.31999969482422,25.395000457763672,25.09000015258789,25.15999984741211,31716000.0,0.0035671880388752353,-1.0333405388909376,-0.49230606711503927,45.00976442940801,39.317150516437245,0.35885397067433544,0.4961634864905804,1.0181920647896874,-0.25000753383851304,11.855284707547215,0.30500030517578125,-0.5811902392475545,-0.42475032806396484,-1.2756041417997572,0.42610348567182754,-0.8501772349318628,0.0006765788039331255,0.8429997634887734,27.325632973155194,-17.43502426075544,0.4254269068678962,3,0.3149995803833008,1.0424995422363281,1.234999656677246,0.1099996566772461,0.095001220703125,4,-0.05292259750152395,1.518527239846308,25.229999542236328,1.9000066757584813,25.489999771118164,1.5762814876118554,25.61000061035156,-0.05292259750152395
8575,2014-03-17,25.38999938964844,25.4950008392334,25.30500030517578,25.489999771118164,25698000.0,0.0027646009347517264,2.454476098000798,-0.6250029802350587,50.10265219431305,41.60071534550655,0.30352909075218193,0.32799228008079595,0.9569423070509409,-0.29379662682258356,12.076352836789624,0.1900005340576172,-0.5082684807357225,-0.28175058364867667,-0.9679241876585962,0.4044230203612429,-0.6248373856536382,0.06133621835628489,0.7514400611877434,38.36481457934015,-9.347858462537744,0.3430868020049602,3,0.24499988555907848,0.9724998474121058,1.1649999618530238,0.07999992370605113,0.21500015258788707,0,-0.04174869993791941,-1.0333405388909376,25.31999969482422,1.518527239846308,25.229999542236328,1.9000066757584813,25.489999771118164,-0.04174869993791941
8576,2014-03-18,25.11000061035156,25.364999771118164,24.98500061035156,25.364999771118164,32672400.0,-0.011027915952256273,1.9803953834531631,2.549981880257236,45.69288951371857,43.14729730780944,0.5522449454591687,0.503457984613835,1.2487430401283142,0.008895101546873008,12.50296089493921,0.4049987792968821,-0.46374660983293836,-0.47899942398071715,-0.9857703226868466,0.027771474725412304,-0.7323848733337819,-0.22561397462765242,1.0103100331573565,20.491846848959554,-28.835125225975567,0.2533854493530652,3,0.4749994277954137,1.202499389648441,1.4874987602233922,0.5024995803833043,0.5749988555908274,1,-0.036041444231284636,2.454476098000798,25.38999938964844,-1.0333405388909376,25.31999969482422,1.518527239846308,25.229999542236328,-0.036041444231284636
8577,2014-03-19,24.940000534057614,25.145000457763672,24.75,25.104999542236328,42753800.0,-0.006770213945110903,2.2244824874855005,0.6470570635710221,38.636345574332786,42.553826121910035,0.6310561994255401,0.6397049822357097,1.4296189209138745,0.20402340999048008,13.027680778597569,0.3950004577636719,-0.3842760311938207,-0.6067495346069371,-1.1811073481846002,-0.03239172102927412,-0.8939284413957687,-0.31957062781810563,1.1348977081250062,22.485288574182054,-25.94307352459877,0.28717890678883085,3,0.5274991989135778,1.2549991607666051,1.6574988365173375,0.8524990081787145,0.5450000762939453,2,-0.014234219806859016,1.9803953834531631,25.11000061035156,2.454476098000798,25.38999938964844,-1.0333405388909376,25.31999969482422,-0.014234219806859016
8578,2014-03-20,25.30500030517578,25.47500038146973,24.95000076293945,25.0,30960200.0,0.014635114807625138,-1.592598523095461,-1.8484978094257871,40.000014128514486,43.11180211377001,0.16593019788049546,0.24181711172872156,1.0507851783154614,-0.13985741973736765,13.294728300583,0.5349998474121165,-0.2982025567270874,-0.21299982070922852,-0.774542727566395,0.34854308614793794,-0.4937712741378135,0.06777163271935649,0.6904040424758797,74.49660133898284,28.743003686273283,0.28077145342858395,3,0.042499542236328125,0.8899993896484375,1.3149991035461426,0.5099992752075195,0.5450000762939489,3,-0.029836042640189464,2.2244824874855005,24.940000534057614,1.9803953834531631,25.11000061035156,2.454476098000798,25.38999938964844,-0.029836042640189464
8579,2014-03-21,25.0,25.65500068664551,24.95499992370605,25.34499931335449,47988600.0,-0.01205296587621052,-2.2183982636528863,-1.1311441578907755,40.60150322026442,43.702467678425116,0.3834934019181411,0.5327852841964713,1.339411701652093,0.18142940432753818,13.176633702319068,0.7000007629394602,-0.2482045670626718,-0.4917501449584947,-1.0991281993762314,0.11562790945924206,-0.795439172167363,-0.1880611177496263,0.9206800867925615,27.624288433045685,-17.73165334376251,0.303689027208868,3,0.3149995803833008,0.9475002288818359,1.732499599456787,0.8724994659423828,0.7749996185302734,4,-0.002399978637695477,-1.592598523095461,25.30500030517578,2.2244824874855005,24.940000534057614,1.9803953834531631,25.11000061035156,-0.002399978637695477
8580,2014-03-24,25.149999618530273,25.25,24.665000915527344,25.125,36854000.0,0.005999984741210884,4.199983045818675,-0.0724628066276358,39.92393810325365,42.95900517891539,0.15406739536110692,0.3681904232080626,1.1723482359554964,0.04827486368155576,13.226415226838117,0.5849990844726562,-0.28399414310067783,-0.3205004692077651,-0.9451089677219322,0.304108029306402,-0.6328047184648469,-0.008196219950683314,0.700439663054734,48.989779306225685,5.465990959083548,0.3123042492570829,3,0.010001182556152344,0.7100009918212891,1.674999713897705,0.7224998474121094,0.7299995422363281,0,0.010536831054336115,-2.2183982636528863,25.0,-1.592598523095461,25.30500030517578,2.2244824874855005,24.940000534057614,0.010536831054336115
8581,2014-03-25,24.834999084472656,25.2450008392334,24.69499969482422,25.17499923706055,36882000.0,-0.012524872319502056,1.2916554080902805,-13.600213626306696,29.291035747125562,41.488148142828976,0.388419389756244,0.6744531193191001,1.4556342580529176,0.38261123976505473,12.57890611661534,0.5500011444091797,-0.27711583207602075,-0.6080009460449212,-1.2938843448082409,0.07788245271839855,-0.9509426454265828,-0.26505924666325953,0.9206051278277378,17.17153618665042,-20.964290872383664,0.34294169938166,3,0.32500171661376953,0.9900016784667969,1.9900002479553223,1.0375003814697266,1.220001220703125,1,0.031004650136874368,4.199983045818675,25.149999618530273,-2.2183982636528863,25.0,-1.592598523095461,25.30500030517578,0.031004650136874368
8582,2014-03-26,24.809999465942386,25.18000030517578,24.78499984741211,24.8700008392334,38860400.0,-0.0010066285263485852,-6.181786655569427,0.17647454812686,26.01153817601579,39.4744090096607,0.3428739780796093,0.6932540440499402,1.470219165112308,0.43194743762281007,11.896404809486611,0.3950004577636719,-0.2727012556915973,-0.606500530242915,-1.3478516265284028,0.13485056604257295,-0.9771760783856571,-0.23582498210017278,0.8583564826161627,14.646321609879989,-16.50628572111618,0.3706755481427436,3,0.3500013351440394,0.8650007247924769,2.0875000953674316,1.0624999999999964,1.2049999237060547,2,0.03526803784099819,1.2916554080902805,24.834999084472656,4.199983045818675,25.149999618530273,-2.2183982636528863,25.0,0.03526803784099819
8583,2014-03-27,24.54999923706055,24.795000076293945,24.5,24.70499992370605,25188400.0,-0.010479654755283119,-1.3137337033352532,2.583285650708916,25.81259258664963,37.34138991602089,0.5545937752711154,0.9225843628461838,1.7060913794054322,0.7109478174209833,11.852827383525266,0.30999946594238637,-0.3198761096767555,-0.8170006752014132,-1.6501523073403028,0.01615095693747648,-1.2335764912708598,-0.40042485913196657,1.038088308855503,4.32893570009591,-22.465386996258005,0.4165758160694455,3,0.5275011062622035,0.792500495910641,2.0725002288818324,1.3225002288818324,1.6800003051757777,3,0.0380855968369862,-6.181786655569427,24.809999465942386,1.2916554080902805,24.834999084472656,4.199983045818675,25.149999618530273,0.0380855968369862
8584,2014-03-28,24.78000068664551,24.920000076293945,24.5049991607666,24.69499969482422,31930800.0,0.009368694775263142,1.2739790452799624,-0.5483910662647377,32.43728995244628,35.37857188914679,0.2681353747169659,0.6416001298959273,1.4338272215406924,0.4930940818028411,12.425430714899024,0.41500091552734375,-0.34449199570796907,-0.5337492942810016,-1.37436891034492,0.30687032178291673,-0.9540591023129608,-0.11343948624904243,0.6992781046789354,37.33342488606819,10.668523470625122,0.42030980803195883,3,0.29749965667724254,0.56249904632568,1.8424987792968714,1.0924987792968714,1.125,4,0.043179970346040486,-1.3137337033352532,24.54999923706055,-6.181786655569427,24.809999465942386,1.2916554080902805,24.834999084472656,0.043179970346040486
8585,2014-03-31,25.020000457763672,25.19499969482422,24.88999938964844,24.920000076293945,34758200.0,0.009685220519283666,-2.8124620024558094,1.176461348591895,39.75694559422505,34.719022564758625,-0.0333782535071272,0.3834561955985336,1.1620252243742044,0.27051322729914773,12.371989136881764,0.4149990081787074,-0.35261732457458805,-0.26974954605102397,-1.115373089834641,0.5758739977325931,-0.6925613179428325,0.15306222584078455,0.36135045442832947,69.79864053559314,40.065711592624666,0.4228117718918077,3,0.05749988555908203,0.32249927520751953,1.5499992370605469,0.9249992370605469,0.8500003814697266,0,0.03017582521795381,1.2739790452799624,24.78000068664551,-1.3137337033352532,24.54999923706055,-6.181786655569427,24.809999465942386,0.03017582521795381
8586,2014-04-01,24.96500015258789,25.190000534057614,24.815000534057614,25.170000076293945,27944000.0,-0.002198253563928887,2.0612140037836326,-2.049991416963894,40.674964139819835,34.94553573870163,-0.0012396590796122098,0.40279552166943233,1.1839285021412884,0.34550388178077185,12.689660428429944,0.375,-0.37347720034909315,-0.2889998435974128,-1.125563239981357,0.5475635527865315,-0.707281541789385,0.12928185459455932,0.32821566838491023,66.90652615401504,34.58172087073376,0.4182816981919717,4,0.11250019073486328,0.3774995803833008,1.6049995422363281,0.9799995422363281,0.5849990844726598,1,0.03665127188408457,-2.8124620024558094,25.020000457763672,1.2739790452799624,24.78000068664551,-1.3137337033352532,24.54999923706055,0.03665127188408457
8587,2014-04-02,25.45000076293945,25.48500061035156,25.01000022888184,25.01000022888184,31894400.0,0.01942722240685768,-1.1590900224113219,-2.1463448673694048,53.61844004025502,36.45869417333947,-0.4540355377838239,-0.12773987323378222,0.6744915783870447,-0.1162436809164582,13.419180952229365,0.5200004577636683,-0.406890117498083,0.2207507133483837,-0.5569539419608134,0.9984553686575808,-0.16810161430621307,0.6096030410029805,-0.9500007629394496,96.44671820054837,59.151676184515786,0.38885232765459793,4,-0.37250041961669567,-0.10750102996825817,0.9174985885620153,0.4949989318847692,0.04999923706055043,2,0.023772083461676585,2.0612140037836326,24.96500015258789,-2.8124620024558094,25.020000457763672,1.2739790452799624,24.78000068664551,0.023772083461676585
8588,2014-04-03,25.559999465942386,25.65500068664551,25.364999771118164,25.3799991607666,28816400.0,0.004322149300801437,-1.7619255222525316,0.4090911061308326,53.92156557197722,37.93870110130756,-0.5856455689294506,-0.29167874205894506,0.533899774718698,-0.19756299469137772,14.120554954224628,0.2900009155273473,-0.4032296607708368,0.3554994583129911,-0.3385651408345858,1.049564057460568,0.008467158739200897,0.7025317578867813,-1.0402994537353543,91.739035247756,50.98599805560504,0.34703229957378884,4,-0.48249912261963246,-0.21749973297119496,0.6837501525878871,0.3850002288818324,-0.2349987030029368,3,0.017801249343229575,-1.1590900224113219,25.45000076293945,2.0612140037836326,24.96500015258789,-2.8124620024558094,25.020000457763672,0.017801249343229575
8589,2014-04-04,25.09000015258789,25.80500030517578,25.084999084472656,25.59000015258789,36551000.0,-0.01838807993641589,-1.8235223719837839,-2.7777730682829103,45.6647497624082,38.57656906343584,-0.11346971700792352,0.12777135466003386,0.9778523023634946,0.29116929470053776,14.695516583343593,0.720001220703125,-0.3739539255791371,-0.07824983596801616,-0.7110905440173383,0.554590872081306,-0.3946701899926772,0.2381705180566449,-0.5248881134033176,27.777745667524268,-12.72891051920006,0.31642035402466034,4,0.0625,0.2524995803833008,1.1312494277954102,0.8549995422363281,-0.034999847412109375,4,0.04543640425330375,-1.7619255222525316,25.559999465942386,-1.1590900224113219,25.45000076293945,2.0612140037836326,24.96500015258789,0.04543640425330375
8590,2014-04-07,24.540000915527344,25.104999542236328,24.31999969482422,25.05500030517578,43991200.0,-0.02192105355582541,1.5528538996886203,1.029998779296875,42.35925248287738,40.02859314518604,0.3809640368695426,0.6131199553894326,1.5058375843225633,0.8635198512770046,15.635431504147657,0.7849998474121094,-0.3899728141998864,-0.5672491073608406,-1.1950981678316417,0.06059995310996058,-0.8811736375962411,-0.25332457712544,1.2649993896484375,14.81489092796005,-27.05762019396301,0.3139245302354003,4,0.5224990844726562,0.712498664855957,1.6637487411499023,1.452498435974121,0.375,0,0.055623460480577425,-1.8235223719837839,25.09000015258789,-1.7619255222525316,25.559999465942386,-1.1590900224113219,25.45000076293945,0.055623460480577425
8591,2014-04-08,24.42499923706055,24.59499931335449,24.13500022888184,24.59499931335449,47068600.0,-0.004686294791212853,4.411751506243902,0.3300976267369718,42.993181814643236,41.91544243836687,0.48242303374667017,0.6690973832060578,1.5955843891614627,1.00338494910622,16.435000607544023,0.45999908447264914,-0.39112087273794316,-0.6230007171630838,-1.2743022758768703,0.02830084155070267,-0.9486514965199788,-0.2973499378061888,1.3800010681152308,17.365209277251996,-25.845979566995307,0.32565077935689357,4,0.5450010299682582,0.7350006103515625,1.7037501335144007,1.5700006484985352,0.7300014495849609,1,0.059160763451747256,1.5528538996886203,24.540000915527344,-1.8235223719837839,25.09000015258789,-1.7619255222525316,25.559999465942386,0.059160763451747256
8592,2014-04-09,24.895000457763672,24.94499969482422,24.334999084472656,24.38999938964844,40873600.0,0.01924262990313541,1.0165324690883182,-2.9705931851586937,44.57672531675589,44.00034607504534,0.028772985901884596,0.1604617188581443,1.0914067948714212,0.5579593360094606,16.658423094525993,0.6100006103515625,-0.3920002728503533,-0.12324953079223633,-0.7431415367445169,0.49664247516004423,-0.4331955337683766,0.18669647218390395,0.8431998443603526,45.50899366234894,5.996803269662301,0.3099460029761407,4,0.07499980926513672,0.26499938964844105,1.0799989700317383,1.0999994277954137,0.19999885559081676,2,0.02631045459943393,4.411751506243902,24.42499923706055,1.5528538996886203,24.540000915527344,-1.8235223719837839,25.09000015258789,0.02631045459943393
8593,2014-04-10,24.209999084472656,24.96500015258789,24.19499969482422,24.84000015258789,38223400.0,-0.02751562003194874,-1.3333352599485593,-1.2475242289417914,40.50480504713346,44.89673664112169,0.7380916336466008,0.8064776650756329,1.7382418278095422,1.2614074975432459,16.598233285608615,0.7700004577636719,-0.3505276032516882,-0.7572508811950698,-1.4653507216476171,-0.04915104074252241,-1.1113008014213435,-0.4032009609687961,1.4640732147216795,4.49094923140686,-35.01617152738826,0.354049920226273,4,0.7600011825561523,0.9500007629394567,1.7800002098083496,1.7850008010864293,1.2400016784667933,3,0.05328380686948053,1.0165324690883182,24.895000457763672,4.411751506243902,24.42499923706055,1.5528538996886203,24.540000915527344,0.05328380686948053
8594,2014-04-11,23.979999542236328,24.35000038146973,23.95499992370605,24.084999084472656,34034400.0,-0.009500187977447783,-4.0968202402046225,0.16666565748920684,36.202840957398216,44.50183612591871,0.9417076857848983,0.9812496566458009,1.9084011265089416,1.508384317058539,16.658619060123808,0.395000457763679,-0.30407463261579437,-0.920250415802002,-1.7335771231143688,-0.10692370848963506,-1.3269137694581836,-0.5135870621458203,1.6325098741455086,2.1738805933020235,-34.64109979189285,0.40666335365618306,4,0.9000005722045898,1.0900001525878906,2.0174999237060547,2.3350000381469727,1.3450012207031214,4,0.056088458981583766,-1.3333352599485593,24.209999084472656,1.0165324690883182,24.895000457763672,4.411751506243902,24.42499923706055,0.056088458981583766
8595,2014-04-14,24.32999992370605,24.420000076293945,24.04999923706055,24.10000038146973,32360000.0,0.014595512433320135,-1.2424168862995597,-2.1904813805630567,44.0935818104672,44.88168253376841,0.5403626027389947,0.5773669509561579,1.4972027961459098,1.1803630435280716,16.914353385652003,0.4400005340576172,-0.22640325878085577,-0.5172500610351598,-1.3343408223964701,0.2998407003261505,-0.9257954417158132,-0.10870468035450642,1.1830589231152402,37.12870445734042,-2.08135610630913,0.40854538068065493,4,0.5500001907348668,0.6199998855590856,1.6737494468689,2.0374994277954137,1.3449993133544993,0,0.029798618320722836,-4.0968202402046225,23.979999542236328,-1.3333352599485593,24.209999084472656,1.0165324690883182,24.895000457763672,0.029798618320722836
8596,2014-04-15,24.20499992370605,24.47500038146973,23.8700008392334,24.375,35995400.0,-0.005137690110644244,2.2702603782727273,-0.7391322375732226,43.0857255460679,43.71138092330318,0.6104105161880646,0.6651951326712755,1.585370425838878,1.326199748697828,16.723547945002856,0.6049995422363317,-0.18428449400307656,-0.597000026702883,-1.4521729142321007,0.2581728608263347,-1.0245864704674936,-0.16941358293827236,1.214575387728324,30.593542880533388,-11.239372932865113,0.42758644376460947,4,0.6325006484985387,0.6700000762939489,1.7999997138977086,2.1624994277954137,1.645000457763679,1,0.029332823551299736,-1.2424168862995597,24.32999992370605,-4.0968202402046225,23.979999542236328,-1.3333352599485593,24.209999084472656,0.029332823551299736
8597,2014-04-16,24.584999084472656,24.61000061035156,24.2450008392334,24.375,41936800.0,0.015699201072685742,1.8076674785058742,-1.2352881778096658,50.389319533105066,43.31890914120628,0.10594893860801946,0.2711378834048368,1.160105894114544,0.9743284932622842,16.036416821691628,0.4050006866455078,-0.1755847808894444,-0.19925079345703267,-1.0570959621888356,0.6585943752747703,-0.6281733778229359,0.22967179090887058,0.71061026918564,65.29668434666736,17.946473001783374,0.42892258436590197,4,0.2525014877319336,0.2525014877319336,1.4575004577636719,1.7825002670288086,1.4000015258789027,2,0.023184934854557637,2.2702603782727273,24.20499992370605,-1.2424168862995597,24.32999992370605,-4.0968202402046225,23.979999542236328,0.023184934854557637
8598,2014-04-17,24.54999923706055,24.75,24.375,24.479999542236328,30275600.0,-0.0014236261425859542,-1.67858310626703,0.33333333333335025,47.325565251488285,43.50344419554851,-0.01942956861175915,0.260005406330027,1.1507570400306513,1.032748120760889,16.01553007281293,0.375,-0.16919621848548516,-0.19650058746337606,-1.0237608861960013,0.6307597112692491,-0.6101307368296887,0.21712956190293653,0.6315614354437535,77.27261890054291,27.471628426322376,0.4136301493663118,4,-0.062499046325687146,0.2875013351440394,1.506250381469723,1.8175001144409144,1.480001449584961,3,0.022199596465616533,1.8076674785058742,24.584999084472656,2.2702603782727273,24.20499992370605,-1.2424168862995597,24.32999992370605,0.022199596465616533
8599,2014-04-21,24.940000534057614,24.94499969482422,24.65999984741211,24.69499969482422,31705600.0,0.015886000371369446,1.23530027750144,3.500027247956175,49.10112499212411,44.25254114102037,-0.48382531964231035,-0.14200188374499945,0.7095472290653753,0.6521462081081886,16.25168181595558,0.3950004577636683,-0.24031969450926027,0.19650068283080557,-0.6273169129306169,1.020318278592228,-0.21540811504990387,0.608409480711515,0.13663535178501718,99.5349612940883,50.10458617280852,0.41190879788071105,4,-0.5225000381469691,-0.10249996185302379,1.0587487220764196,1.4224987030029332,0.9849987030029368,0,0.02044908652609645,-1.67858310626703,24.54999923706055,1.8076674785058742,24.584999084472656,2.2702603782727273,24.20499992370605,0.02044908652609645
8600,2014-04-22,25.415000915527344,25.809999465942386,25.25,25.295000076293945,73147600.0,0.019045724590947,-4.333303058101232,0.4897976660360831,54.62012843067987,45.54442409835777,-0.9182142481257536,-0.6283467606961288,0.1779694951604931,0.18628915030681625,15.937887780312302,0.8699989318847727,-0.3170310919408159,0.6582509994506829,-0.2008634322175027,1.5173654311188685,0.22869378361658832,1.0878082152847774,-1.5450000762939453,79.63923556558812,31.08026090301213,0.4295572158340932,4,-0.5750007629394531,-0.5750007629394531,0.5837483406066895,0.9474983215332031,0.6199989318847656,1,-0.003541221693716623,1.23530027750144,24.940000534057614,-1.67858310626703,24.54999923706055,1.8076674785058742,24.584999084472656,-0.003541221693716623
8601,2014-04-23,25.604999542236328,25.709999084472656,25.3700008392334,25.48500061035156,33427600.0,0.007475845755051891,1.0606078120845712,0.9999841055392492,51.69397544752858,46.33522966844363,-1.03172408338256,-0.7986482273262574,-0.06289067246994051,0.007669378033661189,15.607135925064966,0.3399982452392578,-0.32514101925250927,0.8097496032714844,-0.1294133042388168,1.7489125107817856,0.3401681495163338,1.279331057026635,-1.6961987304687511,86.90095184702177,42.565359004017374,0.4695814537551513,4,-0.7649993896484375,-0.7649993896484375,0.3937497138977051,0.7574996948242188,0.495000839233402,2,0.0027338291769447576,-4.333303058101232,25.415000915527344,1.23530027750144,24.940000534057614,-1.67858310626703,24.54999923706055,0.0027338291769447576
8602,2014-04-24,25.684999465942386,25.96500015258789,25.565000534057614,25.67499923706055,33769200.0,0.003124386843830873,-2.4782933200645005,0.08333598245223392,51.37513691357974,47.543044320271,-1.1039723935902792,-0.8534932938216144,-0.20434853474119663,-0.06037097520531631,15.404069975032952,0.399999618530277,-0.27163102863411126,0.8459995269775433,-0.17409164693687984,1.8660907008919665,0.33595394002033174,1.356045113934755,-1.7381746810913121,82.38989561165928,42.23083790731987,0.5100455869572118,4,-0.7674989700317418,-0.7674989700317418,0.26375055313109996,0.6275005340576136,0.595001220703125,3,0.006424018647387175,1.0606078120845712,25.604999542236328,-4.333303058101232,25.415000915527344,1.23530027750144,24.940000534057614,0.006424018647387175
8603,2014-04-25,25.48500061035156,25.70000076293945,25.434999465942386,25.6299991607666,32738400.0,-0.007786601508636193,-1.1632684837019611,-14.499523173755838,54.619886745917114,49.58938274121754,-0.7868394110384429,-0.6111909826531594,-0.07326732903700517,0.1498273602748732,14.600394638000571,0.2650012969970632,-0.21223987970179437,0.5992506027221651,-0.4503475758349218,1.648848781279252,0.07445151344361989,1.1240496920007104,-1.4574488107910106,63.21843448368569,20.605361160108394,0.5247990892785444,4,-0.5675001144409144,-0.5675001144409144,0.34624910354614613,0.7099990844726598,0.6749992370605504,4,0.01961938348147063,-2.4782933200645005,25.684999465942386,1.0606078120845712,25.604999542236328,-4.333303058101232,25.415000915527344,0.01961938348147063
8604,2014-04-28,25.85000038146973,25.90500068664551,25.38500022888184,25.76499938964844,43184000.0,0.014322140960432828,4.333294208554633,-0.5862195972165443,66.0146553320161,52.0250575769452,-0.9595957207664938,-0.9401193270173174,-0.46777430563203026,-0.19675924718588078,14.201661670556303,0.5200004577636719,-0.18153169274879488,0.9107503890991246,-0.22194258228514485,2.043443360483394,0.3444039034069917,1.4770968747912576,-1.7449506477880874,83.91611935998513,36.225830719002374,0.5663464856921341,4,-0.9324998855590856,-0.9324998855590856,-0.07875061035156605,0.34499931335448863,0.29500007629394176,0,0.006963261219323336,-1.1632684837019611,25.48500061035156,-2.4782933200645005,25.684999465942386,1.0606078120845712,25.604999542236328,0.006963261219323336
8605,2014-04-29,25.774999618530273,26.0,25.61000061035156,26.0,34263800.0,-0.0029013834364668423,2.4666553638791484,-2.6470324245484123,66.66666666666657,54.645162145900606,-0.735401400554899,-0.8491944167438525,-0.43552747206637576,-0.10080027344803,14.524225835175065,0.38999938964844105,-0.07115767816803498,0.7979996681213386,-0.3947569010858487,1.990756237328526,0.20162138351774672,1.3943779527249305,-1.5955518680923824,64.28560615923053,12.232321318943391,0.5963782846035932,4,-0.6524991989135742,-0.8399991989135742,-0.14374971389770508,0.4200000762939453,0.5799999237060547,1,0.005819577914656371,4.333294208554633,25.85000038146973,-1.1632684837019611,25.48500061035156,-2.4782933200645005,25.684999465942386,0.005819577914656371
8606,2014-04-30,25.8799991607666,25.9950008392334,25.65999984741211,25.76499938964844,30431600.0,0.0040736971402646205,-1.0615518243120317,-0.5111092273131703,63.36497755435939,56.08690192603998,-0.6457199930955966,-0.9298011748067481,-0.5802020779614452,-0.18489646382728608,14.719845525782688,0.33500099182128906,0.0955736923606274,0.8572492599487305,-0.4019130788261833,2.1164115987236443,0.22766809056127357,1.4868304293361874,-1.5913182753549826,80.48766115551244,26.466168667772834,0.6295811693874566,4,-0.6924991607666016,-0.9449987411499023,-0.3699984550476074,0.27250099182128906,0.5750007629394496,2,0.005989207560736176,2.4666553638791484,25.774999618530273,4.333294208554633,25.85000038146973,-1.1632684837019611,25.48500061035156,0.005989207560736176
8607,2014-05-01,26.05500030517578,26.05500030517578,25.86000061035156,25.90999984741211,26996400.0,0.006762022800776535,1.6896424719160734,1.2608760552635023,79.05514431573913,59.61241071095674,-0.6596411565612925,-1.1142831930441197,-0.76206962338766,-0.33936113926854716,15.66434268227196,0.1949996948242223,0.21300547891997113,1.0020004272460952,-0.3274848632571583,2.3314857177493487,0.3372577819944702,1.6667430724977201,-1.663640272888859,100.0,38.07271446473061,0.6647426452516261,5,-0.6975002288818359,-1.0924997329711914,-0.5624995231628418,0.09749984741210938,0.42000007629394887,3,0.0017271186247120873,-1.0615518243120317,25.8799991607666,2.4666553638791484,25.774999618530273,4.333294208554633,25.85000038146973,0.0017271186247120873
8608,2014-05-02,26.01499938964844,26.209999084472656,25.84000015258789,26.209999084472656,26765400.0,-0.0015352490907242222,2.7948667788254626,-1.3448212359579876,84.08709265175713,63.49974045091596,-0.43580556041326446,-1.0945660235730692,-0.7326040736935049,-0.28036473602148604,17.10616564385544,0.3699989318847656,0.35857694305319043,0.9392495155334508,-0.4413541766534088,2.3198532077203105,0.248947669440021,1.6295513616268806,-1.4905481355304104,76.36364056716567,6.593830104115568,0.6903018460934298,5,-0.2849998474121129,-0.9749994277954137,-0.5974988937377965,0.13750076293944957,0.4250011444091726,4,0.01018648099997721,1.6896424719160734,26.05500030517578,-1.0615518243120317,25.8799991607666,2.4666553638791484,25.774999618530273,0.01018648099997721
8609,2014-05-05,26.229999542236328,26.239999771118164,25.864999771118164,25.915000915527344,27093400.0,0.008264468869195518,1.2388120886378646,-1.6153801009429458,83.3333221792492,66.6900953118681,-0.5012921214060029,-1.285699749209126,-0.9444140407453432,-0.4738884663535501,18.08498109873818,0.375,0.4544533447589991,1.0972496986389153,-0.37680132034400415,2.5713007176218348,0.3602241891474556,1.834275208130375,-1.5369935050828332,98.41265996772641,23.501322341809157,0.73702550949146,5,-0.4249992370605469,-1.1749992370605469,-1.0199995040893555,-0.15999984741210938,0.125,0,-0.002668688373840933,2.7948667788254626,26.01499938964844,1.6896424719160734,26.05500030517578,-1.0615518243120317,25.8799991607666,-0.002668688373840933
8610,2014-05-06,25.90500068664551,26.165000915527344,25.79999923706055,26.04999923706055,32064200.0,-0.012390349266590439,-1.0563390875925935,-0.46031486527399335,77.868871937454,69.59841714408203,-0.1111677427158142,-0.8993029543232893,-0.6215476729486937,-0.13108090170721098,17.75723424410697,0.4300003051757777,0.5735852440079299,0.7040008544921896,-0.7808549269353726,2.188856635919752,-0.03842703622159149,1.4464287452059708,-1.0263554014162573,42.24152956226405,-36.694580903032374,0.7424278907137803,5,-0.09250068664551137,-0.8500003814697301,-0.6950006484985387,0.16499900817870738,0.4299983978271449,1,0.009264611648587495,1.2388120886378646,26.229999542236328,2.7948667788254626,26.01499938964844,1.6896424719160734,26.05500030517578,0.009264611648587495
8611,2014-05-07,25.8700008392334,26.09499931335449,25.645000457763672,26.01499938964844,28597600.0,-0.001351084596965757,1.9508276685824089,1.0000000000000244,73.75234364147761,72.0847734471818,-0.038693344819080266,-0.7910543621687687,-0.5830057596686267,-0.07246706448408347,17.000982435499033,0.44999885559081676,0.6643397234680108,0.5967509269714348,-0.8696279447042734,2.063129798647143,-0.13643850886641928,1.329940362809289,-0.8279930156974764,37.815233802744665,-41.07624115350746,0.7331894358378548,5,-0.05750083923339844,-0.8150005340576172,-0.6600008010864258,0.1999988555908203,0.3649997711181605,2,0.018747533330860877,-1.0563390875925935,25.90500068664551,1.2388120886378646,26.229999542236328,2.7948667788254626,26.01499938964844,0.018747533330860877
8612,2014-05-08,25.54999923706055,25.8799991607666,25.38999938964844,25.82500076293945,37924600.0,-0.012369601538147146,1.54546445380231,1.8965812078240585,66.72239863946788,73.42949699090966,0.2907165735488526,-0.44213433519619016,-0.2616567995692023,0.26944764533918075,16.763313606591645,0.4899997711181605,0.6850659927817908,0.24399938583374237,-1.21605357618796,1.7040523478554448,-0.4860270951771106,0.9740258668445954,-0.36423237981475864,18.823503012487595,-57.782941368376754,0.7300264810108515,5,0.2625007629394496,-0.4949989318847692,-0.33999919891357777,0.5200004577636683,0.625,3,0.03542077157218815,1.9508276685824089,25.8700008392334,-1.0563390875925935,25.90500068664551,1.2388120886378646,26.229999542236328,0.03542077157218815
8613,2014-05-09,25.5,25.565000534057614,25.045000076293945,25.53499984741211,30732800.0,-0.001956917360217636,9.947237391584425,0.12727146622278038,60.56602918027902,72.8240940851611,0.38338416713229506,-0.30623718419103696,-0.21731102929879142,0.3385772966216507,16.19701713042509,0.5200004577636683,0.7108491428586206,0.12950010299682546,-1.2377135718647274,1.4967137778583783,-0.554106734433951,0.8131069404276019,0.7399997711181641,38.07531714666956,-34.1589514606507,0.6836068374307761,5,0.1424999237060547,-0.44499969482421875,-0.28999996185302734,0.5699996948242188,0.6000003814697301,4,0.03823530907724426,1.54546445380231,25.54999923706055,1.9508276685824089,25.8700008392334,-1.0563390875925935,25.90500068664551,0.03823530907724426
8614,2014-05-12,25.32500076293945,25.604999542236328,25.23500061035156,25.55500030517578,29710600.0,-0.006862715178845069,1.2424312483383062,6.571444141689475,48.08510189306498,70.75947577698312,0.5320291148043559,-0.026674978502583713,-0.059947841975318994,0.5300473027179571,15.213245609097816,0.3699989318847692,0.7293506625253627,-0.11274919509888193,-1.3142548624197126,1.0887564722219487,-0.7135020287592972,0.4880036385615334,0.8910990142822293,25.000042574714048,-44.38504358286926,0.6007528336604151,5,0.3174991607666051,-0.2700004577636683,-0.11500072479247692,0.7449989318847692,1.0049991607666016,0,0.04402763030711743,9.947237391584425,25.5,1.54546445380231,25.54999923706055,1.9508276685824089,25.8700008392334,0.04402763030711743
8615,2014-05-13,25.05500030517578,25.434999465942386,25.01499938964844,25.42499923706055,50113200.0,-0.010661419531279415,1.1538499158808637,1.6086942099414432,38.68314469160616,68.01704990334389,0.7701462445837031,0.3166609724026088,0.20003758064436283,0.8166326031473403,14.505296918137201,0.4200000762939453,0.7403217713412147,-0.41899967193603516,-1.519265788685317,0.6812664448132466,-0.969132730310676,0.13113338643860573,1.1376774780273422,3.703788736398798,-60.843957338094505,0.5501330583746412,5,0.5724992752075195,0.0,0.19249963760375977,1.0149993896484375,1.4149990081787074,1,0.051885820044951236,1.2424312483383062,25.32500076293945,9.947237391584425,25.5,1.54546445380231,25.54999923706055,0.051885820044951236
8616,2014-05-14,24.915000915527344,25.125,24.84000015258789,25.084999084472656,31636000.0,-0.005587682615973311,1.279998779296875,0.45945583701916193,34.538180297316615,63.070720567963605,0.8480465004436688,0.5402795635277116,0.3223858060440108,0.9628311479725546,13.614019781754608,0.2849998474121094,0.6616165061868742,-0.5944991111755371,-1.5599218439234122,0.37092362157233794,-1.0772104775494746,-0.11178774480159959,1.230569731933592,7.211618698636794,-52.803949879942635,0.4827113663739377,5,0.6249990463256836,0.1399993896484375,0.24249887466430664,1.0649986267089844,1.4549999237060547,2,0.0569937032617307,1.1538499158808637,25.05500030517578,1.2424312483383062,25.32500076293945,9.947237391584425,25.5,0.0569937032617307
8617,2014-05-15,25.15500068664551,25.17499923706055,24.57999992370605,24.895000457763672,33025400.0,0.009632741814133317,2.9666973964458956,-1.5294295844179366,43.47826414735901,58.55862851191938,0.5218323606000581,0.36382594903892596,0.058616730801620776,0.7264174445157145,13.174083322885021,0.5949993133544993,0.5867425495305341,-0.3829994201660121,-1.2634200971151373,0.4974212567831131,-0.8232097586405764,0.057210918308552294,0.9122357311230402,56.09765628634481,-3.367662337062761,0.4402103384745626,5,0.254999160766598,-0.10000038146973012,-0.09000062942505238,0.7324991226196289,1.0599994659423793,3,0.042933806170770916,1.279998779296875,24.915000915527344,1.1538499158808637,25.05500030517578,1.2424312483383062,25.32500076293945,0.042933806170770916
8618,2014-05-16,25.09499931335449,25.15500068664551,24.920000076293945,25.11000061035156,25461800.0,-0.0023852662155909865,3.4761403062609286,-0.05769724535084101,33.03370131551189,52.96978174928191,0.4890349465809827,0.49197464017906256,0.09011531621084501,0.7884150161970673,13.043153636437793,0.23500061035156605,0.5201989409147174,-0.47025079727173136,-1.2498823472415737,0.30938075269811094,-0.8600665722566525,-0.08043502228681021,0.8532581848890644,50.24386159156655,-5.875429234968088,0.3898157749849214,5,0.2775011062622106,-0.039999008178707385,-0.02999925613402965,0.7925004959106516,1.2250003814697301,4,0.04303645958385549,2.9666973964458956,25.15500068664551,1.279998779296875,24.915000915527344,1.1538499158808637,25.05500030517578,0.04303645958385549
8619,2014-05-19,25.45000076293945,25.46999931335449,24.88999938964844,25.1200008392334,28002800.0,0.01414630242273196,2.135159935046546,-21.998092816274397,43.513004599712275,49.15246315619949,0.013136551119970363,0.18671304358496243,-0.28211434545186265,0.4370951438316588,13.068388266961389,0.5799999237060476,0.388972176522941,-0.1407493591308615,-0.8657191657739958,0.5842204475122728,-0.5032342624524304,0.2217355441907074,0.3887961293411024,97.75297032249216,40.904147607693616,0.36248490332156735,5,-0.11250114440917969,-0.3950004577636683,-0.3850007057189906,0.4374990463256907,1.1549987792968786,0,0.025540259294483558,3.4761403062609286,25.09499931335449,2.9666973964458956,25.15500068664551,1.279998779296875,24.915000915527344,0.025540259294483558
8620,2014-05-20,25.32500076293945,25.46999931335449,25.21999931335449,25.395000457763672,24990000.0,-0.004911591208359711,1.272754070503446,-0.2121203363870315,39.00994765940309,45.29219693596899,0.05275970761768889,0.3210870442013878,-0.1743771813641466,0.5627720148292887,13.27671554624148,0.25,0.23685411655814548,-0.2612493515014691,-0.9919074160302586,0.46940871302732035,-0.6265783837658638,0.10407968076292562,0.4130923718551429,83.70801687040307,28.616302452252334,0.3653290322643955,5,-0.09500122070312145,-0.2700004577636683,-0.3500008583068812,0.4724988937377965,1.4749984741211009,1,0.039684072279962734,2.135159935046546,25.45000076293945,3.4761403062609286,25.09499931335449,2.9666973964458956,25.15500068664551,0.039684072279962734
8621,2014-05-21,25.67499923706055,25.690000534057614,25.26499938964844,25.29999923706055,25162400.0,0.013820274968492363,1.098757641119386,-5.357166212533788,42.96294517151308,42.65225766175179,-0.3663324330921931,-0.024662817244358592,-0.533091724962663,0.21365628903803113,13.3055579509023,0.4250011444091726,0.07497649737662115,0.08524913787842081,-0.6464569581880397,0.8169552339448813,-0.28060391015480945,0.4511021859116511,-1.0949993133544993,98.64853254519275,47.2034674346924,0.3658530480332295,5,-0.539999008178718,-0.6199989318847692,-0.7599992752075231,0.12250041961669567,1.3900012969970632,2,0.030963976627753853,1.272754070503446,25.32500076293945,2.135159935046546,25.45000076293945,3.4761403062609286,25.09499931335449,0.030963976627753853
8622,2014-05-22,25.85000038146973,25.9950008392334,25.6200008392334,25.63500022888184,22344800.0,0.006816013616723904,-2.06123783573366,0.573333740234375,47.08996560045805,41.15491726399391,-0.5523932212725882,-0.19675650487914353,-0.7110865391457573,0.03832905638105544,13.073163524406173,0.375,-0.05530272648493195,0.2520002365112326,-0.487902616970608,0.9919030899930732,-0.11795119022968592,0.6219516632521511,-1.2478004455566492,86.877803841965,36.99087385285806,0.36995142674092013,5,-0.5625000000000036,-0.6075000762939489,-0.9937500953674352,-0.09500026702881215,0.9899997711181605,3,0.020116071570212668,1.098757641119386,25.67499923706055,1.272754070503446,25.32500076293945,2.135159935046546,25.45000076293945,0.020116071570212668
8623,2014-05-23,25.98500061035156,26.059999465942386,25.88999938964844,25.934999465942386,18252000.0,0.00522244591449228,-1.4285500197546226,0.23256329731548656,45.553560128882665,40.873634845751425,-0.6832077506207028,-0.3081777969810524,-0.8391915794682561,-0.09685422162811719,13.148147278107587,0.20999908447265625,-0.1608963739453877,0.36200046539306285,-0.39540752036088733,1.119408451147013,-0.01670352748391224,0.740704458270038,-1.3270886383056641,93.58984182049018,47.782206289818106,0.37870399287697504,5,-0.6650009155273402,-0.6775007247924769,-1.147500038146969,-0.23000049591064098,1.0699996948242223,4,0.008851242518143732,-2.06123783573366,25.85000038146973,1.098757641119386,25.67499923706055,1.272754070503446,25.32500076293945,0.008851242518143732
8624,2014-05-27,26.03000068664551,26.13999938964844,25.92499923706055,26.03499984741211,18778800.0,0.0017317712232811644,1.0000177429227255,-0.0999809269501625,52.52525018996403,42.41164656779119,-0.690276787882695,-0.35732132522075943,-0.879532816351503,-0.14257590786101915,12.949777243613347,0.21500015258789062,-0.2280844283784127,0.3980005264282269,-0.37488441745172807,1.170885470308182,0.011558054488247649,0.7844429983682062,-1.2879634649658271,88.04362023033315,40.05880531491195,0.386442471939978,5,-0.6700010299682653,-0.620000839233402,-1.3675003051757848,-0.2750005722045934,1.25,1,0.01114095276714644,-1.4285500197546226,25.98500061035156,-2.06123783573366,25.85000038146973,1.098757641119386,25.67499923706055,0.01114095276714644
8625,2014-05-28,25.92499923706055,26.084999084472656,25.78499984741211,26.084999084472656,17307200.0,-0.004033862728203164,2.749994039529838,32.00534147274237,51.080516969381364,44.249683975798376,-0.5016407345631464,-0.2535033420402897,-0.7732532428362582,-0.0347625101261535,12.457860695413457,0.2999992370605469,-0.268629745585347,0.2854990959167516,-0.49609071680813344,1.0670889086416366,-0.1052958104456927,0.6762940022791959,-1.0711250419433647,75.42855398995536,25.076822086172555,0.3907949063624432,5,-0.5649995803833043,-0.514999389648441,-1.2974987030029332,-0.16999912261963246,1.5250015258788991,2,0.026229520740108647,1.0000177429227255,26.03000068664551,-1.4285500197546226,25.98500061035156,-2.06123783573366,25.85000038146973,0.026229520740108647
8626,2014-05-29,26.03499984741211,26.09000015258789,25.88999938964844,26.03000068664551,18987200.0,0.004243032346720854,2.478281060819602,-0.03124478458858684,60.38543914707707,46.128258975767054,-0.48730760501940296,-0.37028078096201256,-0.8716445818531042,-0.13824920990726142,11.943471980921174,0.20000076293944957,-0.2524684717925467,0.38774967193603516,-0.4068467494945054,1.1823460933665757,-0.009548538779235116,0.7850478826513054,-1.0782356367324226,79.80772404989877,24.415831245699977,0.397298210715271,5,-0.5200004577636683,-0.625,-1.1949996948242188,-0.2799997329711914,1.0550003051757812,3,0.02938349891039005,2.749994039529838,25.92499923706055,1.0000177429227255,26.03000068664551,-1.4285500197546226,25.98500061035156,0.02938349891039005
8627,2014-05-30,26.10000038146973,26.145000457763672,25.920000076293945,26.09000015258789,21663600.0,0.002496659667316381,3.4999904632932157,2.0003815337678703,62.76594276828026,49.43184135940798,-0.45165983371975216,-0.45506877836479376,-0.9185607256187218,-0.19589255532615724,11.344234820133634,0.22500038146972656,-0.1811291122395815,0.4505002021789579,-0.34919616479611904,1.2501965691540349,0.05065201869141944,0.8503483856664964,-1.048577356472542,87.500000000001,28.681808466651603,0.3998481834875393,5,-0.5825004577636754,-0.6900005340576207,-1.2600002288818395,-0.34500026702881215,0.5550003051757812,4,0.03697318538251859,2.478281060819602,26.03499984741211,2.749994039529838,25.92499923706055,1.0000177429227255,26.03000068664551,0.03697318538251859
8628,2014-06-02,26.28000068664551,26.3799991607666,26.040000915527344,26.05500030517578,20537000.0,0.006896563315898607,-1.666661680117882,22.499523173747846,70.27596154858547,52.40550324261612,-0.49829117369157316,-0.6473899323339829,-1.0897789941002145,-0.38186456779516575,10.637195044204189,0.3399982452392578,-0.07248469714004813,0.6172504425048864,-0.21602120203335318,1.450522087043126,0.20061462023576837,1.0338862647740044,-1.1192199183716731,83.19351436603885,19.26734518755663,0.4166358222691193,6,-0.4800014495849645,-0.8000011444091832,-1.3625001907348668,-0.5250005722045934,1.0849990844726527,0,0.02130895933450061,3.4999904632932157,26.10000038146973,2.478281060819602,26.03499984741211,2.749994039529838,25.92499923706055,0.02130895933450061
8629,2014-06-03,26.15999984741211,26.239999771118164,26.125,26.18000030517578,15600000.0,-0.004566241860655018,-1.5555461365659307,-0.08889077268681249,75.0566148065233,56.41068848118503,-0.298361511707931,-0.5617008772944203,-0.9523768960629724,-0.26795516026562893,9.840075854709953,0.15500068664551137,-0.0028897771916582826,0.5007495880126953,-0.32302390710266593,1.3245230831280566,0.08886284045501469,0.9126363355703759,-0.8529128720391412,63.025282816852645,-8.166717374033901,0.4118867475576802,6,-0.33750057220458984,-0.6800003051757812,-1.2424993515014648,-0.4049997329711914,1.0200004577636719,1,0.03421255592446837,-1.666661680117882,26.28000068664551,3.4999904632932157,26.10000038146973,2.478281060819602,26.03499984741211,0.03421255592446837
8630,2014-06-04,26.145000457763672,26.20499992370605,25.96999931335449,26.13999938964844,27464800.0,-0.000573371167275516,2.7600097656252136,-0.250047682624274,79.56721643396435,60.477829732568495,-0.17300635359287497,-0.5563223425687127,-0.9246274414352484,-0.26023413765221903,9.01325940957261,0.2350006103515625,0.10587784945293421,0.47375020980835103,-0.3718007661732976,1.3193011857899997,0.05097472181752849,0.8965256977991736,-0.7091640201434686,52.04105861791083,-26.118606780667356,0.42277548799082354,6,-0.14500045776367188,-0.6650009155273438,-1.2274999618530273,-0.3900003433227539,1.1299991607666016,2,0.043411750201167276,-1.5555461365659307,26.15999984741211,-1.666661680117882,26.28000068664551,3.4999904632932157,26.10000038146973,0.043411750201167276
8631,2014-06-05,26.354999542236328,26.38500022888184,26.045000076293945,26.21999931335449,14681000.0,0.00803209335612376,2.4871524007941423,26.99427917622126,79.26819396851266,64.05318844013013,-0.3088862334091331,-0.7674722384303294,-1.1090184121367201,-0.4816335040081796,8.715529245770956,0.3400001525878942,0.17489325687748902,0.6594993591308587,-0.23637343076645934,1.5553721490281767,0.21156296418219966,1.1074357540795177,-0.8058635778385579,93.54824154819161,12.0774749295377,0.4479363949486586,6,-0.26999950408935547,-0.8724994659423828,-1.326249122619629,-0.847498893737793,1.1700000762939453,3,0.04154814038028265,2.7600097656252136,26.145000457763672,-1.5555461365659307,26.15999984741211,-1.666661680117882,26.28000068664551,0.04154814038028265
8632,2014-06-06,26.45499992370605,26.5,26.19499969482422,26.459999084472656,18442000.0,0.003794360964016086,6.176394031190396,-0.03703075771064572,82.53583800891423,68.1623304268003,-0.3509483690907409,-0.8392233171238495,-1.1809147471040653,-0.5815510667888653,9.145960177459003,0.30500030517578125,0.2781975313668461,0.7142497062683084,-0.24018716633783654,1.6686865788744534,0.23703126996523594,1.191468142571381,-0.788842962280512,91.50943056720095,5.8371537792769885,0.4772184363030728,6,-0.31249999999999645,-0.9149999618530238,-1.3937497138977015,-0.9924993515014613,0.9899997711181676,4,0.02400303272398885,2.4871524007941423,26.354999542236328,2.7600097656252136,26.145000457763672,-1.5555461365659307,26.15999984741211,0.02400303272398885
8633,2014-06-09,26.47500038146973,26.61000061035156,26.36000061035156,26.3799991607666,23375800.0,0.0007560180616654755,-2.703749752747834,-19.00343380387885,79.20221882414054,71.1264380528199,-0.3286990440138098,-0.8247176720035831,-1.1636174398763863,-0.6065408989023844,9.977510765712672,0.25,0.35312040404969736,0.6855001449584996,-0.3156195052852624,1.6866197952022617,0.18494031983661685,1.1860599700803824,-0.6754285338722781,78.90625698490626,-5.0215213484079015,0.5005598251218811,6,-0.2775001525878942,-0.8800001144409251,-1.3150000572204625,-1.0474996566772496,1.0499992370605433,0,0.006798878284502985,6.176394031190396,26.45499992370605,2.4871524007941423,26.354999542236328,2.7600097656252136,26.145000457763672,0.006798878284502985
8634,2014-06-10,26.440000534057614,26.53499984741211,26.26000022888184,26.47500038146973,20496200.0,-0.0013219961060553231,2.5484101201023366,-0.36841471249604557,83.48341984166126,74.72676059418436,-0.25638634209267863,-0.7398334892393557,-1.0983722982250441,-0.5868438916541443,10.829637094947966,0.2749996185302699,0.4064870063759223,0.5947503089904735,-0.42152485926650485,1.611025477247452,0.08661272486198257,1.1028878931189645,-0.4945515091644239,73.43754190943092,-10.083545604147645,0.5081375841284896,6,-0.19000053405761363,-0.8450002670288086,-1.055000782012936,-1.162500381469723,0.6599998474121165,1,0.03498484184480444,-2.703749752747834,26.47500038146973,6.176394031190396,26.45499992370605,2.4871524007941423,26.354999542236328,0.03498484184480444
8635,2014-06-11,26.354999542236328,26.395000457763672,26.270000457763672,26.290000915527344,20246800.0,-0.003214863468394946,-1.380962761126249,-1.8571117166208764,74.28563254251296,76.27122652701055,-0.11619439467513715,-0.5823010670359707,-0.9912272323533173,-0.5135640894073674,11.250503581521231,0.17000007629394176,0.4568703670304508,0.4447493553161621,-0.5238874310271591,1.4133861416594833,-0.0395690378554967,0.9290677484878209,-0.2899312319606331,54.867110251398785,-25.63583650006528,0.4843183931716601,6,-0.08999919891357422,-0.7599992752075231,-0.9249992370605469,-1.2999992370605469,0.9150009155273438,2,0.03130338748886374,2.5484101201023366,26.440000534057614,-2.703749752747834,26.47500038146973,6.176394031190396,26.45499992370605,0.03130338748886374
8636,2014-06-12,26.334999084472656,26.395000457763672,26.20499992370605,26.25,19549400.0,-0.0007588866670864558,-1.1714441416893258,1.3077058512823523,69.47778674849565,77.01698696925669,-0.05494151880997933,-0.47480693344645886,-0.9470854492702898,-0.5055201187359728,11.256422141259051,0.19000053405762074,0.48363324581817224,0.3537489891052239,-0.5102432851166974,1.2177412633271452,-0.07824714800573673,0.7857451262161845,-0.17184296018330514,33.734718264546665,-44.06321524549123,0.43199613711096096,6,-0.04499912261963246,-0.7399988174438512,-0.9012489318847656,-1.279998779296875,0.5750007629394531,3,0.03569396494157662,-1.380962761126249,26.354999542236328,2.5484101201023366,26.440000534057614,-2.703749752747834,26.47500038146973,0.03569396494157662
8637,2014-06-13,26.23500061035156,26.375,26.149999618530273,26.32500076293945,19548000.0,-0.0037971702144488084,1.3684421868411185,-1.0588367291984562,60.330553760304994,75.91194165944776,0.07400277497814756,-0.30540741744795596,-0.839245310413947,-0.4163447841257799,10.69710237227337,0.22500038146972656,0.5233157431296434,0.199750518798826,-0.5774473945957652,0.9769484321934172,-0.18884843789846784,0.5883494754961198,0.375,18.478436640916886,-54.954017012610734,0.38859895669729483,6,0.054999351501464844,-0.6400003433227539,-0.8012504577636683,-1.1800003051757777,1.0799999237060547,4,0.04917091588211053,-1.1714441416893258,26.334999084472656,-1.380962761126249,26.354999542236328,2.5484101201023366,26.440000534057614,0.04917091588211053
8638,2014-06-16,26.17499923706055,26.239999771118164,26.05500030517578,26.190000534057614,14121200.0,-0.0022870734474972343,2.217388419882905,0.16668079515102519,55.91828790745105,73.78546089288417,0.13135692625165873,-0.16901193496945766,-0.7754839449563384,-0.37105827346592335,9.991923425877635,0.1849994659423828,0.5293828136047551,0.08574914932251332,-0.5543679682157183,0.725866266860745,-0.2343094094466025,0.40580770809162914,0.4258013534545846,24.99980131766201,-44.66008294767285,0.3200585587691159,6,0.11500072479247336,-0.5799989700317454,-0.7412490844726598,-1.1199989318847692,1.1800003051757777,0,0.04851959865448641,1.3684421868411185,26.23500061035156,-1.1714441416893258,26.334999084472656,-1.380962761126249,26.354999542236328,0.04851959865448641
8639,2014-06-17,26.10000038146973,26.17499923706055,26.0,26.13999938964844,15988200.0,-0.0028652858749517174,2.181841826914805,2.666369993643984,57.32221379833202,71.31379393336948,0.22009517998681716,-0.045133966892105803,-0.6823672667796252,-0.30609062552427346,10.002980825524602,0.17499923706055043,0.5227698585353089,-0.021749687194819955,-0.5868138259187958,0.5433144515291559,-0.3042817565568079,0.260782382167168,0.4789681976318292,25.316522931616493,-41.81202796311949,0.2825320693619871,6,0.20499992370605113,-0.5050001144409251,-0.7512502670288121,-1.0450000762939489,1.4650001525878835,1,0.05459767112004532,2.217388419882905,26.17499923706055,1.3684421868411185,26.23500061035156,-1.1714441416893258,26.334999084472656,0.05459767112004532
8640,2014-06-18,26.32999992370605,26.38500022888184,25.9950008392334,26.13500022888184,19601800.0,0.008812242868763143,1.5573704880305814,-4.87511325163303,61.216728383511644,69.30807553503604,0.021341849842134053,-0.20657209485907657,-0.8734719893918843,-0.5394569450912634,10.233126793679602,0.38999938964844105,0.48590470517400774,0.15799989700316885,-0.2711290651946783,0.587128859201016,-0.05656458409575649,0.3725643781020942,0.21423054064941383,83.74985098824507,17.472268895137915,0.21456448109892431,6,-0.027499198913570666,-0.7349996566772461,-0.9812498092651332,-1.2749996185302699,0.8649997711181676,2,0.02924422559798079,2.181841826914805,26.10000038146973,2.217388419882905,26.17499923706055,1.3684421868411185,26.23500061035156,0.02924422559798079
8641,2014-06-19,26.46999931335449,26.479999542236328,26.25,26.32500076293945,18794200.0,0.0053171055850398385,1.7878899973411355,0.7435834735318554,63.30931994072096,67.17179574968122,-0.11245518691729117,-0.29930373401585797,-0.9684404123162871,-0.682761725548442,11.114536384820003,0.22999954223632812,0.45151132218639844,0.2582492828369105,-0.12147719720400119,0.6379757628778222,0.06838604281645289,0.44811252285736813,0.030292780991210577,97.93809162376687,32.9262460340791,0.18986324002045624,6,-0.16749858856200817,-0.8749990463256836,-1.1287493705749476,-1.4149990081787074,0.8950004577636754,3,0.03022293786028052,1.5573704880305814,26.32999992370605,2.181841826914805,26.10000038146973,2.217388419882905,26.17499923706055,0.03022293786028052
8642,2014-06-20,26.3700008392334,26.63500022888184,26.29999923706055,26.63500022888184,34834600.0,-0.003777804182663491,1.5283151954856236,-1.8276002683469286,53.43512672972078,64.30878551696793,-0.028811652891452155,-0.1669081435663493,-0.8387963837620944,-0.5935495338335919,11.745390758064108,0.33500099182128906,0.40797086803213034,0.13225078582763672,-0.212811659895344,0.47731323155061745,-0.040280437033853644,0.3047820086891271,-0.375,58.59380587940745,-3.948063084532059,0.1725312228614901,6,-0.05500030517578125,-0.7625007629394531,-1.0725007057189941,-1.3150005340576172,1.125,4,0.02047777743621837,1.7878899973411355,26.46999931335449,1.5573704880305814,26.32999992370605,2.181841826914805,26.10000038146973,0.02047777743621837
8643,2014-06-23,26.21500015258789,26.38500022888184,26.18000030517578,26.38500022888184,15939800.0,-0.005877917395243237,1.4117627259365049,0.641511199401168,52.04462495355705,60.81558608495635,0.09546906089535412,0.006542453448670216,-0.6332570168675602,-0.44803074207593596,12.111523596350459,0.20499992370605824,0.34523180102682716,-0.03424987792968892,-0.35855114200406746,0.2900513861446896,-0.1964005099668782,0.12790075410750035,-0.20719932556152187,34.374925494122785,-26.944773474283366,0.16215063203718838,6,0.10000038146972656,-0.45250034332275035,-0.9825000762939453,-1.1599998474121094,1.4899997711181605,0,0.041960723824795876,1.5283151954856236,26.3700008392334,1.7878899973411355,26.46999931335449,1.5573704880305814,26.32999992370605,0.041960723824795876
8644,2014-06-24,26.31999969482422,26.5,26.1200008392334,26.21999931335449,23433800.0,0.004005322968726466,-1.5333502876943128,-0.5882372740634447,56.09754476627965,58.79468744315264,-0.03167351111690664,-0.07970357445559983,-0.6780410697986206,-0.5710192911545704,12.43297611124838,0.37999916076660156,0.2641570809202243,0.0562497138977065,-0.2523273227705616,0.3648267505659746,-0.09803880443642754,0.21053823223184054,-0.299654879760741,50.78111961471493,-11.228443371602879,0.15428851833413323,6,-0.0049991607666015625,-0.5574998855590785,-1.1062493324279785,-1.2649993896484375,0.5450000762939453,1,0.03932370286522602,1.4117627259365049,26.21500015258789,1.5283151954856236,26.3700008392334,1.7878899973411355,26.46999931335449,0.03932370286522602
8645,2014-06-25,26.604999542236328,26.67499923706055,26.229999542236328,26.32999992370605,26891600.0,0.010828261805343242,1.1445819679288707,2.7499856949397614,58.27815489709152,57.55028390410774,-0.3100908720139266,-0.3279622458704061,-0.9095554765143348,-0.8746092595388326,13.296536863033745,0.4449996948242223,0.20576832029372838,0.3072495460510254,0.006068304314037931,0.6084307877880129,0.15665892518253344,0.45784016691951734,-0.5723616188964833,87.38740596400372,28.154141921729476,0.1505906208684934,6,-0.26999950408935547,-0.6575002670288086,-1.4087495803833008,-1.5499992370605469,0.09000015258789062,2,0.03608348086220614,-1.5333502876943128,26.31999969482422,1.4117627259365049,26.21500015258789,1.5283151954856236,26.3700008392334,0.03608348086220614
8646,2014-06-26,26.79999923706055,26.81999969482422,26.524999618530273,26.59000015258789,18776200.0,0.007329438007117828,1.3600006103515625,0.7636340937307128,60.74765799822003,57.59662881943162,-0.4829846940004039,-0.4877170556131425,-1.0436713230907237,-1.0738414848392708,14.314563889904427,0.2950000762939453,0.14675401696016976,0.4639992713928258,0.11311208821912189,0.8148864545665297,0.28855567980597385,0.6394428629796778,-0.7416668611718791,97.14278707687495,40.25758486882465,0.17544359158685174,6,-0.39249897003174183,-0.7574996948242223,-1.6574993133544957,-1.7449989318847692,0.125,3,0.0147388234704664,1.1445819679288707,26.604999542236328,-1.5333502876943128,26.31999969482422,1.4117627259365049,26.21500015258789,0.0147388234704664
8647,2014-06-27,27.065000534057614,27.1299991607666,26.76499938964844,26.84000015258789,32415800.0,0.009888108378398819,1.0563504386930882,1.071435059037204,65.94596322216395,58.710814965510835,-0.6904804410375505,-0.7132867330224535,-1.2557045235183928,-1.34756499295462,15.48048824428461,0.3649997711181605,0.1267891541376649,0.6807505607604938,0.21871538711755178,1.1427857344034358,0.449732973939021,0.9117681475819666,-0.9609681190328097,93.56448171019548,37.83454486532696,0.2310175868214717,6,-0.5025005340576136,-0.6900005340576136,-1.970000267028805,-2.0100002288818324,-0.475000381469723,4,0.011084397973059046,1.3600006103515625,26.79999923706055,1.1445819679288707,26.604999542236328,-1.5333502876943128,26.31999969482422,0.011084397973059046
8648,2014-06-30,26.84000015258789,26.95000076293945,26.78499984741211,26.95000076293945,31397800.0,-0.008313333716235882,2.0000000000001292,-0.4888907726868058,59.80391698541553,58.98655976407567,-0.4036809473796623,-0.4681856162062097,-0.9781301598426424,-1.1315660429171608,16.160333080960548,0.28000068664550426,0.11583821709004738,0.42775020599365376,-0.07386271356190122,0.9293631255492087,0.17694374621587627,0.6785566657714313,-0.6538903979037443,71.28717919664608,17.061954000529404,0.25080645977777755,6,-0.2775001525878906,-0.38250064849853516,-1.5749998092651367,-1.7849998474121094,-0.38999938964844105,0,0.024403900257889966,1.0563504386930882,27.065000534057614,1.3600006103515625,26.79999923706055,1.1445819679288707,26.604999542236328,0.024403900257889966
8649,2014-07-01,27.05500030517578,27.170000076293945,26.84499931335449,26.93000030517578,22481400.0,0.008010437830312744,-1.2033801869835357,-1.1363573311139221,66.12906344708306,59.53237477113917,-0.5240809372776454,-0.6458075442496352,-1.1495468790845251,-1.3595981009101834,17.02320069086279,0.3299999237060547,0.1343044473386925,0.5980003356933601,0.03518404426557353,1.1608166271211466,0.3165921899794668,0.8794084814072534,-0.7933793980050368,87.76598874664946,32.233069302560104,0.2814081457138936,7,-0.4099998474121094,-0.5775003433227539,-1.7412505149841309,-2.0,-0.7150001525878906,1,0.024025119615538104,2.0000000000001292,26.84000015258789,1.0563504386930882,27.065000534057614,1.3600006103515625,26.79999923706055,0.024025119615538104
8650,2014-07-02,27.28000068664551,27.29999923706055,27.020000457763672,27.10000038146973,18373800.0,0.008316406539706778,1.5454734615318246,1.44000244140625,69.89478654944718,60.264093283219864,-0.6706814742005172,-0.8236454628764385,-1.3427637319552126,-1.601324309253929,18.486359450503404,0.27999877929687855,0.17371427969402475,0.7662507057189991,0.11409709866509488,1.4184043127729034,0.440173902192047,1.0923275092459512,-0.9275418625624461,97.41954061177931,37.51290449313361,0.3260768035269521,7,-0.5700006484985387,-0.7375011444091832,-1.8950009346008336,-2.22500038146973,-0.5300006866455114,2,-0.015212643148154514,-1.2033801869835357,27.05500030517578,2.0000000000001292,26.84000015258789,1.0563504386930882,27.065000534057614,-0.015212643148154514
8651,2014-07-03,27.45000076293945,27.48500061035156,27.2549991607666,27.3700008392334,15269800.0,0.006231674194097758,2.0666937934718628,0.44444326707072157,74.84663198854216,62.6431494230889,-0.7677906422206568,-0.9564418898921936,-1.4844747171395802,-1.7849162302954973,19.700171895046342,0.23000144958495738,0.22751877907551687,0.8815007209777797,0.11213899022644469,1.6508624517291146,0.49681985560211217,1.2661815863534471,-0.9838370892990866,95.13891832323141,28.752959404867696,0.38468086537566787,7,-0.6475000381469691,-0.7625007629394496,-2.065001010894772,-2.3950004577636683,-0.5750007629394496,3,-0.027504591880906815,1.5454734615318246,27.28000068664551,-1.2033801869835357,27.05500030517578,2.0000000000001292,26.84000015258789,-0.027504591880906815
8652,2014-07-07,27.09000015258789,27.375,26.93000030517578,27.274999618530273,22482800.0,-0.013114775968880887,1.3116853520666234,-2.312495529647481,66.66668982816492,64.26782329804533,-0.32957604020061737,-0.5759591851230255,-1.1023640256751719,-1.4459281732875482,20.251828085061508,0.5200004577636683,0.2539147833504103,0.4897500991821282,-0.3116338116466686,1.291134010010925,0.0890581437677298,0.8904420545965266,-0.48119930780795883,43.57142467888481,-26.890904595433057,0.4006919554143979,7,-0.28749942779541016,-0.3874998092651367,-1.6275005340576172,-2.0349998474121094,-0.1900005340576172,0,-0.006090842177849831,2.0666937934718628,27.45000076293945,1.5454734615318246,27.28000068664551,-1.2033801869835357,27.05500030517578,-0.006090842177849831
8653,2014-07-08,26.65500068664551,27.11000061035156,26.625,26.959999084472656,29228400.0,-0.01605756602038355,-1.6575392574399512,1.648644747559083,58.9372042994901,64.5833410239576,0.1948966368007916,-0.13363463837860579,-0.6434058011171544,-1.0366001562006666,20.217240145317046,0.48500061035155895,0.25771374375096556,0.045750617980960584,-0.7537514593764527,0.8452526953383739,-0.3540004206977443,0.44550165665966546,0.8299999237060476,3.4884494597332214,-69.68199811912758,0.399751038678706,7,0.20249938964843395,0.07249927520751243,-1.1912508010864293,-1.6000003814697301,0.3999996185302699,1,-0.00243858684611431,1.3116853520666234,27.09000015258789,2.0666937934718628,27.45000076293945,1.5454734615318246,27.28000068664551,-0.00243858684611431
8654,2014-07-09,27.364999771118164,27.3700008392334,26.70499992370605,26.78000068664551,31708000.0,0.026636618502447584,1.2352926091193637,-1.9180398606690245,64.43514800177928,65.2674513689229,-0.39256263939694236,-0.8124359574773408,-1.3324687317015496,-1.7502799836538543,20.701173248280764,0.7150001525878871,0.3073256506567681,0.7094997406005845,-0.1532922992250043,1.5722917804261733,0.2781037206877919,1.1408957605133772,0.10280082702636406,86.04642394563652,13.627025818031598,0.43139601991279425,7,-0.3599996566772461,-0.6374998092651403,-1.7250003814697266,-2.239999771118164,-0.1800003051757777,2,-0.03343683595219438,-1.6575392574399512,26.65500068664551,1.3116853520666234,27.09000015258789,2.0666937934718628,27.45000076293945,-0.03343683595219438
8655,2014-07-10,27.18000030517578,27.38999938964844,27.040000915527344,27.15999984741211,20308600.0,-0.0067604409826320655,-1.6923133353874418,0.034188870195756435,59.77963024750887,65.159892729955,-0.13122108782324204,-0.5928565290471326,-1.1258332950105796,-1.5759023968202186,21.225120085551158,0.3499984741210973,0.3732414531279318,0.4832502365112319,-0.39774401947723703,1.3642444924997008,0.04275310851699743,0.9237473645054664,0.2709442810058569,64.53487340536923,-4.464223035101099,0.44049712799423385,7,-0.125,-0.45250034332275746,-1.5287508964538574,-2.0550003051757812,0.13500022888183238,3,-0.03090508252966917,1.2352926091193637,27.364999771118164,-1.6575392574399512,26.65500068664551,1.3116853520666234,27.09000015258789,-0.03090508252966917
8656,2014-07-11,27.274999618530273,27.31999969482422,27.084999084472656,27.15500068664551,14109000.0,0.0034951917692362944,1.23811080835604,5.999809269502016,62.48274178340524,64.7750903478707,-0.16959002028556824,-0.6469943146424129,-1.2010316174058673,-1.6797217848473984,22.00387698037966,0.2350006103515625,0.4338699966211088,0.5312495231628418,-0.3685803312578315,1.431079377583515,0.08133459595250514,0.9811644503731785,0.15942607592773328,84.96733818689499,14.046781709643696,0.4499149272103363,7,-0.2199993133544922,-0.534998893737793,-1.5349998474121094,-2.1499996185302734,0.09000015258789062,4,-0.019248382250153906,-1.6923133353874418,27.18000030517578,1.2352926091193637,27.364999771118164,-1.6575392574399512,26.65500068664551,-0.019248382250153906
8657,2014-07-14,27.524999618530273,27.625,27.184999465942386,27.395000457763672,27396400.0,0.009165902969624717,1.6666705198970972,1.0833359824522684,67.60752295356076,65.64215767766461,-0.38831234285786564,-0.8383797784302409,-1.433559024150803,-1.9215298664174512,23.227671056289932,0.44000053405761363,0.4813656466553162,0.7167495727539048,-0.21393950978431775,1.6474386552921274,0.25140503148479354,1.1820941140230161,-0.8999996185302734,89.99996185302734,13.859440415323519,0.46534454126911134,7,-0.39999961853027344,-0.7149991989135742,-1.7412495613098145,-2.3974990844726562,-0.27499961853027344,0,-0.023614882017752414,1.23811080835604,27.274999618530273,-1.6923133353874418,27.18000030517578,1.2352926091193637,27.364999771118164,-0.023614882017752414
8658,2014-07-15,27.44499969482422,27.584999084472656,27.295000076293945,27.43000030517578,19715400.0,-0.0029064459514904772,-1.0350818487237488,0.11538066522880995,65.22327595284857,65.54151462274966,-0.23855478754239456,-0.6939345998360125,-1.3353663199114472,-1.835236922126068,24.848909524925123,0.28999900817871094,0.5115832709341888,0.5732496261596687,-0.34878060172450276,1.4952798540438401,0.11223451221758296,1.0342647401017544,-0.7999996948242192,80.43475105992606,1.0415562997130507,0.4610151139420862,7,-0.31999969482421875,-0.6349992752075195,-1.6037497520446777,-2.2599992752075195,-0.125,1,-0.019857900614104418,1.6666705198970972,27.524999618530273,1.23811080835604,27.274999618530273,-1.6923133353874418,27.18000030517578,-0.019857900614104418
8659,2014-07-16,27.524999618530273,27.76499938964844,27.440000534057614,27.55500030517578,37157800.0,0.0029149180031196043,-2.2500071525982563,-2.0001271617497456,63.18051771675605,64.79548475245066,-0.27365151250652886,-0.6974626439192733,-1.4027999192125051,-1.9027464111180095,26.86470151611792,0.3249988555908274,0.5115669880496512,0.581999588012696,-0.30862645127369603,1.472625627299088,0.13668656836950177,1.0273126076558903,-0.8603996185302734,66.89651362244382,-11.01101438286102,0.44531301964319536,7,-0.3299999237060547,-0.6449995040893555,-1.6287493705749512,-2.284998893737793,-0.3050003051757848,2,-0.01707536130311449,-1.0350818487237488,27.44499969482422,1.6666705198970972,27.524999618530273,1.23811080835604,27.274999618530273,-0.01707536130311449
8660,2014-07-17,27.10000038146973,27.57999992370605,27.04999923706055,27.26499938964844,30709000.0,-0.015440481124454841,-2.999985604986379,5.499841057918495,54.03227419064571,62.48277833046216,0.13759961054843473,-0.22326610624267218,-0.9594365081624296,-1.4683996595225466,27.884648136252487,0.5300006866455007,0.5322369612351956,0.11850032806396982,-0.7259247292584625,0.9629253853864022,-0.30371220059724635,0.540712856725186,-0.391384405883791,6.993165557825996,-65.65234250468782,0.422212528661217,7,0.09499931335448863,-0.22000026702881215,-1.1775002479553258,-1.8599996566772496,-0.01000022888183949,3,0.0031364975378662674,-2.2500071525982563,27.524999618530273,-1.0350818487237488,27.44499969482422,1.6666705198970972,27.524999618530273,0.0031364975378662674
8661,2014-07-18,27.270000457763672,27.3700008392334,27.11000061035156,27.3700008392334,23198000.0,0.00627306545759998,4.199984741269216,0.6060665610875421,52.82758664234387,60.94510019870426,-0.06774249595808968,-0.3481067080502456,-1.1075900429222898,-1.624935014532845,28.69522161863296,0.2700004577636683,0.5243890370374586,0.24850034713745117,-0.5692764017694394,1.0662770960443417,-0.16038802731599233,0.6573887215908947,-0.5191291456152314,30.769394930454652,-37.60945266973194,0.4088883744534445,7,-0.07500076293945312,-0.3900003433227539,-1.3400001525878906,-2.0299997329711914,0.0550003051757777,4,0.0016501677865257136,-2.999985604986379,27.10000038146973,-2.2500071525982563,27.524999618530273,-1.0350818487237488,27.44499969482422,0.0016501677865257136
8662,2014-07-21,26.90999984741211,27.229999542236328,26.75,27.059999465942386,35370000.0,-0.013201342292206375,-1.04255422762413,1.499990463293251,50.93084742117218,60.05550499000228,0.29506965817788355,0.057364662768339514,-0.7191595148185357,-1.2527078494639632,28.754183156834728,0.5200004577636719,0.4748408799674735,-0.13850021362304688,-0.8993868728817951,0.6223864456357013,-0.5189435432524192,0.24194311600632545,0.8549995422363317,15.763541243855084,-50.089134861865304,0.38044332962937405,7,0.3249998092651367,-0.029999732971191406,-0.967499732971195,-1.669999122619629,0.370000839233402,0,0.016908209821109077,4.199984741269216,27.270000457763672,-2.999985604986379,27.10000038146973,-2.2500071525982563,27.524999618530273,0.016908209821109077
8663,2014-07-22,27.315000534057614,27.6200008392334,27.11000061035156,27.375,31778200.0,0.0150501928257889,-1.1702169104965023,0.39999745686203625,53.29114309126736,58.81728222216762,-0.007224265270313168,-0.275106212506234,-1.088826105571929,-1.64619623768505,29.5723115960162,0.7100009918212891,0.4019226043111317,0.21150045394897177,-0.447973942331199,0.8709748502291426,-0.1182367441911154,0.5412376520890589,0.4296988677978568,55.665110720244805,-7.109344674022367,0.3297371981400862,7,-0.057500839233394885,-0.43500041961669567,-1.3725004196166992,-2.074999809265133,-0.03499984741210227,1,-0.0023796643890439118,-1.04255422762413,26.90999984741211,4.199984741269216,27.270000457763672,-2.999985604986379,27.10000038146973,-0.0023796643890439118
8664,2014-07-23,27.354999542236328,27.5,27.125,27.26499938964844,26711800.0,0.001464360512416718,-1.0270328786613467,-1.5000158947132702,50.996001404295825,57.841323461810624,-0.054524854453823934,-0.24621342140014946,-1.0866561017779617,-1.6792034348089402,30.123679479420172,0.375,0.37335878198104666,0.19974946975708008,-0.3549668955876122,0.7544658351017723,-0.07760871291526428,0.47710765242942443,0.3698058715820345,69.54011018764346,10.687511655064213,0.27735818267234547,7,-0.09749984741210938,-0.47499942779541016,-1.4124994277954137,-2.1149988174438477,-0.09499931335448863,2,-0.0012794680313581441,-1.1702169104965023,27.315000534057614,-1.04255422762413,26.90999984741211,4.199984741269216,27.270000457763672,-0.0012794680313581441
8665,2014-07-24,27.565000534057614,27.625,27.354999542236328,27.479999542236328,26207600.0,0.007676877913927349,1.6341517877911034,0.9444538634340672,51.51116714245971,56.62225961281667,-0.22816426444421367,-0.4011743574759272,-1.2424741646224966,-1.8754118324604683,30.3507274105344,0.2700004577636719,0.4079174264967733,0.36175041198730185,-0.15749263381709255,0.8809934577916962,0.10212888908510465,0.621371934889499,0.14030877148438137,93.14291817801299,37.27419017590756,0.2596215229021979,7,-0.3075008392333949,-0.6850004196166957,-1.6150002479553187,-2.324999809265133,-0.2049999237060547,3,-0.012515915618316886,-1.0270328786613467,27.354999542236328,-1.1702169104965023,27.315000534057614,-1.04255422762413,26.90999984741211,-0.012515915618316886
8666,2014-07-25,27.19499969482422,27.604999542236328,27.114999771118164,27.56999969482422,19935400.0,-0.013422848977501234,1.2022476726044542,-4.411713227869589,51.3761412848385,54.818772760736415,0.1444898440323925,-6.722440373607697e-05,-0.8169594145928549,-1.4965040023899618,29.997837015673145,0.48999977111816406,0.35241632503633724,-0.028000450134278765,-0.511478832197998,0.4554779319294404,-0.2697396411661366,0.21373874089757905,0.4912034246069368,50.85710797991071,-6.295864153411358,0.24173919103185892,7,0.0625,-0.2524995803833008,-1.2462491989135742,-1.9549989700317383,0.1949996948242223,4,-0.003860987071689914,1.6341517877911034,27.565000534057614,-1.0270328786613467,27.354999542236328,-1.1702169104965023,27.315000534057614,-0.003860987071689914
8667,2014-07-28,27.364999771118164,27.40999984741211,27.045000076293945,27.26000022888184,17571600.0,0.0062511519838810425,2.743593254822176,-0.2799987792968655,59.99998925437159,54.23840757201675,-0.05653863687942007,-0.15435352254067425,-0.936062681453862,-1.6607494048321527,28.906666357026506,0.36499977111816406,0.3337140430563821,0.12699966430664134,-0.3544496679582245,0.6084489965715072,-0.1137250018257916,0.36772433043907427,0.3024792859243668,55.17236843403368,-8.406574616818638,0.24072466613243226,7,-0.10750007629394531,-0.4224996566772461,-1.4162492752075195,-2.1249990463256836,0.0699996948242223,0,-0.001461684944756736,1.2022476726044542,27.19499969482422,1.6341517877911034,27.565000534057614,-1.0270328786613467,27.354999542236328,-0.001461684944756736
8668,2014-07-29,27.4950008392334,28.2450008392334,27.46999931335449,27.645000457763672,36491800.0,0.00475063289612887,-6.749911786303272,-1.4285740236149438,52.18856927076377,53.01707996690651,-0.1997019479783475,-0.24534660645695183,-1.0106726148743164,-1.785937822746039,28.310720463010565,0.8800010681152344,0.2988258350145401,0.2242506980895982,-0.2316378041458904,0.6801392003250868,-0.0036935530281461126,0.4521949492073425,-0.7450008392333984,37.50003973640459,-22.277024967380697,0.22794425111774508,7,0.0024995803833007812,-0.3125,-1.5337505340576172,-2.2425003051757812,-0.0550003051757848,1,-0.007819608875265005,2.743593254822176,27.364999771118164,1.2022476726044542,27.19499969482422,1.6341517877911034,27.565000534057614,-0.007819608875265005
8669,2014-07-30,27.70499992370605,27.72500038146973,27.459999084472656,27.59499931335449,25923000.0,0.00763771878751851,2.5333146838916814,-0.7333392673219485,58.76459885508166,53.54289381851049,-0.42631435859585665,-0.4259934417602338,-1.1731428204596988,-1.9860221515716034,27.253486288181506,0.26500129699707387,0.2231818466578943,0.4017498016357379,-0.08124806421237096,0.8847476674838468,0.16025086871168526,0.6432487345597906,-0.9250999069213819,54.99995231631421,-4.002805009508172,0.2414989329240541,7,-0.20749950408935192,-0.5224990844726527,-1.6662497520446742,-2.452499389648434,0.14500045776367898,2,-0.015340163805482865,-6.749911786303272,27.4950008392334,2.743593254822176,27.364999771118164,1.2022476726044542,27.19499969482422,-0.015340163805482865
8670,2014-07-31,26.864999771118164,27.524999618530273,26.815000534057614,27.4950008392334,30526800.0,-0.030319442515830297,1.0579724567252244,-5.727250658898599,44.51872107741687,52.6196865335186,0.4211318703033733,0.40192886110389026,-0.2903649814880538,-1.1400129486351602,25.339473931496226,0.8899993896484375,0.14038574748425958,-0.41750030517578196,-0.9388395731009034,0.10383896274933946,-0.6781699391383427,-0.15683067121322125,-0.05579773788452158,3.496449397918429,-50.064727644774635,0.26066963396256043,7,0.6325006484985352,0.3725004196166992,-0.8262495994567871,-1.6124992370605469,1.0750007629394496,3,0.014703162521085611,2.5333146838916814,27.70499992370605,-6.749911786303272,27.4950008392334,2.743593254822176,27.364999771118164,0.014703162521085611
8671,2014-08-01,26.69499969482422,26.940000534057614,26.57500076293945,26.770000457763672,19903400.0,-0.0063279388699905015,-1.3174689676051552,0.11904862822507886,38.66120866436145,51.256393338317416,0.5598665059841963,0.5401602999845316,-0.08996387451794163,-0.9625362928596672,22.838082989810278,0.36499977111816406,0.05426436320846406,-0.5497503280639648,-1.1264237996396318,0.026923143511702108,-0.8380870638517983,-0.26141359227613137,1.5500011444091797,7.185564455246605,-40.0410264819556,0.2883367357878329,8,0.715001106262207,0.6900005340576172,-0.5537500381469727,-1.422499656677246,1.6100006103515625,4,0.024911066609087706,1.0579724567252244,26.864999771118164,2.5333146838916814,27.70499992370605,-6.749911786303272,27.4950008392334,0.024911066609087706
8672,2014-08-04,26.92499923706055,27.040000915527344,26.70000076293945,26.70000076293945,21853200.0,0.008615828614559895,-2.0222440744633317,-2.9999491378872825,43.175849470698445,50.13247182492087,0.37126037389066724,0.31322468513717183,-0.2919046409924668,-1.1817298445382498,21.594325787417386,0.345001220703125,0.04043687726145606,-0.31150074005126527,-0.902050023785268,0.27904854368273746,-0.6067753819182684,-0.016226098184262128,1.2866016006469678,20.957991504875544,-21.156384590394993,0.29527464186700225,8,0.48500156402587535,0.48500156402587535,-0.6999993324279821,-1.5799989700317418,1.5300006866455007,0,0.017270201142581598,-1.3174689676051552,26.69499969482422,1.0579724567252244,26.864999771118164,2.5333146838916814,27.70499992370605,0.017270201142581598
8673,2014-08-05,26.59000015258789,26.93000030517578,26.45499992370605,26.93000030517578,27339000.0,-0.01244193478050526,1.794118637031739,-1.51112203723165,38.499393073768125,48.74395978819556,0.6622451757265466,0.6778585704839415,0.06348688505812561,-0.8336116059685992,21.22387006207772,0.4750003814697301,0.010005118858842366,-0.6432497978210456,-1.2478226375907617,-0.038676958051329535,-0.9455362177059037,-0.3409633779361876,1.5888686836242663,10.629935450539834,-27.17857142026547,0.3022864198848589,8,0.7600002288818359,0.7600002288818359,-0.12125015258789062,-1.0900001525878906,1.8999996185302734,1,0.03177883822886152,-2.0222440744633317,26.92499923706055,-1.3174689676051552,26.69499969482422,1.0579724567252244,26.864999771118164,0.03177883822886152
8674,2014-08-06,26.45000076293945,26.70000076293945,26.395000457763672,26.48500061035156,20069000.0,-0.005265114285259442,-3.2068874799401743,0.10294068148414097,41.402123009835854,47.620732662348466,0.737976339625444,0.7860974091712194,0.22122165020594053,-0.6826110094221214,20.339747012880117,0.3050003051757777,0.010174553687456012,-0.7374992370605504,-1.4319016122164925,-0.043096861904608375,-1.0847004246385232,-0.3902980494825776,1.6599133167724638,4.8672872587325635,-35.31736563085009,0.3472011875779712,8,0.8699998855590856,0.8699998855590856,0.05999898910522816,-0.7625007629394496,2.090000152587894,2,0.03742910179818626,1.794118637031739,26.59000015258789,-2.0222440744633317,26.92499923706055,-1.3174689676051552,26.69499969482422,0.03742910179818626
8675,2014-08-07,26.34000015258789,26.59499931335449,26.26000022888184,26.55500030517578,23479200.0,-0.004158813125846317,1.2711943309367468,6.142888283378746,37.499999999999986,46.0789391862553,0.7330218855695385,0.8747916860250236,0.3514301128241186,-0.5632548494679739,19.46454501609194,0.33499908447264914,-0.03663431261682604,-0.8054998397827156,-1.5966807508369847,-0.014318928728446423,-1.2010902953098501,-0.409909384255581,1.6670191098071285,10.256391446282098,-29.833725034742013,0.3955904555271345,8,0.9125003814697266,0.9125003814697266,0.22125005722045898,-0.567500114440918,2.170000076293949,3,0.057327267279210004,-3.2068874799401743,26.45000076293945,1.794118637031739,26.59000015258789,-2.0222440744633317,26.92499923706055,0.057327267279210004
8676,2014-08-08,26.75,26.78000068664551,26.34499931335449,26.34499931335449,23684600.0,0.015565673691608772,-1.1481512878113538,-1.8837227870336035,47.87798636625339,44.732049976464396,0.2830235331541928,0.4463269417296942,-0.03672719713239303,-0.9569492566278157,18.397888179202614,0.44000053405762074,-0.06938090147576403,-0.3692500114440911,-1.1770036505922121,0.43850362770402995,-0.7731268310181534,0.03462680812997121,1.1172577397139634,62.82042817493778,18.84131161949893,0.4038768195740612,8,0.5025005340576172,0.5025005340576172,-0.12375020980834961,-0.8100004196166992,1.864999771118164,4,0.04448600127318181,1.2711943309367468,26.34000015258789,-3.2068874799401743,26.45000076293945,1.794118637031739,26.59000015258789,0.04448600127318181
8677,2014-08-11,26.875,27.09000015258789,26.770000457763672,26.790000915527344,15617000.0,0.004672897196261738,-4.1199951171875,0.20987392682386777,43.69626700696542,43.788460836042354,0.09075096808634342,0.28473215282295783,-0.14007728503850458,-1.0620369949226856,16.840426663105163,0.3400001525878906,-0.12221928450090402,-0.21175003051757812,-1.0029002353833825,0.5794001743482262,-0.6073251329504821,0.18382507191532582,0.8636771388473932,74.09636477701243,30.29027252946338,0.3955751024329029,8,0.1175003051757848,0.3775005340576172,-0.12999963760375977,-0.842499732971195,1.6700000762939453,0,0.05320931368095927,-1.1481512878113538,26.75,1.2711943309367468,26.34000015258789,-3.2068874799401743,26.45000076293945,0.05320931368095927
8678,2014-08-12,26.899999618530273,27.065000534057614,26.795000076293945,26.795000076293945,16614800.0,0.0009302183639170458,-4.142888283378679,1.2353020375190737,43.45323922650022,42.08719865508886,-0.03076022132864864,0.22852564048133317,-0.14849295507161386,-1.0726048326011153,15.198797991388885,0.2700004577636683,-0.15044567287458932,-0.15950040817260813,-0.9361050575582013,0.617104241212985,-0.5478027328654029,0.22880191652018667,0.7203833675198759,77.10836728644003,35.04730447071596,0.3883023246927964,8,-0.00749969482421875,0.35250091552734375,-0.14749908447265625,-0.8674993515014684,1.524999618530277,1,0.057806703614397215,-4.1199951171875,26.875,-1.1481512878113538,26.75,1.2711943309367468,26.34000015258789,0.057806703614397215
8679,2014-08-13,27.05500030517578,27.184999465942386,26.959999084472656,27.045000076293945,18251800.0,0.005762107391954485,-1.4999735093724236,0.09524069028156222,42.54385646923011,41.867769254179215,-0.3214651662904515,0.0384813567685498,-0.2808980690191305,-1.2072559174408148,13.22062662577592,0.2849998474121129,-0.22926839718887848,0.01900024414062429,-0.7261003314299899,0.7641008197112384,-0.35355004364468456,0.39155053192593314,0.4565520603009041,85.94602508217034,48.26671254019011,0.37255028778530785,8,-0.3325004577636683,0.19750022888183594,-0.2625002861022949,-1.0225000381469762,1.3150005340576172,2,0.0530400831549005,-4.142888283378679,26.899999618530273,-4.1199951171875,26.875,-1.1481512878113538,26.75,0.0530400831549005
8680,2014-08-14,27.184999465942386,27.209999084472656,27.040000915527344,27.09499931335449,13077200.0,0.004804995723534988,1.4285558583106268,8.999809269502904,49.84276361760645,43.11016424898422,-0.4484590625847744,-0.08940734375306292,-0.38584163458078535,-1.3183380106643092,12.525397996549398,0.1699981689453125,-0.28446571867337056,0.144749450683598,-0.6028536189333629,0.8923525203005589,-0.22905208412488065,0.5185509854920767,0.22642872860671304,97.10986992540433,58.57358683605669,0.3738015348084797,8,-0.44999980926514027,0.06750106811523082,-0.3187494277954137,-1.1524991989135813,0.7450008392333949,3,0.04984371808734145,-1.4999735093724236,27.05500030517578,-4.142888283378679,26.899999618530273,-4.1199951171875,26.875,0.04984371808734145
8681,2014-08-15,27.315000534057614,27.44499969482422,27.07500076293945,27.399999618530273,21415200.0,0.004782088308594279,3.2285776566757898,-0.9444326707073781,49.203833650009905,43.779940268907716,-0.5378219206705239,-0.2275298352852566,-0.4955298255416487,-1.423444351186454,11.959034786191525,0.3699989318847692,-0.3839608717048648,0.2725005149841273,-0.4782780973467524,1.023279127315007,-0.10288879118131433,0.647889821149569,-1.0550003051757741,80.7408433033615,42.478557630154455,0.3753893061654402,8,-0.4625005722045863,-0.06249999999999645,-0.42375040054320934,-1.2825002670288086,0.1700000762939453,4,0.04374884391212963,1.4285558583106268,27.184999465942386,-1.4999735093724236,27.05500030517578,-4.142888283378679,26.899999618530273,0.04374884391212963
8682,2014-08-18,27.364999771118164,27.54999923706055,27.239999771118164,27.48500061035156,15186400.0,0.0018304680974912113,1.4800146485492176,1.4117897854769659,47.8757978458163,44.82176302135751,-0.5798174045321076,-0.25475528515565316,-0.5274401868287413,-1.4476062087111146,12.531727381384691,0.30999946594238637,-0.36512182178691077,0.2997497558593736,-0.4616235242676474,1.0611230359863946,-0.08093688420413514,0.6804363959228823,-1.0812995529174785,75.49673224079572,35.60389397220956,0.38068664006350983,8,-0.4600000381469691,-0.11249923706054688,-0.4674992561340332,-1.332499504089359,0.06500053405761719,0,0.04567878715348228,3.2285776566757898,27.315000534057614,1.4285558583106268,27.184999465942386,-1.4999735093724236,27.05500030517578,0.04567878715348228
8683,2014-08-19,27.25,27.44499969482422,27.20499992370605,27.34499931335449,14694200.0,-0.004202440054084655,-1.594599610281093,0.7916554080902743,42.32714682990757,44.92454344580992,-0.4038168135388851,-0.15270409278827657,-0.39595966707122443,-1.3030240076134305,12.24518746076672,0.23999977111816762,-0.3074408751457831,0.1880000114440925,-0.5694291615218283,0.9454291844100133,-0.1907145750388679,0.5667145979270529,-0.9156478210449208,49.1526848349656,10.70934087795613,0.378714586482961,8,-0.34500026702880504,0.0025005340576171875,-0.2824997901916504,-1.1475000381469727,-0.28000068664551137,1,0.04752293857959433,1.4800146485492176,27.364999771118164,3.2285776566757898,27.315000534057614,1.4285558583106268,27.184999465942386,0.04752293857959433
8684,2014-08-20,27.31999969482422,27.395000457763672,27.15500068664551,27.15500068664551,14677400.0,0.0025687961403382253,-1.9091056215104802,-1.7368442186841482,60.36447340180096,47.46504049045448,-0.3770833667315472,-0.23764448816163863,-0.44719709103187455,-1.3464063683276173,11.891991736878403,0.2399997711181605,-0.2815988224473678,0.2597496986389167,-0.4949860700832325,1.014485467361066,-0.11761818572215788,0.6371175829999913,-0.9370216335449193,54.90190211903352,11.540733213873125,0.37736788436107405,8,-0.3725004196166992,-0.06749916076660156,-0.35249948501586914,-1.2174997329711914,-0.1999988555908203,2,0.04044654299339823,-1.594599610281093,27.25,1.4800146485492176,27.364999771118164,3.2285776566757898,27.315000534057614,0.04044654299339823
8685,2014-08-21,27.21999931335449,27.415000915527344,27.17499923706055,27.31999969482422,14949200.0,-0.0036603361122539146,-1.5263263564724758,-0.6060665610875766,62.35294328841546,49.07336903736138,-0.1554779573189471,-0.17372282979789233,-0.3264693592194625,-1.2239320376934693,11.275407240519336,0.24000167846679332,-0.20363475785773488,0.17699937820434286,-0.544186681376484,0.8981854377851697,-0.18359365158607233,0.537592407994758,-0.7903404050439384,30.52610867505054,-16.6917991710836,0.3605930297904143,8,-0.05999946594237926,0.03250122070312855,-0.18249940872192028,-1.0474996566772425,-0.1399993896484375,3,0.04224840392684004,-1.9091056215104802,27.31999969482422,-1.594599610281093,27.25,1.4800146485492176,27.364999771118164,0.04224840392684004
8686,2014-08-22,27.09000015258789,27.295000076293945,26.959999084472656,27.13500022888184,16289200.0,-0.004775869362451446,-1.1967118798816827,0.4499990463293411,54.074101284565344,50.22646173487247,0.031091782534623746,-0.054803083846401535,-0.1761813234738554,-1.0711085085172307,11.116851114775908,0.33500099182128906,-0.12961326601230994,0.05225019454956126,-0.6657987962786791,0.7702991853778016,-0.30677430086455715,0.41127468996367966,-0.615527631127339,22.034073643034812,-27.32800268193984,0.3590244954141196,8,0.08249950408935547,0.16250038146972656,-0.052500247955322266,-0.9175004959106445,-0.20000076293944957,4,0.03100775739595729,-1.5263263564724758,27.21999931335449,-1.9091056215104802,27.31999969482422,-1.594599610281093,27.25,0.03100775739595729
8687,2014-08-25,27.32500076293945,27.364999771118164,27.10000038146973,27.17499923706055,18832400.0,0.008674810226204865,1.3043471049706954,-3.333361590301787,69.09093251054733,53.07509432198882,-0.14903610924181976,-0.3087855622369453,-0.38452027565269375,-1.2894305927541332,11.208412971852791,0.27499961853027344,-0.0159742478388587,0.2892507553100536,-0.42517411703393293,1.0036756276540402,-0.06796168086194143,0.6464631914820487,-0.8075071728548977,75.25798332546726,20.129205777963705,0.3572124361719941,8,-0.07000160217284801,-0.07250022888183238,-0.2875008583068812,-1.1525011062622035,-0.860000610351559,0,0.0058554379851698535,-1.1967118798816827,27.09000015258789,-1.5263263564724758,27.21999931335449,-1.9091056215104802,27.31999969482422,0.0058554379851698535
8688,2014-08-26,27.28000068664551,27.375,27.165000915527344,27.375,18480200.0,-0.0016468462959742247,3.4210653121047243,-0.633322313208897,72.677594489326,56.42328743533281,-0.04968964358051409,-0.29588901169966775,-0.31089742083102223,-1.2296007055527873,9.72572829016721,0.20999908447265625,0.025548098569842637,0.2550006866455128,-0.43642797636477226,0.9464293496557978,-0.09071364485962974,0.6007150181506553,-0.7212068706819181,70.32973942788233,8.477917033933167,0.3457143315051419,8,-0.025001525878909803,-0.027500152587894178,-0.22250080108642933,-1.1075010299682653,-0.860000610351566,1,0.005498519602446406,1.3043471049706954,27.32500076293945,-1.1967118798816827,27.09000015258789,-1.5263263564724758,27.21999931335449,0.005498519602446406
8689,2014-08-27,27.28000068664551,27.45000076293945,27.18000030517578,27.34499931335449,16269400.0,0.0,-1.0377439972361107,0.6842010159214076,77.32560782900418,59.476936792154774,-0.01611117715600585,-0.34716051869976283,-0.2792666954256653,-1.2071157905403034,8.257894981475495,0.2700004577636683,0.07955229448151968,0.2762506484985394,-0.35025911830519263,0.9027604153022715,-0.03700423490332483,0.5895055319004037,-0.6815586538380387,65.30622572031479,-2.945167576052995,0.3132548834018652,8,-0.025001525878909803,-0.027500152587894178,-0.211250782012943,-1.1075010299682653,-0.4549999237060618,2,-0.011363686418189078,3.4210653121047243,27.28000068664551,1.3043471049706954,27.32500076293945,-1.1967118798816827,27.09000015258789,-0.011363686418189078
8690,2014-08-28,27.26000022888184,27.32999992370605,27.13999938964844,27.15999984741211,11142200.0,-0.0007331545916515747,-1.7142681979809902,-1.5384999119668876,69.17294203524177,61.6957266127361,0.0174857723139894,-0.3120492476549046,-0.2346304693815462,-1.1557365285368668,8.299562960353427,0.19000053405761008,0.1366474179257935,0.23650016784668182,-0.39646363307996424,0.8694639687733279,-0.07998173261664121,0.5529820683100048,-0.6234959079042426,61.224513627765845,-7.39520862191722,0.31648190046332253,8,-0.005001068115237928,-0.007499694824222303,-0.19125032424927113,-1.0875005722045934,-0.5650005340576207,3,-0.005135707574210224,-1.0377439972361107,27.28000068664551,3.4210653121047243,27.28000068664551,1.3043471049706954,27.32500076293945,-0.005135707574210224
8691,2014-08-29,27.36000061035156,27.46500015258789,27.21500015258789,27.440000534057614,13517200.0,0.003668392539621923,2.846178675704413,-0.7999961853172578,68.5823945185299,63.99645957637094,-0.0843280597684668,-0.37911227481849963,-0.3128384225043739,-1.2216217957054383,8.978579447805377,0.25,0.19214671478111356,0.3032505035400348,-0.32691470308666126,0.9334157101667309,-0.011832099773315008,0.6183331068533846,-0.6869564927306442,71.23298408799812,3.1694519976508104,0.31508260331334814,8,-0.1475009918212855,-0.10750007629394176,-0.2912507057189906,-1.1875009536743129,-0.75,4,-0.010233942997046941,-1.7142681979809902,27.26000022888184,-1.0377439972361107,27.28000068664551,3.4210653121047243,27.28000068664551,-0.010233942997046941
8692,2014-09-02,27.38999938964844,27.48500061035156,27.17499923706055,27.354999542236328,19070200.0,0.0010964465872684848,1.755539731787149,-0.43749850988250394,68.70228896489195,66.92703092470254,-0.123382725083939,-0.3926179520639188,-0.3170231294349968,-1.2244892552753583,9.44902518878096,0.3100013732910085,0.21043674216576846,0.3099992752075238,-0.3338623357878667,0.9538608862029143,-0.01193153029016969,0.6319300807052173,-0.6818770672499426,72.46351172047916,5.315069794566114,0.32193080549769504,9,-0.16749954223633168,-0.13749885559082387,-0.2899994850158727,-1.217499732971195,-0.0049991607666015625,1,-0.01825483793873195,2.846178675704413,27.36000061035156,-1.7142681979809902,27.26000022888184,-1.0377439972361107,27.28000068664551,-0.01825483793873195
8693,2014-09-03,27.434999465942386,27.524999618530273,27.309999465942386,27.3700008392334,17900200.0,0.0016429381999532033,-1.3243087201270691,1.8571117166211664,65.83331346509975,67.53467982062462,-0.15576082786828138,-0.3911198612739035,-0.33015709838621277,-1.2308833772751164,10.309198217077231,0.21500015258788707,0.2237026977400447,0.3127493858337438,-0.30614144069411253,0.9316402123616001,0.003303972569813851,0.6221947990976737,-0.6932020669574044,76.62335088753657,11.3630549569082,0.3094454132639289,9,-0.19250011444092152,-0.18249893188476918,-0.334999561309818,-1.2624998092651403,-0.774999618530277,2,-0.03535627236146466,1.755539731787149,27.38999938964844,2.846178675704413,27.36000061035156,-1.7142681979809902,27.26000022888184,-0.03535627236146466
8694,2014-09-04,27.440000534057614,27.69499969482422,27.415000915527344,27.6200008392334,26368800.0,0.00018228788819318886,-1.4347768397658103,-2.7692939726508805,61.86050637852407,67.47996460841448,-0.15863146780457882,-0.3353429994676489,-0.3059619031655174,-1.193185037959143,11.250651599357067,0.279998779296875,0.23884362520108482,0.26825046539306285,-0.278397509704412,0.8148984404905377,-0.005073522155676358,0.5415744529418021,-0.6658750615496096,54.054230531307056,-6.8808212799291795,0.27332398754873755,9,-0.11250114440917613,-0.44750022888182883,-0.0999999046325648,-1.027500152587887,-1.1300010681152273,3,-0.0371720276206875,-1.3243087201270691,27.434999465942386,1.755539731787149,27.38999938964844,2.846178675704413,27.36000061035156,-0.0371720276206875
8695,2014-09-05,27.85000038146973,27.895000457763672,27.434999465942386,27.5,28405400.0,0.014941685110509972,1.0909110613081634,-1.9444432670707228,69.74169845582165,69.22080873855407,-0.5250860860586464,-0.6602694830915503,-0.6905870920845594,-1.56325636415502,12.135725887373155,0.4600009918212855,0.29473095899952284,0.6027503013610875,0.12732814644321522,1.0781724562789599,0.3650392239021514,0.8404613788200237,-1.0206224556227532,93.75000000000047,33.8612046154435,0.2377110774589353,9,-0.3524999618530309,-0.7725000381469762,-0.5099997520446813,-1.2825002670288121,-2.0300006866455114,4,-0.03680429459571122,-1.4347768397658103,27.440000534057614,-1.3243087201270691,27.434999465942386,1.755539731787149,27.38999938964844,-0.03680429459571122
8696,2014-09-08,27.940000534057614,28.0,27.709999084472656,27.7549991607666,23610800.0,0.003231603280255735,-1.1090858648911084,0.5285747761592424,70.60933957904365,69.38952063505366,-0.5384585417820382,-0.6920272854085461,-0.759929990829388,-1.6104033932061164,13.564807625876785,0.29000091552734375,0.2939232690405298,0.6332504272460895,0.12325247961084429,1.1432483748813347,0.37825145342846866,0.8882494010637103,-1.0253728056573017,92.72734418709986,33.37476501094953,0.25499897381762215,9,-0.3700008392333949,-0.8100004196166957,-0.5725002288818324,-1.3725004196166957,-2.2049999237060547,0,-0.044559800122974,1.0909110613081634,27.85000038146973,-1.4347768397658103,27.440000534057614,-1.3243087201270691,27.434999465942386,-0.044559800122974
8697,2014-09-09,28.30500030517578,28.38500022888184,27.81999969482422,27.8700008392334,40113000.0,0.013063699503987003,-1.1121446015080616,2.3513310101656226,82.0668696533383,70.43277343105503,-0.8379452054324759,-0.9954386856562181,-1.1081483619530665,-1.9360600346650685,14.856295137548257,0.5650005340576207,0.30772028876705093,0.9267501831054688,0.28712606380195993,1.5663743024089776,0.6069381234537126,1.246562242757225,-1.281835349615502,92.55815191355691,30.596964320264668,0.3198120596517551,9,-0.542500495910641,-0.9825000762939418,-0.9074997901916504,-1.572500228881836,-2.880001068115231,1,-0.059883401397253455,-1.1090858648911084,27.940000534057614,1.0909110613081634,27.85000038146973,-1.4347768397658103,27.440000534057614,-0.059883401397253455
8698,2014-09-10,28.45499992370605,28.524999618530273,28.020000457763672,28.270000457763672,27078000.0,0.005299403529871682,2.1076980861889867,0.42528665073552774,82.89855008364712,71.05198923712646,-0.8981983831905183,-1.078250916270978,-1.2320240311562713,-2.044886016080252,16.30244373788996,0.5049991607666016,0.36259987984432485,0.9989997863769489,0.23768781488412571,1.760311757869772,0.6183438006305373,1.3796557721233604,-1.2684147353471857,93.69371381832708,29.56562309512205,0.3806559857464112,9,-0.6225004196166957,-1.0624999999999964,-1.0449991226196254,-1.6999998092651332,-3.659999847412106,2,-0.03760322255115478,-1.1121446015080616,28.30500030517578,-1.1090858648911084,27.940000534057614,1.0909110613081634,27.85000038146973,-0.03760322255115478
8699,2014-09-11,28.489999771118164,28.565000534057614,28.28000068664551,28.434999465942386,19394000.0,0.001230006940992956,1.7804614812058328,0.29729980514056364,88.25302935249006,73.17199893904294,-0.8308863776352275,-1.0542857866502615,-1.2468857666682993,-2.0443179097870434,17.60479819288675,0.28499984741210227,0.3710355449025293,0.9622496604919419,0.09671376757774652,1.8277855534061374,0.5294817140348442,1.3950176069490396,-1.116036562535303,93.36277061538125,23.9521813414096,0.4327679464570968,9,-0.619999885559082,-1.0774993896484375,-1.1399993896484375,-1.5574989318847656,-3.1499996185302734,3,-0.06423306207117707,2.1076980861889867,28.45499992370605,-1.1121446015080616,28.30500030517578,-1.1090858648911084,27.940000534057614,-0.06423306207117707
8700,2014-09-12,28.540000915527344,28.56999969482422,28.334999084472656,28.45000076293945,22575600.0,0.0017550419379037674,2.133389283080288,1.6363573311140558,95.88604691589367,76.20573809430559,-0.7601645421190852,-1.0514785699669211,-1.2830061218130915,-2.065683655118633,18.92878331355698,0.2350006103515625,0.3827135534081343,0.9445007324218757,-0.015087562553596001,1.9040890273973474,0.4647065849341381,1.4242948799096133,-0.975471734868524,96.51177232483454,20.236407357415686,0.47979414748773597,9,-0.6675014495849609,-1.1250009536743164,-1.2200002670288086,-1.5250005722045898,-2.8900012969970703,4,-0.07813599782933833,1.7804614812058328,28.489999771118164,2.1076980861889867,28.45499992370605,-1.1121446015080616,28.30500030517578,-0.07813599782933833
8701,2014-09-15,28.51000022888184,28.7450008392334,28.440000534057614,28.57999992370605,26096200.0,-0.001051180297236165,-1.9047774750226423,-0.7777730682828556,93.09082989664336,78.91557597561128,-0.614502932985701,-0.977476958594071,-1.2446675137444565,-2.0099650460274177,19.95421673698147,0.3050003051757848,0.3920061619452042,0.8547500610351584,-0.17737346506693896,1.8868735871372557,0.3386882979841097,1.370811824086207,-0.7644863556732489,74.59456004223006,-1.7347484118206467,0.5160617630510494,9,-0.48250007629394887,-0.9650001525878942,-1.2574996948242223,-1.4949998855590856,-2.415000915527351,0,-0.09435287662090353,2.133389283080288,28.540000915527344,1.7804614812058328,28.489999771118164,2.1076980861889867,28.45499992370605,-0.09435287662090353
8702,2014-09-16,28.614999771118164,28.63500022888184,28.38999938964844,28.53000068664551,18240800.0,0.003682902188473447,2.920013427734152,-1.2142779291553858,96.51560302729854,82.32471926030004,-0.5894492101842559,-1.0372061687352954,-1.3283314495534704,-2.08965237585371,20.75113842081002,0.24500083923339844,0.4383758401102966,0.897249603271483,-0.20955462803332736,2.0040538345762933,0.343847487619076,1.4506517189238899,-0.6695885047046133,82.06882762575998,4.77487001104312,0.5534021156524053,9,-0.534998893737793,-0.8574991226196289,-1.3624992370605469,-1.5999994277954102,-2.8699989318847656,1,-0.10064648554264399,-1.9047774750226423,28.51000022888184,2.133389283080288,28.540000915527344,1.7804614812058328,28.489999771118164,-0.10064648554264399
8703,2014-09-17,28.545000076293945,28.684999465942386,28.40500068664551,28.6200008392334,20101800.0,-0.0024462587937837954,1.7317218407487098,-0.8823714208778755,92.02652796893513,85.67649943701238,-0.3860330892464887,-0.9119711265321797,-1.2233461784245847,-1.991297127378747,21.723125459622196,0.279998779296875,0.48455837333796836,0.7624999046325698,-0.38002961240528066,1.9050294216704202,0.19123514611364456,1.333764663151495,-0.439670895316425,56.98909735268267,-20.919815316153127,0.5712647585189261,9,-0.4549999237060547,-0.7749996185302734,-1.422499656677246,-1.4774999618530273,-1.9349994659423864,2,-0.10930113262898511,2.920013427734152,28.614999771118164,-1.9047774750226423,28.51000022888184,2.133389283080288,28.540000915527344,-0.10930113262898511
8704,2014-09-18,28.42499923706055,28.68000030517578,28.364999771118164,28.54999923706055,29141200.0,-0.004203917986080219,-1.5714441416892988,1.6666497126290627,86.29277121462974,87.5155075213244,-0.12473361937475147,-0.7430378464890985,-1.0919217507932153,-1.8491786679686264,22.826492911051403,0.3150005340576172,0.5325992699324011,0.5872490882873578,-0.567910706604124,1.7424088831788396,0.009669190841616881,1.1648289857330987,-0.1917357244318545,21.95116277987982,-55.66947613011699,0.5775798974457411,9,-0.19749927520752308,-0.5724992752075231,-1.3524990081787145,-1.3424987792968786,-1.2950000762939489,3,-0.1277044593912885,1.7317218407487098,28.545000076293945,2.920013427734152,28.614999771118164,-1.9047774750226423,28.51000022888184,-0.1277044593912885
8705,2014-09-19,28.3700008392334,28.63500022888184,28.25,28.6299991607666,41755200.0,-0.0019348601338023963,1.8518487121885947,2.079986572265625,82.37181329006766,88.8224490447715,0.01316874133944168,-0.62975461805474,-1.019939322923399,-1.7709603721805038,23.753032988795017,0.3850002288818395,0.5903130150171876,0.4747506141662612,-0.6653252603257549,1.6148264886582773,-0.09528732307974508,1.0447885514122675,0.375,24.242552683191857,-51.94771046536857,0.5700379372460078,9,-0.08750057220458984,-0.5175008773803711,-1.3825006484985352,-1.2625007629394531,-1.345001220703125,4,-0.10680298191797244,-1.5714441416892988,28.42499923706055,1.7317218407487098,28.545000076293945,2.920013427734152,28.614999771118164,-0.10680298191797244
8706,2014-09-22,27.93000030517578,28.34499931335449,27.69499969482422,28.274999618530273,29860000.0,-0.015509359218951135,1.6804179660923877,1.326929002156785,63.70559850045697,86.78230780556248,0.5046733607380176,-0.13027604652638303,-0.5707800099322426,-1.3117393321189112,24.617904788511627,0.6750011444091797,0.6523617778097766,-0.007249927520753374,-1.0824656095919707,1.067965754550464,-0.544857768556362,0.5303579135148553,0.8051005172729475,23.737440876995166,-50.73798586231369,0.5376078410356084,9,0.28999996185302734,-0.0775003433227539,-0.9362502098083496,-0.8225002288818359,-0.5650005340576172,0,-0.08163267675378416,1.8518487121885947,28.3700008392334,-1.5714441416892988,28.42499923706055,1.7317218407487098,28.545000076293945,-0.08163267675378416
8707,2014-09-23,27.48500061035156,27.9950008392334,27.47500038146973,27.9950008392334,26622000.0,-0.01593267776448104,1.039216566250402,1.478264475146379,51.05487609078962,83.24412180635609,0.9176215274933917,0.34501408718918114,-0.12966311760111537,-0.8527059217334312,25.124882078131964,0.5200004577636683,0.6601206985454979,-0.460249614715579,-1.5185324278019152,0.5980331983707572,-0.9893910212587471,0.06889179182758909,1.208496166992191,0.8264658221776381,-70.34612391545183,0.5291414065431674,9,0.6250000000000036,0.3674993515014684,-0.4325003623962367,-0.37750053405761363,-0.034999847412109375,1,-0.050573085906119974,1.6804179660923877,27.93000030517578,1.8518487121885947,28.3700008392334,-1.5714441416892988,28.42499923706055,-0.050573085906119974
8708,2014-09-24,27.43000030517578,27.56999969482422,27.06999969482422,27.565000534057614,32200200.0,-0.002001102563376489,5.896620670604175,0.26470621234389724,49.79338370730246,78.97082784577967,0.9073531682227483,0.4340838803884388,-0.07668574701775555,-0.7832105514684677,25.91776145157526,0.5,0.6583945690371706,-0.5227499008178711,-1.5631569539062333,0.5176571522704911,-1.042953427362054,-0.002546374273688201,1.1903866884155292,22.36027788045075,-48.87183424015271,0.5202035265441819,9,0.47749996185302734,0.4224996566772461,-0.35125017166137695,-0.3099994659423828,-0.2550010681152308,2,-0.061429072081506275,1.039216566250402,27.48500061035156,1.6804179660923877,27.93000030517578,1.8518487121885947,28.3700008392334,-0.061429072081506275
8709,2014-09-25,26.96999931335449,27.420000076293945,26.8799991607666,27.40999984741211,27724200.0,-0.016769995869613363,1.3478250052866614,3.259257689427767,32.18622199982683,71.89306952177223,1.2617545875717688,0.9166675762782255,0.3733263187388296,-0.31467516053272604,26.713126858897397,0.5500011444091797,0.5857956117992025,-0.9672508239746129,-2.0578831688170887,0.1233815208678628,-1.5125669963958508,-0.42193465155337506,1.526356696335455,5.128210701577615,-60.642518934309265,0.5453161724212381,9,0.8425006866455114,0.8425006866455114,0.10875082015991566,0.1500015258789098,0.7049999237060618,3,-0.013348116876839233,5.896620670604175,27.43000030517578,1.039216566250402,27.48500061035156,1.6804179660923877,27.93000030517578,-0.013348116876839233
8710,2014-09-26,27.1200008392334,27.13999938964844,26.84499931335449,26.88999938964844,21072400.0,0.0055617919798995885,1.1851974822862825,-0.52272993276603,33.79448904971926,65.30458720544736,0.9936346108847758,0.7964755918691999,0.22857403948620458,-0.44999408777466243,27.71198822811475,0.2950000762939524,0.4936897967232312,-0.8102493286132812,-1.9207991038403094,0.3003004466137469,-1.3655242162267953,-0.2549744409997672,1.2147194855642098,18.333435058593984,-42.20873500261882,0.5552748876135147,9,0.6449985504150391,0.6749992370605469,-0.020000934600830078,0.0,0.679998397827152,4,0.00036866966164472714,1.3478250052866614,26.96999931335449,5.896620670604175,27.43000030517578,1.039216566250402,27.48500061035156,0.00036866966164472714
8711,2014-09-29,27.07999992370605,27.165000915527344,26.70499992370605,26.834999084472656,24694600.0,-0.001474959966427436,1.2168571704330973,1.0652143265857856,22.22226066707779,57.049771387645045,0.9045848297193047,0.8584364898233439,0.26798716655430965,-0.39483526857256024,28.518931028812,0.4600009918212926,0.3810294765659634,-0.8362502098083517,-1.9835210873884819,0.3110206677717784,-1.409885648598415,-0.26261477101828845,1.0759538797183836,29.06974681073784,-26.28981685070289,0.5736354387900645,9,0.6149997711181676,0.6450004577636754,0.12625026702881215,0.0400009155273473,0.2350006103515625,0,-0.0020310304775011945,1.1851974822862825,27.1200008392334,1.3478250052866614,26.96999931335449,5.896620670604175,27.43000030517578,-0.0020310304775011945
8712,2014-09-30,26.88999938964844,27.2450008392334,26.84000015258789,27.114999771118164,29437000.0,-0.007016267894863648,-1.49232069392522,-0.9183657581490207,15.144826508098092,48.50736011421872,0.9210162010935576,1.0635883805201694,0.46678564169414827,-0.18551827547153366,29.41894318405102,0.4050006866455078,0.23825884523446916,-1.0012507438659632,-2.2165779001621786,0.2140764124302521,-1.6089143220140691,-0.39358716571785735,1.0628208706154183,21.387227155360385,-27.920269837248497,0.6076635781481069,9,0.8025007247924769,0.8350009918212855,0.3225007057189906,0.23000144958495738,0.6550006866455043,1,0.017664573902987035,1.2168571704330973,27.07999992370605,1.1851974822862825,27.1200008392334,1.3478250052866614,26.96999931335449,0.017664573902987035
8713,2014-10-01,26.46500015258789,26.864999771118164,26.375,26.84499931335449,31960000.0,-0.015805104005474857,1.333331819564852,1.6888822955961622,11.575018765820658,40.205387619906595,1.1398015283803353,1.4885082822969231,0.8827693058757262,0.25732052056362775,30.588470551272206,0.514999389648441,0.09119883718029342,-1.3777500152587905,-2.7384638266158596,-0.017036203901721336,-2.0581069209373233,-0.6973931095802577,1.3131252605578752,8.612454164316704,-33.67147907905361,0.6803569056785345,10,1.0399999618530273,1.0950002670288086,0.7887496948242188,0.6550006866455078,1.225000381469723,2,0.03721899129689743,-1.49232069392522,26.88999938964844,1.2168571704330973,27.07999992370605,1.1851974822862825,27.1200008392334,0.03721899129689743
8714,2014-10-02,26.420000076293945,26.48500061035156,25.81999969482422,26.415000915527344,36106400.0,-0.0017003618376909557,8.85184871218911,-0.013155715282413829,9.695847133794928,32.13028026920962,0.9727814223929059,1.5317057526752578,0.9167555380202401,0.3228738321544178,31.67450199626396,0.6650009155273402,-0.08903982997107462,-1.37175006866455,-2.865936372259359,0.12243623493025879,-2.1188432204619545,-0.6246569168671456,1.1336252707484995,42.105256113214764,6.4048036871661935,0.7470931517974051,10,0.6624994277954102,0.8625001907348633,0.8337497711181641,0.7000007629394531,1.1550006866455043,3,0.028576803882905732,1.333331819564852,26.46500015258789,-1.49232069392522,26.88999938964844,1.2168571704330973,27.07999992370605,0.028576803882905732
8715,2014-10-03,26.82500076293945,27.020000457763672,26.440000534057614,26.440000534057614,29002800.0,0.015329321933231332,-2.012984825440566,77.0129721480351,21.963430989909668,27.492261656926583,0.36383634142046617,1.1025032995335273,0.49845007357623317,-0.05469876199064316,31.8045659557001,0.6000003814697266,-0.26597829534375705,-0.9154994010925321,-2.470355660380303,0.6393568581952387,-1.6929275307364158,-0.1380712714486485,0.41657196670371377,70.52633410564135,38.10386982521315,0.777428129643885,10,0.08249950408935902,0.457499504089359,0.4287490844726598,0.29500007629394887,-0.35000038146971946,4,0.03168680148913294,8.85184871218911,26.420000076293945,1.333331819564852,26.46500015258789,-1.49232069392522,26.88999938964844,0.03168680148913294
8716,2014-10-06,26.69499969482422,26.95000076293945,26.625,26.8700008392334,16436600.0,-0.004846265215948664,-1.0634934090619874,-0.45454815680873517,18.31687749237534,23.854706257102773,0.33551225024475784,1.1957567330601009,0.6252894822887001,0.10448829524378311,31.703451528561494,0.3250007629394496,-0.4467279479443036,-0.9832504272460945,-2.602819240392865,0.636318385900676,-1.7930348338194797,-0.17346602067270922,0.3250007629394531,61.40345945917005,33.804333759274684,0.8097844065733858,10,0.0,0.5875005722045898,0.5587501525878906,0.4250011444091797,-0.21500015258789062,0,0.04139350271094311,-2.012984825440566,26.82500076293945,8.85184871218911,26.420000076293945,1.333331819564852,26.46500015258789,0.04139350271094311
8717,2014-10-07,26.61000061035156,26.76000022888184,26.315000534057614,26.59000015258789,24809000.0,-0.00318408261638381,1.781250745058753,-0.11428758269662606,18.226650355568154,20.347291440243414,0.3166376787020724,1.2092591116362676,0.7005935749564607,0.21464329319320896,31.005593059314364,0.44499969482422586,-0.6323005808318953,-0.9834995269775426,-2.641904273870143,0.6749052199150576,-1.8127019004238427,-0.15429715353124251,0.4099998474121129,65.83336777155034,40.21888711028558,0.8292023734463007,10,0.009999275207523084,0.6724996566772496,0.6224994659423864,0.5100002288818395,0.18999862670899148,1,0.02649379584876077,-1.0634934090619874,26.69499969482422,-2.012984825440566,26.82500076293945,8.85184871218911,26.420000076293945,0.02649379584876077
8718,2014-10-08,27.38500022888184,27.604999542236328,26.565000534057614,26.69499969482422,45371600.0,0.029124374323719504,-1.1894742336966582,34.49923707801508,35.94596949172295,20.765041161565204,-0.5201117975563747,0.3689014276262803,-0.07948632600608718,-0.5294803882332744,29.35397932654118,1.0399990081787145,-0.7506181758455099,-0.15499992370605042,-1.7647073380485843,1.4547074906364834,-0.9598536308773191,0.6498537834652183,-1.5650005340576207,87.67510744197298,59.05272318999096,0.8048537071712671,10,-0.672500610351566,-0.1024999618530309,-0.1475000381469762,-0.20249938964844105,-0.23500061035156605,2,0.005842608949236494,1.781250745058753,26.61000061035156,-1.0634934090619874,26.69499969482422,-2.012984825440566,26.82500076293945,0.005842608949236494
8719,2014-10-09,26.65999984741211,27.38999938964844,26.645000457763672,27.38500022888184,37937000.0,-0.026474360979011458,1.0272115551795535,-1.0507243772787958,30.434792097038184,20.391741500156197,0.17465791361862415,1.0011002410138765,0.6251345269214497,0.21682518616000834,27.544456285224317,0.7449989318847692,-0.8315243281157692,-0.7885003089904785,-2.378763880978518,0.8017632629975608,-1.5836320949844982,0.006631477003541164,-0.8043001556396483,26.744153380519503,-2.33177636571887,0.7951317859940205,10,0.05249977111816406,0.6225004196166992,0.5875000953674316,0.5225009918212891,0.38999938964844105,3,0.03863468464143627,-1.1894742336966582,27.38500022888184,1.781250745058753,26.61000061035156,-1.0634934090619874,26.69499969482422,0.03863468464143627
8720,2014-10-10,26.309999465942386,26.93000030517578,26.295000076293945,26.71500015258789,55154800.0,-0.013128296454348876,-1.9195448665950496,0.5586213428253398,31.07477645496465,21.375354365476955,0.44441103990367736,1.2389922848708323,0.9773480217484014,0.5883077135262802,25.841929090640654,0.6350002288818359,-0.9211895624956199,-1.0270006179809528,-2.60771472553278,0.5537134895708746,-1.8173576717568665,-0.23664356420503907,-0.41931377716064944,1.1449920430044485,-27.42452717493987,0.790357053775914,10,0.4025001525878871,0.9725008010864222,0.850000381469723,0.8725013732910121,0.7650012969970632,4,0.048080627999805836,1.0272115551795535,26.65999984741211,-1.1894742336966582,27.38500022888184,1.781250745058753,26.61000061035156,0.048080627999805836
8721,2014-10-13,25.81999969482422,26.51499938964844,25.78499984741211,26.165000915527344,44243400.0,-0.018624088980026765,-2.518062321904604,0.8518534216834635,30.75145487548673,23.109424184075692,0.8234817299454207,1.599118632732413,1.4693931447221686,1.0915699190752655,24.011961838051405,0.7299995422363317,-0.9409099219893093,-1.3825003623962395,-3.0003076421428965,0.23530691735041742,-2.191404002269568,-0.573596722522911,1.7849998474121094,1.9230688615851537,-28.910056687355823,0.8089036398733279,10,0.875,1.4450006484985352,1.4675006866455078,1.3625011444091797,1.3899993896484375,0,0.02536795872917108,-1.9195448665950496,26.309999465942386,1.0272115551795535,26.65999984741211,-1.1894742336966582,27.38500022888184,0.02536795872917108
8722,2014-10-14,25.73500061035156,26.17499923706055,25.68000030517578,26.024999618530273,53808600.0,-0.003291986269453706,-1.474997019764937,0.840573861123407,30.539628148327267,25.216603004354205,0.8128997290179392,1.536046499417811,1.5480773478916028,1.1866775460035228,22.364012918806008,0.4949989318847692,-0.9832137895002155,-1.3234994888305707,-2.9245423266087904,0.2775433489476491,-2.1240209077196823,-0.522978069941459,1.8335989379882847,2.857159842814409,-27.847792439755747,0.8005214188891104,10,0.9074993133544957,1.477499961853031,1.6149992942810094,1.5024995803833043,1.4549999237060547,1,0.02894886008221431,-2.518062321904604,25.81999969482422,-1.9195448665950496,26.309999465942386,1.0272115551795535,26.65999984741211,0.02894886008221431
8723,2014-10-15,25.42499923706055,25.63999938964844,24.665000915527344,25.3799991607666,82495000.0,-0.012045905029678283,3.105253436236336,-0.1551732075794451,31.629028504971245,27.65362315670713,1.0726650317778486,1.6868038306031359,1.858831071717944,1.5029318740749922,20.95044599850552,1.0699996948242152,-1.011996512953754,-1.4775008201599071,-3.0766965997982325,0.12169495947841824,-2.2770987099790716,-0.6779029303407427,2.0680563415527295,27.889862278852522,-5.800441016693167,0.7995978898191631,10,0.7100009918212855,1.2800016403198207,2.1175007820129395,1.897500991821289,1.7650012969970632,2,0.054080630924690176,-1.474997019764937,25.73500061035156,-2.518062321904604,25.81999969482422,-1.9195448665950496,26.309999465942386,0.054080630924690176
8724,2014-10-16,24.795000076293945,25.1299991607666,24.76499938964844,25.04999923706055,89564800.0,-0.024778728797296923,-1.3174549351805616,-5.666638409697423,25.186765406364913,28.01177142520216,1.6180750122513032,2.140661647602041,2.486790738844924,2.1348655335573916,19.654634766870448,0.6599998474121094,-1.0280708566606016,-1.9260000228881822,-3.6188634733639766,-0.23313657241238772,-2.772431748126081,-1.0795682976502832,2.528372222534177,5.739478843161164,-28.658500930637743,0.8464317252378974,10,1.3400001525878906,1.9100008010864258,2.8174996376037598,2.5974998474121094,2.2450008392333984,3,0.09497880762210209,3.105253436236336,25.42499923706055,-1.474997019764937,25.73500061035156,-2.518062321904604,25.81999969482422,0.09497880762210209
8725,2014-10-17,25.34000015258789,25.75,24.989999771118164,24.989999771118164,58475800.0,0.021980240960556063,-3.342853717418434,-1.3725550327990055,33.236998149614806,29.669562609339877,0.9390235866470569,1.43035770193773,1.949588258470694,1.5966653180101602,18.396212344340068,0.9549999237060547,-0.9749426676097421,-1.2294999122619643,-2.8413898685453667,0.38239004402143806,-2.0354448904036637,-0.4235549341202649,1.8238698632421837,36.486475340539265,1.3560779852419529,0.8059449781417007,10,0.7950000762939453,1.3650007247924805,2.3012499809265137,2.072500228881836,2.170000076293949,4,0.06748220497930912,-1.3174549351805616,24.795000076293945,3.105253436236336,25.42499923706055,-1.474997019764937,25.73500061035156,0.06748220497930912
8726,2014-10-20,25.649999618530273,25.729999542236328,25.114999771118164,25.34000015258789,28391000.0,0.01223360158151876,1.6170241259663576,0.8857117944861336,38.323918118341105,31.902592360759094,0.519872281354079,0.991629608142496,1.6379318361313295,1.2935809820101731,19.2270062733726,0.6149997711181641,-0.9053285006322511,-0.8055004119873033,-2.3325201346286484,0.7215193106540418,-1.5690102733079776,-0.041990550666628934,1.3639382512816383,65.2317746951395,27.19131416940563,0.7635098613206728,10,0.4850006103515625,1.0550012588500977,1.9937500953674316,1.765000343322754,2.659999847412113,0,0.05555560099812684,-3.342853717418434,25.34000015258789,-1.3174549351805616,24.795000076293945,3.105253436236336,25.42499923706055,0.05555560099812684
8727,2014-10-21,26.09499931335449,26.38999938964844,25.809999465942386,25.84000015258789,56237000.0,0.017348916235567335,-2.6825329546900334,0.8225793550689301,46.52907275300547,33.078492723123816,-0.006551832140370806,0.46077956291032507,1.1923822172543623,0.8571163992154531,20.365642258972144,0.7399997711181676,-0.8837591083698726,-0.2910006523132367,-1.7455385967628914,1.163537292136418,-1.018269624538064,0.43626831991159065,0.7780023392003486,82.89853117439668,39.43635549123083,0.7272689722248274,10,-0.06749916076659801,0.5800008773803746,1.6912508010864293,1.4075012207031286,2.3350009918212926,1,0.04272848440151322,1.6170241259663576,25.649999618530273,-3.342853717418434,25.34000015258789,-1.3174549351805616,24.795000076293945,0.04272848440151322
8728,2014-10-22,25.7450008392334,26.29999923706055,25.67499923706055,26.09499931335449,44764200.0,-0.013412473015164017,-1.551011669819657,-1.3725475529758528,44.010652722990606,34.58692168156297,0.09649572917329152,0.7147133165449233,1.5369464805019817,1.2108273198136423,20.81936599985032,0.625,-0.8497604062235489,-0.5567491531372077,-1.9506052215538006,0.8371069152793851,-1.253677187345506,0.14017888107109044,0.9955207690997909,60.30778151292046,15.985180350669786,0.6969280342082973,10,0.05249977111816406,0.9299993515014648,2.1737499237060547,1.7574996948242188,2.7749996185302734,2,0.0561273896958725,-2.6825329546900334,26.09499931335449,1.6170241259663576,25.649999618530273,-3.342853717418434,25.34000015258789,0.0561273896958725
8729,2014-10-23,26.61000061035156,26.76000022888184,25.95499992370605,26.09000015258789,43760400.0,0.0335987470546113,-1.037973094343631,-1.4857220708446917,48.23625722649172,36.49375287839932,-0.8675773165597427,-0.18829340134852757,0.6714549298624064,0.35652368738008633,20.61101732286119,1.014999389648441,-0.789286632671967,0.32625055313109996,-1.0403007225163847,1.6928018287785846,-0.3570250846926406,1.0095261909548405,-1.9449996948242152,91.52544747249392,48.43061886553075,0.6832756378237423,10,-0.8975000381469691,0.06250000000000355,1.3199996948242223,0.8924999237060582,1.6899986267089915,3,0.021796313806938805,-1.551011669819657,25.7450008392334,-2.6825329546900334,26.09499931335449,1.6170241259663576,25.649999618530273,0.021796313806938805
8730,2014-10-24,27.1299991607666,27.334999084472656,26.71500015258789,26.84499931335449,44809800.0,0.019541470818785323,-1.2752330822857463,0.548076147159164,53.35389212662922,39.00513479519293,-1.4069862695025819,-0.7457389186342951,0.152805986397464,-0.14940687134962616,20.532681185720055,0.7249984741210973,-0.8341209411932446,0.8457491874694831,-0.5220968737476355,2.2135952486866017,0.1618261568609256,1.5296722180780407,-2.4230982589721677,90.76576634628356,47.921950933504704,0.683923030608559,10,-1.1299991607666016,-0.4799985885620117,0.9100008010864258,0.3725013732910156,1.380001068115238,4,-0.003317296278040671,-1.037973094343631,26.61000061035156,-1.551011669819657,25.7450008392334,-2.6825329546900334,26.09499931335449,-0.003317296278040671
8731,2014-10-27,27.024999618530273,27.270000457763672,26.90999984741211,27.104999542236328,26566400.0,-0.0038702375777500686,-1.322588584191129,-0.2807016369744715,53.1898486171053,41.52182595839049,-1.2438903608577832,-0.6799315769303291,0.25377189352439444,-0.0341601702269827,20.141500203194916,0.3600006103515625,-0.7905592447806811,0.7434996604919419,-0.6178158275793244,2.1048151485632083,0.06284191645631054,1.4241574045275733,-2.21297478942871,81.32533166038158,39.67978080355698,0.6806577440356331,10,-1.0249996185302734,-0.5199995040893555,1.0425004959106445,0.47750091552734375,1.5450000762939453,0,0.017946368813970937,-1.2752330822857463,27.1299991607666,-1.037973094343631,26.61000061035156,-1.551011669819657,25.7450008392334,0.017946368813970937
8732,2014-10-28,27.364999771118164,27.524999618530273,27.07500076293945,27.07500076293945,29059200.0,0.012580949394528806,-2.103450997415153,-3.6249910592948016,49.83525147167598,43.54473962135768,-1.4844673551254814,-1.0356179671074628,-0.08800609897168954,-0.36342876941021274,20.113164021750496,0.5,-0.7168825989393603,1.059749794006347,-0.36151897529820687,2.4810185633109008,0.34911540935407004,1.7703841786586239,-2.452055971801755,91.35136138269343,53.23442555638392,0.7106343846522772,10,-1.2200002670288086,-1.034998893737793,0.6712503433227539,0.13750076293945312,0.8250007629394496,1,0.03453315193598505,-1.322588584191129,27.024999618530273,-1.2752330822857463,27.1299991607666,-1.037973094343631,26.61000061035156,0.03453315193598505
8733,2014-10-29,27.45000076293945,27.46500015258789,27.17499923706055,27.295000076293945,33287400.0,0.0031061937705916254,2.135154083284322,0.5344869543484221,57.27441460517154,47.110033976780635,-1.3991496160714405,-1.0994088079390743,-0.17012651340964524,-0.4374143326400066,19.1370504921382,0.2900009155273402,-0.5953536861970576,1.0955007553100558,-0.4145669515945123,2.605568462214624,0.3404669018577735,1.850534608762338,-2.38033361447021,95.22300190005956,53.3679191737271,0.7550338534522834,10,-1.1925010681152308,-1.3150005340576136,0.5312495231628453,0.052499771118167615,0.7199993133544957,2,0.035701257376992146,-2.103450997415153,27.364999771118164,-1.322588584191129,27.024999618530273,-1.2752330822857463,27.1299991607666,0.035701257376992146
8734,2014-10-30,27.17499923706055,27.45000076293945,27.040000915527344,27.209999084472656,26433400.0,-0.010018270245375827,-1.6885545257838748,-0.22580446686763744,58.07656538896219,49.869985892263685,-0.8393034963161696,-0.8062830464584216,0.10236279472205112,-0.15232582005132045,17.15246265383215,0.4099998474121058,-0.462651706984218,0.7827492713928272,-0.7713200095382859,2.3368185523239404,0.005714630927272424,1.559783911858382,-1.9580121403876483,56.790047872127936,9.381187170891756,0.777034640465556,10,-0.8549995422363317,-1.0399990081787145,0.7050008773803675,0.32750129699706676,1.0050010681152308,3,0.04949406654881683,2.135154083284322,27.45000076293945,-2.103450997415153,27.364999771118164,-1.322588584191129,27.024999618530273,0.04949406654881683
8735,2014-10-31,27.67499923706055,27.84499931335449,27.3799991607666,27.84499931335449,35385800.0,0.01839926454599916,4.470587575312375,4.8571662125343495,67.28798025031259,53.08821501803829,-1.0876273548150692,-1.3063136111884752,-0.39116737142068203,-0.6378717291743179,16.772225022274633,0.6700000762939382,-0.2912422244216941,1.2402493476867704,-0.40732759006498753,2.8878262854385284,0.41646087881089144,2.0640378165626494,-2.3195313890762073,81.81816327321681,27.471920231640098,0.8237884688758795,10,-0.9149999618530309,-1.4199991226196325,0.13750076293944957,-0.17249870300293324,0.4200000762939382,4,0.022583559791504504,-1.6885545257838748,27.17499923706055,2.135154083284322,27.45000076293945,-2.103450997415153,27.364999771118164,0.022583559791504504
8736,2014-11-03,27.79999923706055,27.90500068664551,27.6299991607666,27.6299991607666,23589600.0,0.004516711958300945,-2.235310617195343,-1.0000000000000626,69.10267431159005,55.59639296899213,-0.9784745146526177,-1.4169320780445567,-0.5039207299958122,-0.7472246783263401,16.399514901603716,0.2750015258789098,-0.0006707077245771131,1.3099993705749533,-0.44493628626381465,3.0649350274137213,0.4325315421555693,2.1874671989943373,-2.245368871846594,87.86110088223171,25.886417145654946,0.8774678284193844,11,-1.0099992752075195,-1.5149984359741246,-0.01999950408935902,-0.29749870300293324,-0.014999389648441053,0,0.025539604723253895,4.470587575312375,27.67499923706055,-1.6885545257838748,27.17499923706055,2.135154083284322,27.45000076293945,0.025539604723253895
8737,2014-11-04,27.315000534057614,27.864999771118164,27.10000038146973,27.809999465942386,27244000.0,-0.017445996989682633,1.5289255156150376,-2.9117571160901425,66.93550730210814,58.14359903333852,-0.33773590946636034,-0.9237706680712954,-0.0196345447889108,-0.24764362581423782,15.169962059808878,0.764999389648434,0.22389943748865448,0.7897506713867166,-1.003242749604194,2.5827440923776273,-0.1067460391087387,1.686247381882172,-1.5253331367005032,31.79187182613742,-33.06938811927927,0.8964967104954544,11,-0.3850002288818324,-1.0299997329711879,0.394999504089359,0.18750000000000355,0.6350002288818359,1,0.045945419594695336,-2.235310617195343,27.79999923706055,4.470587575312375,27.67499923706055,-1.6885545257838748,27.17499923706055,0.045945419594695336
8738,2014-11-05,27.545000076293945,27.6200008392334,27.229999542236328,27.434999465942386,18835800.0,0.00842026497307069,1.9999853282079874,-0.22222393477237887,76.54441952861212,61.288950400240786,-0.31911228506390543,-1.202839004273752,-0.246237971710066,-0.4606172886804174,15.801889666283747,0.3900012969970703,0.41839208863022037,1.0117502212524414,-0.7987373836168317,2.8222378261217145,0.10650641881780487,1.916994023687078,-1.543799350007994,58.38142131688653,-13.381741432177122,0.9052438024346363,11,-0.2349996566772461,-1.2599992752075195,0.16375017166137695,-0.042499542236328125,0.12999916076660512,2,0.023416244544459897,1.5289255156150376,27.315000534057614,-2.235310617195343,27.79999923706055,4.470587575312375,27.67499923706055,0.023416244544459897
8739,2014-11-06,27.690000534057614,27.72500038146973,27.29999923706055,27.63500022888184,20029200.0,0.005264129873372658,5.800018310546489,0.49999999999995154,74.58161003473533,63.64758572336368,-0.32944902839722445,-1.3351729095825853,-0.3860873756298808,-0.5863783285144422,16.524953018659172,0.4250011444091797,0.5444605474258779,1.105250644683835,-0.7775704188545944,2.9880717082222645,0.1638401129146203,2.04666117645305,-1.4984198117357046,73.2919166358639,-2.8123295558350634,0.9414105317692144,11,-0.28250026702880504,-1.4049997329711879,-0.15750026702880504,-0.18749999999999645,-0.220001220703125,3,0.017334761032089974,1.9999853282079874,27.545000076293945,1.5289255156150376,27.315000534057614,-2.235310617195343,27.79999923706055,0.017334761032089974
8740,2014-11-07,27.57500076293945,27.72500038146973,27.20000076293945,27.72500038146973,35044400.0,-0.004153115525466267,6.000012715689653,-2.7272506588990804,70.99239181665814,65.62564607886955,-0.16169104602678175,-1.1810987716102979,-0.26652188130466925,-0.45628497205175833,16.610626491698536,0.5249996185302805,0.7284242188037169,0.9270008087158175,-1.0013974674952486,2.8553990849268835,-0.037198329389717344,1.8911999468213523,-1.21207804418518,59.006236198382254,-17.710191361968356,0.9641991381055335,11,-0.10249996185302379,-1.2899999618530238,-0.39250087738036754,-0.292500495910641,-0.1700000762939382,4,0.02194014598358396,5.800018310546489,27.690000534057614,1.9999853282079874,27.545000076293945,1.5289255156150376,27.315000534057614,0.02194014598358396
8741,2014-11-10,26.47500038146973,27.625,25.895000457763672,27.6200008392334,132254000.0,-0.03989121853255251,1.9956733690913415,7.63335579771842,53.62596586863757,66.04683656742085,0.9522238900452678,-0.03110618830128331,0.8221324537475745,0.6503303881907385,16.26763101309383,1.7299995422363281,0.8047156200261583,-0.2057496070861795,-2.0968263100410063,1.6853270958686473,-1.151287958563593,0.7397887443912339,1.4300003051757812,29.44163075460372,-44.57223257200258,0.9455383514774142,11,0.42500019073485973,-0.18999958038330433,0.6199998855590785,0.8074998855590785,1.1949996948242152,0,0.061189760473757016,6.000012715689653,27.57500076293945,5.800018310546489,27.690000534057614,1.9999853282079874,27.545000076293945,0.061189760473757016
8742,2014-11-11,26.479999542236328,26.545000076293945,25.78000068664551,26.440000534057614,77970600.0,0.00018882571084288813,7.999988780307153,-0.03493361763089392,57.50764985354912,66.07275159501836,0.9034979949998956,0.023789533871465096,0.8046443080698111,0.6536391231522032,15.807081551803245,0.764999389648434,0.8046422093844185,-0.23800039291381836,-2.079334028200229,1.6033332423725923,-1.1586672105570237,0.682666424729387,1.384801139831545,35.98966403200798,-38.115567534024066,0.9206668176432056,11,0.36250114440918324,-0.19499874114990234,0.5087504386901855,0.8025007247924805,1.6650009155273438,1,0.04928248971810856,1.9956733690913415,26.47500038146973,6.000012715689653,27.57500076293945,5.800018310546489,27.690000534057614,0.04928248971810856
8743,2014-11-12,26.79999923706055,26.9950008392334,26.440000534057614,26.5,57806400.0,0.012084580829158087,-1.64287011807445,7.500166897143097,52.18389302708181,65.4180102214761,0.5381963334727367,-0.19807214811492102,0.4741658480230093,0.3463673690845752,13.869382012617399,0.5550003051757848,0.8218904323181455,0.013249301910402522,-1.7245813011437434,1.7510799049645485,-0.8556659996166722,0.8821646034374773,0.9814094451904296,52.44209308255046,-18.65574239524659,0.8689153015270733,11,0.04250144958496094,-0.5149984359741246,0.15125083923339488,0.48250102996825817,1.7849998474121058,2,0.042910505918545505,7.999988780307153,26.479999542236328,1.9956733690913415,26.47500038146973,6.000012715689653,27.57500076293945,0.042910505918545505
8744,2014-11-13,27.149999618530273,27.30500030517578,26.70499992370605,26.85000038146973,41505600.0,0.01305971609826484,-1.0338990721882655,0.9999999999999764,50.23923990793621,63.523705738989825,0.20593286738282046,-0.38219084360633104,0.11737646286425729,0.009582836776971249,11.660052302308012,0.6000003814697301,0.8500502355159796,0.24549970626831197,-1.2222478636930383,1.7132472762296622,-0.48837407871236493,0.9793734912489889,0.5513527438964871,70.43697413066057,1.7515281627732264,0.7338737849806756,11,-0.3074989318847621,-0.8649988174438477,-0.15249967575073242,0.13250064849853516,1.4600009918212855,3,0.01933700279582906,-1.64287011807445,26.79999923706055,7.999988780307153,26.479999542236328,1.9956733690913415,26.47500038146973,0.01933700279582906
8745,2014-11-14,27.04999923706055,27.239999771118164,26.88500022888184,27.239999771118164,20037200.0,-0.003683255354503645,2.7368267831149553,-0.6333367241839662,50.29939654703753,61.434452654039546,0.23239212759291306,-0.15548486980638287,0.1960683101945797,0.11780110503041286,10.602417904536953,0.3549995422363246,0.8181656329119065,0.059999370574953304,-1.209907350028221,1.3299060911781275,-0.5749539897266338,0.6949527308765404,0.5744990583349612,68.83463539647552,1.67583981968788,0.6349533603015867,11,-0.2274990081787145,-0.7649984359741246,-0.05249929428100941,0.23250102996825817,1.9000015258788991,4,0.015526805476523187,-1.0338990721882655,27.149999618530273,-1.64287011807445,26.79999923706055,7.999988780307153,26.479999542236328,0.015526805476523187
8746,2014-11-17,27.07500076293945,27.17499923706055,26.84499931335449,27.0049991607666,26111400.0,0.0009242708533849786,1.444457003185984,-0.3684284495306814,46.24353861365486,59.13534502198918,0.10475004976899527,-0.07194368348084978,0.14670801645941367,0.09813268907018013,9.508205277727212,0.3299999237060618,0.8012893018678398,0.013750839233395595,-1.0884233470391784,1.1159250255059696,-0.5373362539028896,0.5648379323696808,0.4757176281060609,84.91805903151665,19.95942989420773,0.5510870931362862,11,-0.32250022888182883,-0.7899999618530238,-0.07750082015990856,0.20749950408935902,1.9599990844726598,0,0.012188362489642834,2.7368267831149553,27.04999923706055,-1.0338990721882655,27.149999618530273,-1.64287011807445,26.79999923706055,0.012188362489642834
8747,2014-11-18,27.209999084472656,27.290000915527344,26.88500022888184,27.10000038146973,27635600.0,0.004986087450752574,1.999978807423027,1.5713740770006557,46.930924708019575,55.844956708590004,-0.052198285222626595,-0.1255637402195262,-0.023349439487162726,-0.03492468622598466,9.464899657383121,0.40500068664550426,0.6850240226793218,0.09299917221069265,-0.9118907192753056,1.097889063696691,-0.40944577353230827,0.5954441179536936,0.2698905983968558,89.01719701262823,26.73483223822963,0.5024449457429996,11,-0.4574985504150355,-0.9249982833862305,-0.22999906539916992,0.055001258850097656,1.9850006103515625,1,0.01690558644979112,1.444457003185984,27.07500076293945,2.7368267831149553,27.04999923706055,-1.0338990721882655,27.149999618530273,0.01690558644979112
8748,2014-11-19,27.190000534057614,27.20499992370605,26.95499992370605,27.165000915527344,33381000.0,-0.000734970639027166,8.091173920583799,0.22727193910281704,50.20521627682087,53.13646851326618,-0.09817639294081815,0.008686536441405934,-0.0442009276596842,-0.009489160745882685,9.231929619859352,0.2549991607666051,0.5371110871398486,0.0007506370544412277,-0.7690906282026901,0.7705919023115726,-0.38416999557412623,0.3856712696830087,0.22189358896293854,80.833383666112,17.118653327231726,0.3849206326285665,11,-0.4374999999999929,-0.9049997329711879,-0.26250028610229137,0.02250003814697621,2.25,2,0.035123203565584626,1.999978807423027,27.209999084472656,1.444457003185984,27.07500076293945,2.7368267831149553,27.04999923706055,0.035123203565584626
8749,2014-11-20,27.190000534057614,27.23500061035156,27.024999618530273,27.184999465942386,18481000.0,0.0,3.4210167041441686,0.2000457770654343,42.31380057274912,49.94995837505407,-0.19730928062122288,0.05730464150722625,-0.08702152787005701,-0.007429927847830697,9.70305200384503,0.2100009918212855,0.42866905176323655,-0.02824935913086435,-0.7483026914882309,0.6918039732265022,-0.38827602530954763,0.33177730704781894,0.1566178515079386,77.5280850717283,15.438105821688787,0.3600266661786837,11,-0.48750019073485973,-0.8550004959106374,-0.7699999809265101,-0.48499965667724254,2.2449989318847727,3,0.051305572747881945,8.091173920583799,27.190000534057614,1.999978807423027,27.209999084472656,1.444457003185984,27.07500076293945,0.051305572747881945
8750,2014-11-21,27.040000915527344,27.59499931335449,26.93000030517578,27.42499923706055,37783800.0,-0.005516719955278582,-1.198345492033255,-76.98321891696745,38.05032766846156,48.21933190836785,-0.14659638245864315,0.21103603859199893,0.01591968081350359,0.1401849743019028,9.669220232114306,0.6649990081787074,0.23812732262649305,-0.17374906539917134,-0.8972412293827716,0.5497430985844289,-0.5354951473909715,0.1879970165926288,-1.2600002288818324,26.000213623047348,-31.473723085293354,0.36174608199179953,11,-0.35250091552734375,-0.5925006866455078,-0.6200003623962402,-0.33500003814697266,1.9649982452392578,4,0.05806211692554575,3.4210167041441686,27.190000534057614,8.091173920583799,27.190000534057614,1.999978807423027,27.209999084472656,0.05806211692554575
8751,2014-11-24,27.51000022888184,27.520000457763672,27.1299991607666,27.15999984741211,25826000.0,0.017381630822527194,1.1081103372906431,-0.9090958632648014,53.08056672110512,47.727433782540736,-0.5077352254295029,-0.2326956628247494,-0.4956796920039075,-0.332204658967175,9.633560149400171,0.4799995422363281,0.06221110010953623,0.2720002174377463,-0.4573427542838857,1.0013431891593783,-0.0926712684230715,0.636671703298564,-1.6936995697021473,88.02828252436662,26.177765487913554,0.3646714858608166,11,-0.49250030517578836,-1.0000000000000036,-1.089999675750736,-0.8049993515014684,1.164999008178711,0,0.0523446209406353,-1.198345492033255,27.040000915527344,3.4210167041441686,27.190000534057614,8.091173920583799,27.190000534057614,0.0523446209406353
8752,2014-11-25,28.309999465942386,28.34499931335449,27.70000076293945,27.81999969482422,35094800.0,0.029080306448731053,1.3035684483363768,1.399997820175363,60.24096447068614,48.622663942941216,-1.1408194528104971,-1.010053898126511,-1.3322255975646833,-1.124218343120308,9.687278848549088,0.8349990844726491,-0.06775211664213288,1.024749469757083,0.1523512953670796,1.8971476441470863,0.5885503825620795,1.4609485569520864,-2.4581248336791965,97.52651081662935,33.78156508928307,0.43619908719500256,11,-0.7849998474121165,-1.3000001907348668,-1.8899989128112828,-1.6049985885620153,-0.32999992370605824,1,0.02560933928458442,1.1081103372906431,27.51000022888184,-1.198345492033255,27.040000915527344,3.4210167041441686,27.190000534057614,0.02560933928458442
8753,2014-11-26,28.43000030517578,28.45499992370605,28.22500038146973,28.38500022888184,18401600.0,0.004238814606046137,3.842130624209661,0.0918369332933619,59.97305032576624,49.70419843381122,-1.1234298880168296,-1.1097696710601284,-1.485875553557868,-1.2285090583431,9.7939225484559,0.22999954223632102,-0.015121330455116322,1.095750331878662,0.08523574390886068,2.1062649198484635,0.5904930378937614,1.6010076258635628,-2.478400685668941,98.36068034204733,34.34353608638044,0.5052572939849002,11,-0.7800006866455114,-1.3650007247924805,-2.0787501335144043,-1.7249994277954102,-0.8150005340576172,2,0.026908173810647806,1.3035684483363768,28.309999465942386,1.1081103372906431,27.51000022888184,-1.198345492033255,27.040000915527344,0.026908173810647806
8754,2014-11-28,28.520000457763672,28.63999938964844,28.38999938964844,28.63999938964844,11071000.0,0.0031656753999931286,3.1667037543310625,-2.666638409698081,62.82225672877858,51.095627342893565,-1.116019968951992,-1.1529516453760742,-1.6053042075767294,-1.3134529091164104,10.230412992273564,0.25,0.02703812293689012,1.1185004234313958,-0.018495223425073704,2.2554960702878653,0.550002600003161,1.6869982468596305,-2.41819682000488,92.98251484609565,27.161178372263777,0.568497823428234,11,-0.777501106262207,-1.3100004196166957,-2.283750057220459,-1.8149995803833008,-0.9300003051757812,4,0.0322580666734702,3.842130624209661,28.43000030517578,1.3035684483363768,28.309999465942386,1.1081103372906431,27.51000022888184,0.0322580666734702
8755,2014-12-01,28.29999923706055,28.48500061035156,28.13999938964844,28.48500061035156,23172200.0,-0.007713927670826237,2.729715240118012,1.541691833296141,82.53119247776645,55.1275888833504,-0.7823298135944228,-0.9314838712606281,-1.4161216396501572,-1.0866694364035858,9.960302898713854,0.3800010681152308,0.08278724156247819,0.8672492027282743,-0.33394086356962305,2.0684392690261717,0.26665416957932564,1.467844235877223,-1.9951399391505866,77.48343701645251,6.768658213294543,0.6005950331489482,12,-0.5374994277954102,-1.0899991989135742,-2.1074986457824743,-1.5949983596801793,-0.10999870300293679,0,0.04010601623605292,3.1667037543310625,28.520000457763672,3.842130624209661,28.43000030517578,1.3035684483363768,28.309999465942386,0.04010601623605292
8756,2014-12-02,28.51000022888184,28.57999992370605,28.149999618530273,28.2450008392334,19869000.0,0.0074205299463852015,1.1234646974606481,-1.4324185001134833,83.72093907447359,59.21536825740085,-0.8575502105084389,-1.1442314154135929,-1.6409517657336714,-1.290115044095355,9.641279058399965,0.4300003051757777,0.13548053465401466,1.041750144958499,-0.24412161891498485,2.3276219088319827,0.39881426302175527,1.6846860268952426,-2.018329723632796,86.17028184160877,10.606008046988222,0.642935881936742,12,-0.7250003814697301,-1.3000001907348633,-2.1849999427795446,-1.8049993515014684,-0.3649997711181676,1,0.017362291403397068,2.729715240118012,28.29999923706055,3.1667037543310625,28.520000457763672,3.842130624209661,28.43000030517578,0.017362291403397068
8757,2014-12-03,28.56999969482422,28.625,28.26000022888184,28.53000068664551,20754200.0,0.0021045059789792653,3.866675991505872,0.15094000115159395,82.18182650479417,62.768324949397886,-0.7871199658298558,-1.165125302115296,-1.7010430464756539,-1.3471354675669787,10.276220290932681,0.3649997711181605,0.20460636557749368,1.0389996528625502,-0.33486006979082816,2.4128593755159287,0.35206979153586104,1.7259295141892395,-1.9064628788232234,86.00006103515554,7.200715765840798,0.6869298613266892,12,-0.7849998474121094,-1.3599996566772425,-2.3174996376037598,-1.8649988174438477,-0.4850006103515625,2,0.0036751677759154777,1.1234646974606481,28.51000022888184,2.729715240118012,28.29999923706055,3.1667037543310625,28.520000457763672,0.0036751677759154777
8758,2014-12-04,28.190000534057614,28.614999771118164,28.04999923706055,28.42499923706055,30072400.0,-0.0133006358006873,-1.1941713054009475,-5.875113251633907,68.70506065096878,65.70068718031118,-0.2797746841205857,-0.7740106426626276,-1.3237801214805565,-0.965059326404397,10.786313496387653,0.5650005340576136,0.2910607310314042,0.6267504692077601,-0.7784177673097687,2.031918705725289,-0.07583364905100254,1.3293345874665228,-1.368346712164822,23.729027252447636,-53.80950774066976,0.7025841182587641,12,-0.40500068664550426,-0.9800004959106374,-1.9525003433227504,-1.4849996566772425,0.22999954223633168,3,-0.007449485201945105,3.866675991505872,28.56999969482422,1.1234646974606481,28.51000022888184,2.729715240118012,28.29999923706055,-0.007449485201945105
8759,2014-12-05,28.170000076293945,28.364999771118164,28.084999084472656,28.15500068664551,16007400.0,-0.0007094876688457097,-2.6128516230649965,-0.06382754226625029,70.74076507318219,69.33295800305791,-0.11861596447466027,-0.7549106866248714,-1.2919752461293932,-0.9443544746953485,11.160698725785261,0.2800006866455078,0.3724137809830168,0.5827500343322747,-0.8477025505273588,2.013202619191908,-0.13247625809754382,1.2979763267620932,-1.2028786089807006,20.86968348006028,-55.38342392913619,0.7152262924298175,12,-0.2850008010864258,-0.9600000381469691,-1.973750114440918,-1.4649991989135742,-0.26000022888183594,4,-0.01970182121663655,-1.1941713054009475,28.190000534057614,3.866675991505872,28.56999969482422,1.1234646974606481,28.51000022888184,-0.01970182121663655
8760,2014-12-08,28.18000030517578,28.34499931335449,28.01000022888184,28.13999938964844,19142600.0,0.0003549956994941539,-1.2333329094770091,2.6668362156667222,70.5772913777819,71.27703852046645,0.05598610430108408,-0.7560236355321805,-1.2946472097273443,-0.9467989816171958,11.680356343524144,0.33499908447264914,0.44817517628696635,0.5625002861022956,-0.8922433842594728,2.017243956464064,-0.1648715490785868,1.289872121283178,-1.0790486040757195,27.642299115795847,-45.551964870641044,0.7273718351808836,12,-0.010000228881835938,-0.970000267028805,-1.952500343322754,-1.4749994277954102,-0.18000030517578125,0,-0.02093683982251504,-2.6128516230649965,28.170000076293945,-1.1941713054009475,28.190000534057614,3.866675991505872,28.56999969482422,-0.02093683982251504
8761,2014-12-09,28.09499931335449,28.274999618530273,27.82500076293945,27.96999931335449,20381600.0,-0.0030163587970465366,-1.168684333894069,3.1249284760636002,66.79317176487275,72.00506155315384,0.2600420965807224,-0.5728013852235954,-1.2018650322597786,-0.857374253776019,11.105076845890121,0.44999885559082387,0.5624046294715619,0.3964993476867633,-0.9679983445696863,1.7609970399432129,-0.28574949844146147,1.078748193814988,-0.8709237971705548,33.749850988245804,-35.89619005058163,0.6822488461282247,12,0.13750076293945668,-0.8849992752075124,-1.5874996185302699,-1.3899984359741175,0.29000091552735086,1,0.003381428119771046,-1.2333329094770091,28.18000030517578,-2.6128516230649965,28.170000076293945,-1.1941713054009475,28.190000534057614,0.003381428119771046
8762,2014-12-10,27.78499984741211,28.170000076293945,27.65999984741211,28.01000022888184,24384000.0,-0.01103397307417009,-1.1473676602271952,-1.800003051757841,60.170924454025844,72.0270475674049,0.5450573290448304,-0.16866950582396711,-0.8814009481321641,-0.5389605896577265,10.237514164385434,0.5100002288818359,0.7090360562193077,0.021249866485597124,-1.216863633169723,1.2593633661409172,-0.5978068833420629,0.6403066163132571,-0.44765042135101396,13.089006281269036,-52.86405568482893,0.6190567498276598,12,0.36499977111816406,-0.5749998092651332,-1.2474994659423828,-1.0799989700317383,0.12000083923340199,2,0.012956653313967559,-1.168684333894069,28.09499931335449,-1.2333329094770091,28.18000030517578,-2.6128516230649965,28.170000076293945,0.012956653313967559
8763,2014-12-11,27.95000076293945,28.22500038146973,27.739999771118164,27.864999771118164,20965400.0,0.005938488984469359,-1.8955174593052928,-0.37778154537360603,62.29773013318722,71.96876683456142,0.3406288916661424,-0.25623504817219,-1.020103070790551,-0.7009691183293896,10.114225716109981,0.48500061035156605,0.7752680317942655,0.12875070571898917,-1.0248379843360382,1.2823393957740166,-0.44804363930852276,0.7055450507465011,-0.5084393397913658,41.13488608663371,-22.389283103869943,0.576794345027513,12,0.19249916076660512,-0.7400007247924734,-1.342500209808346,-1.2449998855590785,-0.06500053405761008,3,0.0048299934829414415,-1.1473676602271952,27.78499984741211,-1.168684333894069,28.09499931335449,-1.2333329094770091,28.18000030517578,0.0048299934829414415
8764,2014-12-12,27.67499923706055,27.989999771118164,27.489999771118164,27.5,22725600.0,-0.009839052535681514,-4.12821315387926,2.0587905306856435,59.87554491370382,69.45147266077669,0.5399424779462443,0.06336346686944339,-0.7200053607523706,-0.4251826168620525,10.325087045781737,0.5,0.7417621743073539,-0.17250080108642152,-1.2849351666148934,0.9399335644420503,-0.7287179838506574,0.3837163816778144,0.9650001525878906,21.637376022272996,-44.706946789064666,0.5562171827642365,12,0.3825006484985316,-0.4649991989135742,-0.8774986267089879,-0.9699983596801793,0.610000610351559,4,0.02691963359607752,-1.8955174593052928,27.95000076293945,-1.1473676602271952,27.78499984741211,-1.168684333894069,28.09499931335449,0.02691963359607752
8765,2014-12-15,27.46999931335449,27.875,27.415000915527344,27.84000015258789,25869600.0,-0.007407404854831601,1.0909023915521898,-2.114299727520413,49.322019432942774,65.62937047838437,0.687079171906916,0.3177323736467592,-0.5048303211400444,-0.22393492996420505,10.601944984786007,0.45999908447265625,0.6918445399759321,-0.398500728607182,-1.4623421097323082,0.6653406525179442,-0.9304214191697469,0.13341996195538286,1.1470000839233485,6.395172182830318,-54.843143324305466,0.5319206905625639,12,0.5500011444091832,-0.2599992752075124,-0.6237487792968714,-0.7649984359741175,0.6850013732910227,0,0.016017493449434372,-4.12821315387926,27.67499923706055,-1.8955174593052928,27.95000076293945,-1.1473676602271952,27.78499984741211,0.016017493449434372
8766,2014-12-16,27.40500068664551,27.920000076293945,27.3700008392334,27.40500068664551,31555800.0,-0.002366167758780291,-14.714332425066525,-0.0,29.571170240247795,59.78374200454589,0.6468757717314091,0.43080919158079567,-0.4260111152214101,-0.15719673892857244,10.834805981476531,0.5499992370605469,0.6147156239908362,-0.479999351501462,-1.501412031542916,0.541413328539992,-0.9907056915221908,0.030706988519266787,1.1639187713623045,4.093551596597062,-50.383576955256245,0.5107063400207277,12,0.5874996185302699,-0.19500064849853516,-0.5262498855590856,-0.6999998092651403,0.9399986267089773,1,0.02171134093948157,1.0909023915521898,27.46999931335449,-4.12821315387926,27.67499923706055,-1.8955174593052928,27.95000076293945,0.02171134093948157
8767,2014-12-17,27.670000076293945,27.7450008392334,27.3700008392334,27.3700008392334,25609200.0,0.009669745776637262,-1.500006357844945,100.0,33.89831741318528,55.91632608923661,0.26908268477256314,0.21295733627641056,-0.6710854654167875,-0.4216123618276981,11.271914289330567,0.375,0.49885052509797134,-0.23800001144409322,-1.2151728399352564,0.7391728170470699,-0.7265864256896748,0.25058640280148836,0.8269842645874057,35.0876488513515,-13.266851144609518,0.48858641424558147,12,0.19750022888183594,-0.4600000381469691,-1.0774993896484375,-0.9649991989135742,0.5100002288818359,2,0.025840265652925076,-14.714332425066525,27.40500068664551,1.0909023915521898,27.46999931335449,-4.12821315387926,27.67499923706055,0.025840265652925076
8768,2014-12-18,28.145000457763672,28.270000457763672,27.489999771118164,27.70000076293945,34912000.0,0.01716662017202819,1.2446072781162523,1.483336088399488,43.169405741634726,52.85284171906468,-0.23800054206332177,-0.19692489094246923,-1.1452148269038673,-0.8953366923756789,11.973090577596555,0.7800006866455078,0.358194864859982,0.1892503738403306,-0.7319229709662132,1.1104237186468744,-0.27133629856294306,0.6498370462436043,0.2843648730188022,86.11110522423012,41.60886748562516,0.46058667240327267,12,-0.28750038146972656,-0.6050004959106445,-1.581249713897705,-1.4399995803833008,-0.8500003814697266,3,-0.008527261226316973,-1.500006357844945,27.670000076293945,-14.714332425066525,27.40500068664551,1.0909023915521898,27.46999931335449,-0.008527261226316973
8769,2014-12-19,28.584999084472656,28.670000076293945,28.07999992370605,28.07999992370605,42608400.0,0.01563327836392392,-1.3366381508129663,1.1348303530097543,54.80606800582044,51.10048356662451,-0.6849730832419958,-0.555537898998061,-1.5558391475057647,-1.3348408295059215,13.01668937737671,0.5900001525878942,0.23157683682138241,0.5594990730285652,-0.32818774430294795,1.4471858903600783,0.11565566436280861,1.0033424816943217,-1.2149982452392578,93.46145833027668,50.93632870706721,0.4438434086657558,12,-0.5649986267089844,-0.8974990844726562,-2.0212483406066895,-1.8799982070922852,-1.6499996185302699,4,-0.024488328774201595,1.2446072781162523,28.145000457763672,-1.500006357844945,27.670000076293945,-14.714332425066525,27.40500068664551,-0.024488328774201595
8770,2014-12-22,28.61000061035156,28.90500068664551,28.53000068664551,28.61000061035156,38352800.0,0.0008746379807471616,-3.687504470353038,0.0,51.798567567808504,49.43441643361737,-0.7180781616590082,-0.4815790257658499,-1.5392869281208057,-1.3457850556336908,13.97151460806644,0.375,0.1741804537551488,0.5060006141662576,-0.2874104078589781,1.2994116361914934,0.10929510315364155,0.9027061251788737,-1.2139997863769487,80.78175207695956,41.969039761217985,0.39670551101261725,12,-0.4724998474121058,-0.735000610351559,-2.046249866485592,-1.9049997329711879,-2.0349998474121094,0,-0.011359690877526862,-1.3366381508129663,28.584999084472656,1.2446072781162523,28.145000457763672,-1.500006357844945,27.670000076293945,-0.011359690877526862
8771,2014-12-23,28.95000076293945,29.10000038146973,28.65999984741211,28.7450008392334,22642800.0,0.011883961738360593,-1.3466575792563094,100.0,56.209164993062465,48.99422093795478,-1.0326344935491711,-0.7464367429223451,-1.817129181795675,-1.6668936951852835,15.081565997057572,0.48999977111817117,0.11972973702711087,0.7740007400512674,-0.05308437410448619,1.601085854207021,0.3604581829733924,1.1875432971291424,-1.4936399444580033,91.3294995248161,56.06968679176987,0.4135425570778761,12,-0.7150001525878871,-0.9775009155273402,-2.3962502479553187,-2.2449998855590785,-2.045000076293938,1,-0.027461141808039713,-3.687504470353038,28.61000061035156,-1.3366381508129663,28.584999084472656,1.2446072781162523,28.145000457763672,-0.027461141808039713
8772,2014-12-24,29.03499984741211,29.11000061035156,28.86000061035156,28.98500061035156,9601600.0,0.0029360650166707636,1.4999904632933043,0.24389880813928597,65.2802697465678,49.3256142283304,-1.029988611781679,-0.8161817707547669,-1.8349609155639364,-1.7359876476174634,15.017409673991903,0.25,0.0663905617957461,0.8227498054504387,-0.08834843916974933,1.7338480500706268,0.3672006831403465,1.278298927760531,-1.4800206551513675,95.37032567372367,56.22909473277868,0.45554912231009365,12,-0.7949991226196289,-1.0374994277954102,-2.516249179840088,-2.3299989700317383,-1.3299999237060582,2,-0.02376444076748019,-1.3466575792563094,28.95000076293945,-3.687504470353038,28.61000061035156,-1.3366381508129663,28.584999084472656,-0.02376444076748019
8773,2014-12-26,29.19499969482422,29.274999618530273,28.915000915527344,29.024999618530273,11381800.0,0.005510585440088089,1.1818108256509552,3.4000534065763968,67.64198582193583,50.18855210702284,-1.1117227112257169,-0.9654292876230457,-1.9145555549840196,-1.8736415194363687,14.894667122126325,0.3599987030029297,0.03694208627413076,0.9444996833801262,-0.06410493412769824,1.9531043008879507,0.4401973746262122,1.4488019921340403,-1.5156187891162105,93.3054440053374,49.71099186315482,0.5043023087539128,12,-0.8724994659423828,-1.0924997329711914,-2.6762490272521973,-2.4899988174438477,-0.7449989318847692,4,-0.03476620655106155,1.4999904632933043,29.03499984741211,-1.3466575792563094,28.95000076293945,-3.687504470353038,28.61000061035156,-0.03476620655106155
8774,2014-12-29,29.440000534057614,29.524999618530273,29.04999923706055,29.065000534057614,14340000.0,0.008391876752676497,-1.3456658723356807,2.205881362968282,70.06368962469597,52.493182128328755,-1.2069528398117946,-1.1994695000933469,-2.0543366106213234,-2.092409463315313,14.652454153281846,0.475000381469723,0.05821340412526155,1.1435005187988239,0.007296631481299443,2.2797044061163483,0.5753985751400599,1.7116024624575878,-1.6010577570673803,91.45736927459293,43.95126421604702,0.568101943658763,12,-0.9925003051757777,-1.2125005722045863,-2.921249866485592,-2.7349996566772425,-0.9549999237060547,0,-0.07286006857514249,1.1818108256509552,29.19499969482422,1.4999904632933043,29.03499984741211,-1.3466575792563094,28.95000076293945,-0.07286006857514249
8775,2014-12-30,29.434999465942386,29.60000038146973,29.2549991607666,29.28000068664551,16378000.0,-0.0001698732345279952,-2.365835504279784,0.413330078125,71.89541750346908,57.195876268686675,-0.9989545104674313,-1.164796985071316,-1.9595741372136999,-2.059181863172906,14.952024255509173,0.34500122070312855,0.06229549063809969,1.0817494392395055,-0.16335161589102754,2.3268504943700385,0.459198911674239,1.704299966804772,-1.3937298679673482,82.44672108694468,31.829062245145003,0.6225505275652667,12,-0.9499988555908239,-1.1699991226196325,-2.916249275207523,-2.7299985885620153,-0.9750003814697301,1,-0.0849329045476156,-1.3456658723356807,29.440000534057614,1.1818108256509552,29.19499969482422,1.4999904632933043,29.03499984741211,-0.0849329045476156
8776,2014-12-31,29.0049991607666,29.649999618530273,28.915000915527344,29.40500068664551,24685400.0,-0.014608469949976222,-1.534486954348441,-2.5806753297893517,69.18236579442528,61.11632608882445,-0.3555125148632925,-0.7334136861175082,-1.4529521204545368,-1.6097154239790683,14.797460898353915,0.7349987030029297,0.09034335665950621,0.6269991874694831,-0.6504793437173397,1.904477718656306,-0.0117400781239283,1.2657384530628946,-0.745507253102307,18.35426993121501,-35.48164502935978,0.6387392655934111,12,-0.4349994659423828,-0.6149997711181641,-2.4374990463256836,-2.2999982833862305,-0.45999908447265625,2,-0.08377860603816434,-2.365835504279784,29.434999465942386,-1.3456658723356807,29.440000534057614,1.1818108256509552,29.19499969482422,-0.08377860603816434
8777,2015-01-02,28.67499923706055,29.17499923706055,28.420000076293945,29.0,21170000.0,-0.011377346431797997,1.2370370788993184,0.8124988079116359,60.837043490954386,63.07939694985997,0.14755557757620608,-0.4164982100008281,-1.0629312044516972,-1.263966569265616,14.151423455716145,0.7549991607666051,0.1765106724604948,0.2917492866516156,-0.9899077463146462,1.5734063196178774,-0.34907922983151707,0.9325778031347483,0.975000381469723,20.731646802321364,-33.27699295026569,0.6408285164831312,1,0.19000053405761363,-0.1649990081787145,-1.9112491607666051,-1.9699983596801793,0.030000686645500707,4,-0.06172619346149566,-1.534486954348441,29.0049991607666,-2.365835504279784,29.434999465942386,-1.3456658723356807,29.440000534057614,-0.06172619346149566
8778,2015-01-05,27.979999542236328,28.54999923706055,27.82999992370605,28.42499923706055,33001400.0,-0.02423713036846331,1.0719413798781485,1.3692266159606818,54.0504695168657,62.99544156219833,0.9126649774795617,0.27611882596847437,-0.3034657484730907,-0.5574986191234075,13.721393175350698,0.8449993133544993,0.3158562470981323,-0.3927503585815444,-1.6844748768059112,0.8989741596428225,-1.0386126176937296,0.2531119005306408,1.6700000762939453,8.241738663849837,-47.80191498544949,0.6458622591121839,1,0.7600002288818359,0.5300006866455078,-0.7125000953674316,-1.274998664855957,0.9099998474121129,0,-0.00982843541920575,1.2370370788993184,28.67499923706055,-1.534486954348441,29.0049991607666,-2.365835504279784,29.434999465942386,-0.00982843541920575
8779,2015-01-06,27.614999771118164,27.96999931335449,27.43000030517578,27.940000534057614,33973200.0,-0.013045024199060173,1.805201882586112,0.7303392939804755,51.8471399483923,63.00083849337431,1.2578799788565007,0.6296921113570306,0.09520180454210703,-0.18551153957280064,13.500177663431522,0.5499992370605469,0.42828991468770994,-0.7300001144409194,-2.0632430620920914,0.6032428332102526,-1.3966215882665054,-0.06337864061533338,1.9621998596191403,8.33331185417542,-51.76024724690231,0.6666214738255856,1,0.9250001907348633,0.8950004577636719,-0.25750017166137695,-0.9399995803833008,1.5750007629394496,1,0.03023722609965729,1.0719413798781485,27.979999542236328,1.2370370788993184,28.67499923706055,-1.534486954348441,29.0049991607666,0.03023722609965729
8780,2015-01-07,27.59000015258789,27.82500076293945,27.38500022888184,27.73500061035156,22123800.0,-0.0009052912814585534,1.7076892378839785,0.446154207307763,52.380945367352346,62.575480757184295,1.2549479423882097,0.6410932419834516,0.13750919170720266,-0.15567476357076515,13.461195871237852,0.4400005340576101,0.4871751061407146,-0.7254997253417983,-2.099598038242199,0.6485985875586024,-1.4125488817919987,-0.038450568891597925,1.8583675186157222,9.050771697464809,-55.72526962053027,0.6870491564502001,1,0.9274997711181641,0.9200000762939453,-0.11375045776367188,-0.9149999618530273,2.1450004577636683,2,0.03243930600992462,1.805201882586112,27.614999771118164,1.0719413798781485,27.979999542236328,1.2370370788993184,28.67499923706055,0.03243930600992462
8781,2015-01-08,28.190000534057614,28.524999618530273,27.79999923706055,27.875,31532400.0,0.021747023492257656,-2.1182673967883177,-2.172410617979035,56.16114108228893,61.562244238931086,0.5987715083519056,0.051200092847178524,-0.43446954861950715,-0.7493756532316205,13.565187908170717,0.9349994659423828,0.4886180773299671,-0.1302494049072287,-1.5017927268576514,1.241293917043194,-0.8160210658824383,0.5555222560679809,1.0932977417602565,44.97210900663271,-22.5861033206088,0.6857716609752108,1,0.32749938964844105,0.3199996948242223,-0.7037506103515554,-1.5174999237060511,1.2099990844726598,3,0.009577812887546555,1.7076892378839785,27.59000015258789,1.805201882586112,27.614999771118164,1.0719413798781485,27.979999542236328,0.009577812887546555
8782,2015-01-09,28.145000457763672,28.38500022888184,28.040000915527344,28.30500030517578,22225800.0,-0.001596313424668927,1.1562477648236635,-0.5079351623665672,49.99999999999999,59.60202359204933,0.5635075135347201,0.13128438418296184,-0.37235388855556195,-0.6990721499462893,14.030727396942577,0.34499931335449574,0.498524809752773,-0.1932495117187507,-1.5445149885467124,1.158015965109211,-0.8688822501327316,0.48238322669523015,0.9864339742993167,65.23612668734978,0.023708943020821494,0.6756327384139805,1,0.3724994659423828,0.36499977111816406,-0.6475005149841309,-1.4925003051757812,0.9650001525878871,4,0.014212102043861696,-2.1182673967883177,28.190000534057614,1.7076892378839785,27.59000015258789,1.805201882586112,27.614999771118164,0.014212102043861696
8783,2015-01-12,28.084999084472656,28.354999542236328,27.88500022888184,28.1200008392334,22483200.0,-0.0021318661330653743,-1.1609190362396875,0.21876117588155353,42.66862957427574,56.558128030891524,0.5023214211406923,0.2128299585459743,-0.29832152170178006,-0.6322261948356882,14.330706202662308,0.46999931335448863,0.4619205099816561,-0.2600008010864272,-1.604431784941081,1.0844301827682266,-0.9322162930137523,0.4122146908408979,0.9067206113358388,61.403441260322985,-0.2259278473188715,0.6722154919273269,1,0.43250083923339844,0.4250011444091797,-0.5874991416931152,-1.4324989318847656,0.8400001525878942,0,0.02207587179791548,1.1562477648236635,28.145000457763672,-2.1182673967883177,28.190000534057614,1.7076892378839785,27.59000015258789,0.02207587179791548
8784,2015-01-13,28.420000076293945,28.979999542236328,28.21500015258789,28.420000076293945,34857800.0,0.011928111188955093,-2.7317057285609283,-0.0,47.44623152834387,53.84155181143317,0.008289299763113434,-0.06692708851657159,-0.606244012980838,-0.9594827984039895,15.378653624198485,0.8950004577636719,0.3930333852004253,0.03775014877319194,-1.2692812430500204,1.3447815405964043,-0.615765547138416,0.6912658446847999,-1.0349998474121058,64.89030050021577,5.448796243728594,0.6535156959116067,1,0.09749984741210938,0.09000015258789062,-0.9225001335144043,-1.7674999237060547,0.8299999237060547,1,0.016537625337536,-1.1609190362396875,28.084999084472656,1.1562477648236635,28.145000457763672,-2.1182673967883177,28.190000534057614,0.016537625337536
8785,2015-01-14,27.90999984741211,28.13999938964844,27.5,27.920000076293945,48808200.0,-0.017945117083488116,1.8444489655785983,-100.0,36.63238998922276,50.22488783307733,0.3120328655206954,0.5035439927257244,-0.09065219130235391,-0.44302846419785524,16.049764806610085,0.9200000762939453,0.2805992060654958,-0.49425010681152415,-1.750452526208651,0.7619523125856027,-1.1223513165100876,0.13385110288703927,-0.4930996322631813,27.702700961149358,-26.560713683652015,0.6281012096985635,1,0.3699998855590856,0.6000003814697266,-0.3625001907348633,-1.2574996948242188,1.1949996948242188,2,0.045861723168880264,-2.7317057285609283,28.420000076293945,-1.1609190362396875,28.084999084472656,1.1562477648236635,28.145000457763672,0.045861723168880264
8786,2015-01-15,28.0,28.21500015258789,27.71999931335449,28.0049991607666,32459800.0,0.0032246561476150237,1.3294094415747195,0.4999046347510967,36.71375209098063,47.54452212196914,0.0720594058994628,0.48528611078678097,-0.17792939506409766,-0.5239099256790034,16.715893189803506,0.495000839233402,0.12514829136701522,-0.433999919891356,-1.616586663607368,0.748586823824656,-1.0252932917493638,0.1572934519666518,-0.5518377983093252,33.78379423310385,-14.648676850255782,0.5912933718580062,1,0.18249988555908203,0.5100002288818359,-0.309999942779541,-1.3474998474121094,1.5849990844726562,3,0.06196430751255577,1.8444489655785983,27.90999984741211,-2.7317057285609283,28.420000076293945,-1.1609190362396875,28.084999084472656,0.06196430751255577
8787,2015-01-16,28.38500022888184,28.48500061035156,27.815000534057614,27.90500068664551,31034000.0,0.013750008174351347,-1.0303037308903416,-96.01602441816101,40.169920497910034,46.00223889764074,-0.40052243117038344,0.16506116880667676,-0.5400414475963444,-0.9012124208472727,17.509728961657267,0.6700000762939453,-0.03989490551723662,-0.08474969863891246,-1.212026167623776,1.042526770345951,-0.648387933131346,0.4788885358535211,-0.9062012803802517,59.79733125758775,16.337043763711073,0.5636382344924319,1,-0.20250034332275746,0.12499999999999645,-0.6637501716613805,-1.7325000762939489,1.4249992370605469,4,0.03575830126700752,1.3294094415747195,28.0,1.8444489655785983,27.90999984741211,-2.7317057285609283,28.420000076293945,0.03575830126700752
8788,2015-01-20,27.90500068664551,28.375,27.729999542236328,28.375,27553800.0,-0.016910323704980135,1.7446868088387477,-0.9791661699608124,32.37659398162995,43.8388449013338,0.07567809422297955,0.6599970206184729,-0.049674168109437034,-0.4155096469953996,17.60831471456732,0.6550006866455114,-0.19032628360334058,-0.5527492523193338,-1.699522539757016,0.5940240351183483,-1.1261358960381749,0.020637391399507266,-0.3961777262692294,27.36491972379545,-9.609976157213442,0.5733866437188402,1,0.27749919891357067,0.6049995422363246,-0.22500085830688832,-1.2525005340576207,1.6700000762939382,1,0.0431822216110076,-1.0303037308903416,28.38500022888184,1.3294094415747195,28.0,1.8444489655785983,27.90999984741211,0.0431822216110076
8789,2015-01-21,27.88500022888184,28.01499938964844,27.584999084472656,27.709999084472656,27846600.0,-0.0007167338208754481,-1.0235253990835942,-0.3723434044193842,32.26546609984548,41.6037916493886,0.1542241427917439,0.6586350060015143,-0.02399913319574054,-0.38986435896859106,16.938760984872296,0.4300003051757848,-0.29671396143849904,-0.5377497673034632,-1.710602572370906,0.6351030377639795,-1.1241761698371846,0.048676635230258114,-0.346753736868358,39.08629343330337,7.538453737096507,0.5864264025337215,1,0.3549995422363246,0.6249999999999964,-0.20875024795532582,-1.2325000762939489,1.8050003051757741,2,0.03729600142163658,1.7446868088387477,27.90500068664551,-1.0303037308903416,28.38500022888184,1.3294094415747195,28.0,0.03729600142163658
8790,2015-01-22,28.28499984741211,28.34000015258789,27.82999992370605,27.97500038146973,26890400.0,0.014344615931398463,1.428572077329366,1.7714139355428806,41.70508097218478,39.997562748265906,-0.15290138195153347,0.2456324379611452,-0.4098517930251617,-0.7815165112522493,16.00880602249194,0.5100002288818395,-0.3200271345300365,-0.12150011062622212,-1.292433487522846,1.0494332662704018,-0.7069667990745323,0.46396657782208806,-0.7179182943941704,77.77773068282995,42.72022448225178,0.5854666884483117,1,-0.04500007629394531,0.22500038146972656,-0.651249885559082,-1.6324996948242188,1.649999618530277,3,0.034117028735857646,-1.0235253990835942,27.88500022888184,1.7446868088387477,27.90500068664551,-1.0303037308903416,28.38500022888184,0.034117028735857646
8791,2015-01-23,28.15500068664551,28.32500076293945,28.04999923706055,28.295000076293945,21703800.0,-0.004596046012653288,1.7500047683534188,-0.45161171237132436,43.7198262378297,39.299765663580324,-0.03172531241742149,0.3299342929184057,-0.23146287001471322,-0.6454377988542142,14.731687255940354,0.27500152587889914,-0.3074674493183416,-0.21174926757812074,-1.3587280105452386,0.9352294753889971,-0.7852386390616815,0.36174010390544,-0.5700016021728551,63.33340397575616,25.370581747534956,0.5734893714835596,1,0.0849990844726527,0.3549995422363246,-0.5400004386901891,-1.5025005340576207,1.8249988555908168,4,0.033741745069159945,1.428572077329366,28.28499984741211,-1.0235253990835942,27.88500022888184,1.7446868088387477,27.90500068664551,0.033741745069159945
8792,2015-01-26,28.34499931335449,28.42499923706055,28.040000915527344,28.15500068664551,17307800.0,0.006748308367085176,1.1999999999999755,-1.3571389645776404,55.02062927284107,40.67221007453203,-0.21274281469618828,0.09021759274295249,-0.3700274043156533,-0.8286693153479696,13.427645570897582,0.3849983215332067,-0.28661298740750496,0.012749385833735971,-1.090262878131039,1.115761649798511,-0.5387567461486533,0.5642555178161253,-0.7321002197265578,90.47620128882168,46.7398901324439,0.5515061319823882,1,-0.10499954223632457,0.1650009155273473,-0.7437491416931117,-1.692499160766598,1.870000839233402,0,0.043746685523254,1.7500047683534188,28.15500068664551,1.428572077329366,28.28499984741211,-1.0235253990835942,27.88500022888184,0.043746685523254
8793,2015-01-27,28.18000030517578,28.415000915527344,28.01000022888184,28.1200008392334,19046600.0,-0.005821097624827631,-1.8928549533041807,0.3157889453289816,58.2241720800765,41.869759024724544,-0.036711295354106,0.18474868352540597,-0.16476727196791074,-0.6585124800085183,11.779829260553514,0.40500068664550426,-0.3340169485498272,-0.10149965286255025,-1.1281295874330368,0.9251302817079363,-0.6148146201477935,0.41181531442269304,-0.5397592025756808,70.83346578807515,21.684549341974616,0.5133149672852424,1,-0.1875,0.33749961853027344,-0.6412501335144043,-1.5275001525878906,1.9850006103515625,1,0.05784241104025911,1.1999999999999755,28.34499931335449,1.7500047683534188,28.15500068664551,1.428572077329366,28.28499984741211,0.05784241104025911
8794,2015-01-28,27.295000076293945,28.31999969482422,27.26499938964844,28.2450008392334,39778400.0,-0.03140525973377262,-1.089105096575852,-15.83348698222971,46.56577332882732,42.97346828468061,0.7508896578484219,0.9494923332074166,0.7397571135830887,0.22647185335875974,9.726543434184096,1.0550003051757777,-0.37005808833670883,-0.8792498588562019,-1.8425074831374921,0.08400776542508837,-1.360878670996847,-0.39762104671555676,1.6849994659423828,2.586266430330487,-49.50181550448789,0.481628812140645,1,0.5799999237060547,1.1624994277954102,0.403749942779541,-0.6424999237060547,2.889999389648441,2,0.0835318073006972,-1.8928549533041807,28.18000030517578,1.1999999999999755,28.34499931335449,1.7500047683534188,28.15500068664551,0.0835318073006972
8795,2015-01-29,26.934999465942386,27.53000068664551,26.76000022888184,27.43000030517578,41683600.0,-0.013189251120912182,1.2158235473309305,0.5210530965278214,34.52526542953207,42.73030310007521,1.070630176814685,1.1727221548413063,1.1187249922821927,0.5778164922946978,7.7086118217368975,0.7700004577636719,-0.382763932659401,-1.1142504692077608,-2.036617251719477,-0.19188368669604472,-1.5754338604636189,-0.6530670779519028,2.010700073242184,10.510470949287408,-40.723022340595655,0.46118339125585756,1,0.6875009536743129,1.2700004577636683,0.9187507629394496,-0.26749897003174183,3.350000381469723,3,0.10228331623316911,-1.089105096575852,27.295000076293945,-1.8928549533041807,28.18000030517578,1.1999999999999755,28.34499931335449,0.10228331623316911
8796,2015-01-30,26.57500076293945,26.95000076293945,26.51000022888184,26.63500022888184,56380800.0,-0.013365461672205758,-3.6315715504694053,0.1212108368044603,32.03661237341436,41.82660219735347,1.3491086123315519,1.4138247636075256,1.4930928140174622,0.9255409260334453,6.663422001858553,0.4400005340576101,-0.4546747826831776,-1.352749252319338,-2.379324726085855,-0.32617377855282115,-1.8660369892025983,-0.8394615154360778,2.2832708038330125,3.394285520775796,-44.164948545878765,0.5132877368832588,1,0.8924989700317454,1.5049991607666051,1.431249618530277,0.2100000381469762,2.7749996185302805,4,0.12643456656786523,1.2158235473309305,26.934999465942386,-1.089105096575852,27.295000076293945,-1.8928549533041807,28.18000030517578,0.12643456656786523
8797,2015-02-02,26.90500068664551,26.96999931335449,26.22500038146973,26.57500076293945,36911800.0,0.012417682567530397,2.239145668426157,-5.500047684139722,37.284493123881155,42.371924324270275,0.8795914162030698,0.9954597118354656,1.1772408318517869,0.5792330500858753,6.884841042688325,0.7449989318847585,-0.4332397943622155,-0.9342494010925257,-1.9942207772832035,0.12572197509815197,-1.4642350891878664,-0.4042637129971851,1.8123745998535128,31.050234673499492,-14.148170783953919,0.529985688095339,2,0.4199991226196289,1.0324993133544886,1.1987495422363246,-0.02250003814697621,2.125,0,0.11429097852122028,-3.6315715504694053,26.57500076293945,1.2158235473309305,26.934999465942386,-1.089105096575852,27.295000076293945,0.11429097852122028
8798,2015-02-03,27.70499992370605,27.78000068664551,26.93000030517578,26.940000534057614,36466200.0,0.029734221023737906,-1.1656064883882824,2.3181805045804778,42.9970543488332,43.56432301860224,0.05390752849086766,0.18319431777623763,0.40162200895820277,-0.23498281044939517,7.20425775472965,0.875,-0.40040103632467705,-0.12050018310547372,-1.1799184167276984,0.9389180505167509,-0.650209299916586,0.4092089337056386,0.8129853703906278,70.64439271183163,26.782835865049876,0.5297091168111119,2,-0.38000011444091086,0.23250007629394887,0.4137506484985387,-0.817499160766598,1.9600009918212926,1,0.09059737360743081,2.239145668426157,26.90500068664551,-3.6315715504694053,26.57500076293945,1.2158235473309305,26.934999465942386,0.09059737360743081
8799,2015-02-04,28.45000076293945,28.989999771118164,27.415000915527344,27.72500038146973,80115800.0,0.026890483352643102,-1.3420069288551506,0.9477136730826675,55.05619181511133,45.047779778927406,-0.6733271824400582,-0.522849665176242,-0.3098387699407077,-0.9905713073598825,6.964227340698445,1.5749988555908203,-0.39351067373361914,0.5827506065368624,-0.5071139495659374,1.6726151626396621,0.03781832848546429,1.1276828845882605,-2.2250003814697195,80.47019430816675,33.13682079349996,0.5449322780513992,2,-0.8425006866455043,-0.5125007629394496,-0.23750066757201793,-1.480000495910641,1.0749988555908239,2,0.06028119882590466,-1.1656064883882824,27.70499992370605,2.239145668426157,26.90500068664551,-3.6315715504694053,26.57500076293945,0.06028119882590466
8800,2015-02-05,28.48500061035156,28.70000076293945,28.31999969482422,28.395000457763672,25603200.0,0.0012302230746406018,-2.1666534212826534,0.12413807618340686,54.588467118511915,46.25540654344765,-0.7565307133414549,-0.5136979610167209,-0.30536465647916344,-1.0368611537447627,6.639724821313894,0.3800010681152308,-0.30382709959460286,0.5730004310607875,-0.5421365049111841,1.688137367032759,0.015431963074799881,1.130568899046775,-2.2047002410888616,81.73601185384656,31.33837089097984,0.5575684679859864,2,-0.8775005340576136,-0.547500610351559,-0.1475005149841273,-1.3900003433227504,1.389999389648441,3,0.05968049215954885,-1.3420069288551506,28.45000076293945,-1.1656064883882824,27.70499992370605,2.239145668426157,26.90500068664551,0.05968049215954885
8801,2015-02-06,28.459999084472656,28.71500015258789,28.3799991607666,28.55500030517578,21181000.0,-0.0008777084550883885,-1.627447753825901,-1.0555673292926284,50.76141011425892,45.782159970271856,-0.7640649704763902,-0.49269227730839305,-0.2555176228602498,-1.0229306023659177,7.070953903687989,0.33500099182128906,-0.2076441868626766,0.5344989776611335,-0.6011569167866355,1.6701548721089026,-0.03332896956274922,1.1023269248850163,-2.1255047271728493,80.83179733674746,30.316834108553692,0.5678279472238842,2,-0.8524990081787109,-0.5224990844726562,-0.08499860763549805,-1.2774991989135707,1.1050014495849574,4,0.06412511671285137,-2.1666534212826534,28.48500061035156,-1.3420069288551506,28.45000076293945,-1.1656064883882824,27.70499992370605,0.06412511671285137
8802,2015-02-09,28.545000076293945,28.614999771118164,28.28499984741211,28.40999984741211,17200800.0,0.0029866828726521355,1.4000027743291326,-1.4210367812399614,57.06401282681773,45.65325338657644,-0.9138091540636921,-0.5757065765696225,-0.33996343972623677,-1.1202972300929055,7.473758207257718,0.3299999237060547,-0.18869217839816343,0.5994999885559089,-0.5661254634926074,1.7651254406044252,0.01668726253165076,1.182312714580167,-2.1573956107177708,78.39806746645705,23.923923231468287,0.5828127260242585,2,-0.9375,-0.845000267028805,-0.06500053405761719,-1.2250003814697266,0.9500007629394531,0,0.028201096620221078,-1.627447753825901,28.459999084472656,-2.1666534212826534,28.48500061035156,-1.3420069288551506,28.45000076293945,0.028201096620221078
8803,2015-02-10,28.70499992370605,28.73500061035156,28.35000038146973,28.56999969482422,18011400.0,0.005605179435433927,2.948687852734404,0.9999999999999737,58.77944342973273,47.010327842232606,-1.1080270482857237,-0.7239955648384431,-0.5014060310591724,-1.2907401649436956,8.188420662788982,0.38500022888182883,-0.1687080691420988,0.7284997940063427,-0.48475184192377085,1.9417514299364562,0.12187397604128591,1.3351256119713995,-2.265347552019037,81.9047584447163,24.43143043481691,0.6066258179650572,2,-1.0974998474121058,-1.0974998474121058,-0.017499923706051135,-1.3225002288818324,0.6700000762939489,1,0.01132209593462008,1.4000027743291326,28.545000076293945,-1.627447753825901,28.459999084472656,-2.1666534212826534,28.48500061035156,0.01132209593462008
8804,2015-02-11,28.88999938964844,28.96500015258789,28.53000068664551,28.684999465942386,22396400.0,0.006444851643758742,1.450691209576492,1.5185153788553503,56.790121342534334,49.484200721455075,-1.1655529331160501,-0.9191012748199263,-0.6886296950372,-1.483296904494754,8.07689052966976,0.43499946594237926,-0.2146295359190944,0.889999294281008,-0.3764625409104845,2.1564611294725005,0.25676837668526176,1.5232302118767542,-2.399340069972805,88.97048098823106,32.65831173049177,0.6332309175957455,2,-1.2824993133544957,-1.2824993133544957,-0.26499938964844105,-1.227499961853031,0.8350009918212891,2,0.02682594469547106,2.948687852734404,28.70499992370605,1.4000027743291326,28.545000076293945,-1.627447753825901,28.459999084472656,0.02682594469547106
8805,2015-02-12,29.190000534057614,29.20499992370605,28.854999542236328,28.934999465942386,23389600.0,0.010384255823718158,1.456144342867887,1.2439081122823648,61.18918753959033,52.72337573991907,-1.2427296855459673,-1.178725015558026,-0.9803224741236924,-1.7883093858298373,8.857641523659652,0.350000381469723,-0.2555060546822965,1.1260004043579066,-0.2462606891465775,2.4982614978623907,0.43986985760566455,1.8121309511101487,-2.649354405353126,98.36963169515595,41.171562913750705,0.6861305467522415,2,-1.475000381469723,-1.475000381469723,-0.665000438690182,-1.5275011062622035,0.36999893188477273,3,0.011476501484876556,1.450691209576492,28.88999938964844,2.948687852734404,28.70499992370605,1.4000027743291326,28.545000076293945,0.011476501484876556
8806,2015-02-13,29.73500061035156,29.7549991607666,29.209999084472656,29.25,29040000.0,0.018670779935686,1.0761998183469572,1.901955211153868,63.95583225294961,55.686857865371124,-1.4442198962769695,-1.6728463213343687,-1.5172799315025003,-2.328176972310416,10.017872080251191,0.5649986267089879,-0.15822673942896515,1.5842504501342738,0.022715264196019547,3.145785636072528,0.8034828571651467,2.365018043103401,-3.087780329847007,98.6395537580622,43.7651514849572,0.7807675929691268,2,-1.3925008773803675,-1.7450008392333949,-1.2212505340576136,-2.0200004577636683,-0.9500007629394496,4,0.004708235640651148,1.456144342867887,29.190000534057614,1.450691209576492,28.88999938964844,2.948687852734404,28.70499992370605,0.004708235640651148
8807,2015-02-17,29.399999618530273,29.625,29.190000534057614,29.59000015258789,31513800.0,-0.011266217755000252,2.3461467923559676,-0.3917531854648448,61.84464563152643,57.781034674559265,-0.8024729701081839,-1.3258840138754877,-1.1798974982292805,-1.9828340227414998,10.965071437716755,0.5450000762939453,0.03269944946844916,1.1984994888305671,-0.45816822404889024,2.8551672017100245,0.3701656323908402,2.026833345270294,-2.5663126052099976,74.73310671387296,20.973685047154277,0.8283338564397282,2,-0.8149995803833008,-1.4099998474121094,-0.8862495422363281,-1.6849994659423828,-1.1350002288818324,1,0.005612276111164993,1.0761998183469572,29.73500061035156,1.456144342867887,29.190000534057614,1.450691209576492,28.88999938964844,0.005612276111164993
8808,2015-02-18,29.11000061035156,29.364999771118164,29.03000068664551,29.364999771118164,24107400.0,-0.009863911970799277,1.6274524470241245,1.3420970737338942,69.92315754608305,59.432919755778336,-0.3265565411551705,-0.9918324911059351,-0.8785873792842409,-1.6831961952501935,11.998831980304992,0.3699989318847621,0.284314630267275,0.8482504844665506,-0.8501365236628864,2.5466374925959876,-0.0009430195981678935,1.697443988531269,-2.1010348681845024,47.34699152357597,-12.353203815382841,0.849193504064719,2,-0.09000110626220348,-1.1200008392333949,-0.5962505340576136,-1.3950004577636683,-1.1550006866455078,2,0.013225703222587093,2.3461467923559676,29.399999618530273,1.0761998183469572,29.73500061035156,1.456144342867887,29.190000534057614,0.013225703222587093
8809,2015-02-19,28.92499923706055,29.09000015258789,28.84000015258789,29.09000015258789,20639200.0,-0.00635525143978255,2.0302862163036943,0.6470645433941712,72.71687693211459,61.447187512845304,-0.07497534174768106,-0.7640977918654279,-0.6835466435675492,-1.4821890171608914,13.12283725371124,0.2700004577636683,0.5051311116590895,0.6112491607666044,-1.1021863872234725,2.3246847087566813,-0.24546861322843583,1.4679669347616446,-1.7512714897775226,9.289527498160785,-54.2933930706077,0.856717773995039,2,0.09500026702880504,-0.9349994659423864,-0.4112491607666051,-1.2099990844726598,-0.9549999237060618,3,0.015557503018457375,1.6274524470241245,29.11000061035156,2.3461467923559676,29.399999618530273,1.0761998183469572,29.73500061035156,0.015557503018457375
8810,2015-02-20,29.25,29.290000915527344,28.76000022888184,28.96999931335449,27035600.0,0.011235981729017297,1.9444276669580454,-1.6969644425949626,80.78246417744441,64.78286018653259,-0.3129602381601728,-1.067845339327011,-0.9948469035053407,-1.7915267143011668,13.955100802991987,0.5300006866455043,0.6629954810147609,0.8879999160766587,-0.8756397189458127,2.65163955109913,0.006180098565423009,1.7698197335878945,-1.9213959679079586,49.24626101758579,-21.04338039704681,0.8818198175112358,2,-0.23000049591064453,-1.260000228881836,-0.7362499237060547,-1.5349998474121094,-0.9449996948242188,4,0.016239329281016346,2.0302862163036943,28.92499923706055,1.6274524470241245,29.11000061035156,2.3461467923559676,29.399999618530273,0.016239329281016346
8811,2015-02-23,29.104999542236328,29.354999542236328,29.0,29.1299991607666,35090000.0,-0.004957280607305048,-2.021289374792017,-0.08928413294187255,76.44225853617618,66.93599859868351,-0.074700253840561,-0.8938524431555308,-0.8348081307672075,-1.6309086462216875,14.861215489087687,0.3549995422363281,0.6936126483915999,0.6954995155334487,-1.0956243406473156,2.486623371714213,-0.20006241255693524,1.5910614436238326,-1.630811802423814,39.88432423612296,-33.90778800696567,0.8955619280903825,2,-0.05249977111816406,-1.114999771118164,-0.7099995613098145,-1.3899993896484375,-0.8699989318847692,0,0.01563305036462115,1.9444276669580454,29.25,2.0302862163036943,28.92499923706055,1.6274524470241245,29.11000061035156,0.01563305036462115
8812,2015-02-24,29.584999084472656,29.684999465942386,29.13500022888184,29.20000076293945,40258000.0,0.01649199621321995,-1.135921898610441,-15.400167849241006,74.47911828970709,68.68040691645844,-0.43768957132899544,-1.3451581152020822,-1.2838879256096263,-2.0893070843713275,15.794800429717377,0.5799999237060582,0.742228692064753,1.1134990692138658,-0.752504253118083,2.9795023915458145,0.18049740804789138,2.04650073037984,-1.973962659402897,89.18913903242664,14.379273943937434,0.9330016611659748,2,-0.44249916076660156,-1.5949993133544922,-1.2387490272521973,-1.8699989318847656,-1.0549983978271449,1,-0.027040705148455357,-2.021289374792017,29.104999542236328,1.9444276669580454,29.25,2.0302862163036943,28.92499923706055,-0.027040705148455357
8813,2015-02-25,29.809999465942386,29.94499969482422,29.47500038146973,29.47500038146973,33931400.0,0.007605218469917796,-1.8059737183720665,0.8701312856081168,70.48187475978669,70.2017128517087,-0.546983149516965,-1.5196974882785383,-1.4800358238799767,-2.284392670812476,16.943222582800935,0.46999931335448863,0.8315456912486496,1.2569994926452672,-0.6957644718731402,3.2097634571636746,0.2806175103860653,2.233381474904469,-2.0703252767308165,88.60757048742866,13.914153043691528,0.9763819822592033,2,-0.457499504089359,-1.7249994277954137,-1.4637494087219274,-2.0949993133544957,-0.8400001525878977,2,-0.051828249043046504,-1.135921898610441,29.584999084472656,-2.021289374792017,29.104999542236328,1.9444276669580454,29.25,-0.051828249043046504
8814,2015-02-26,29.57500076293945,29.75,29.42499923706055,29.68000030517578,23584000.0,-0.00788321728322805,1.6530790190735405,-0.3134323259468552,65.48293792021227,70.67879622733335,-0.22864278105155478,-1.1648513249140713,-1.2094549899434917,-2.0198234549565086,17.98651390628724,0.38500022888183594,0.8822408882259047,0.9080007553100558,-1.0012628363697758,2.8172643469898873,-0.04663104052986,1.8626325511499715,-1.6589005332788673,68.77644737244461,-4.818505028223285,0.9546317958399155,2,-0.22250080108642223,-1.490000724792477,-1.2287507057189906,-1.860000610351559,-0.47000122070312145,3,-0.05477602020093364,-1.8059737183720665,29.809999465942386,-1.135921898610441,29.584999084472656,-2.021289374792017,29.104999542236328,-0.05477602020093364
8815,2015-02-27,29.690000534057614,29.739999771118164,29.479999542236328,29.65999984741211,19520000.0,0.003888411433695449,3.0000293440145547,-0.28572207084464313,67.03601927635981,71.0210392299345,-0.2964318154712231,-1.1203095200875666,-1.2801939249151921,-2.1107504956722387,18.366440463012047,0.26000022888183594,0.919386525012218,0.885250473022456,-0.8907484662461336,2.6612494122910455,-0.0027489966118388054,1.7732499426567507,-1.6115883471839396,73.01595310948349,0.3225160517390009,0.8879994696342944,2,-0.3375005722045863,-1.605000495910641,-1.3150005340576136,-1.975000381469723,-0.5300006866455043,4,-0.057932003697005685,1.6530790190735405,29.57500076293945,-1.8059737183720665,29.809999465942386,-1.135921898610441,29.584999084472656,-0.057932003697005685
8816,2015-03-02,29.934999465942386,30.045000076293945,29.75,29.7549991607666,23349200.0,0.008251900554994362,-2.105286405525328,5.999872846335625,68.4350029293229,71.75330115191187,-0.5700212692993638,-1.1601612397492183,-1.4750771284998478,-2.3279319028154966,18.572923586909802,0.3549995422363317,0.9683033443689872,0.9622494697570829,-0.540276146037936,2.464775085552102,0.21098666185957526,1.7135122776545906,-1.7072602784326705,87.91201881358738,15.281706779125798,0.7512628078975093,3,-0.5324993133544957,-1.7999992370605504,-1.5599994659423864,-2.2199993133544957,-0.34499931335449574,0,-0.05445128411046363,3.0000293440145547,29.690000534057614,1.6530790190735405,29.57500076293945,-1.8059737183720665,29.809999465942386,-0.05445128411046363
8817,2015-03-03,29.979999542236328,30.0049991607666,29.71999931335449,29.864999771118164,23835000.0,0.0015032596324291436,2.454564370513412,0.63888653414147,67.44185196994377,71.47760053234084,-0.5856875590346782,-1.0150188061888556,-1.4769483233369556,-2.3432131790912045,18.41535166000494,0.2849998474121129,0.9740651645131564,0.8534996032714837,-0.35956123755916636,2.0665604441021337,0.24696918285615865,1.4600300236868087,-1.5705342658481882,89.51605708502143,17.312905610160726,0.6065304204153247,3,-0.5774993896484375,-1.8449993133544922,-1.6049995422363281,-2.2649993896484375,-0.1849994659423828,1,-0.058205435574686604,-2.105286405525328,29.934999465942386,3.0000293440145547,29.690000534057614,1.6530790190735405,29.57500076293945,-0.058205435574686604
8818,2015-03-04,30.21500015258789,30.21999931335449,29.75,29.899999618530273,24502600.0,0.007838579517671196,1.892313651382434,2.739140530409832,67.8812430244099,70.94030787592922,-0.7235491693807212,-1.109204435862516,-1.6805131253206014,-2.5592012953810723,19.777454305485968,0.46999931335448863,0.9231521013201416,0.9630002021789537,-0.14570878921809438,2.0717091935760017,0.4086457064804314,1.517354697877476,-1.6419813962091716,99.37117480668648,28.07908028969564,0.5543544956985238,3,-0.7250003814697266,-1.9925003051757812,-1.8400001525878906,-2.5,-0.30999946594237926,2,-0.05576698518725842,2.454564370513412,29.979999542236328,-2.105286405525328,29.934999465942386,3.0000293440145547,29.690000534057614,-0.05576698518725842
8819,2015-03-05,30.165000915527344,30.21500015258789,29.88999938964844,30.15500068664551,22161000.0,-0.0016547819562484634,4.909174455098685,0.03174670453099368,64.1099913603454,69.08781089625155,-0.5354682813302993,-0.9740752848546279,-1.6131955781366116,-2.4787110998736424,20.960548390920103,0.3250007629394496,0.9062609373064952,0.8272509574890137,-0.2855620755194259,1.9400639904974533,0.27084444098479565,1.3836574739932317,-1.3943444923115322,92.56778177862937,23.680448476703376,0.556406516504219,3,-0.5550012588500977,-1.9425010681152344,-1.9100008010864258,-2.450000762939453,-0.7750015258789027,3,-0.03961550027859373,1.892313651382434,30.21500015258789,2.454564370513412,29.979999542236328,-2.105286405525328,29.934999465942386,-0.03961550027859373
8820,2015-03-06,30.184999465942386,30.309999465942386,29.96999931335449,30.06999969482422,35454600.0,0.0006629719810400392,-1.1587274675902623,11.499713904257732,57.67916555730099,67.00302278748764,-0.4569416788950207,-0.9066694736628271,-1.616092364705164,-2.462204342870603,22.249066676221176,0.34000015258789773,0.877151073414101,0.7622495651245167,-0.3359141168341573,1.8604132470831907,0.2131677241451797,1.3113314061038537,-1.2404218959099325,78.8135648013451,13.124180430728288,0.5490818409793369,3,-0.46249961853027344,-1.9174995422363281,-2.0187497138977086,-2.139999389648441,-0.6949996948242223,4,-0.03577935871506699,4.909174455098685,30.165000915527344,1.892313651382434,30.21500015258789,2.454564370513412,29.979999542236328,-0.03577935871506699
8821,2015-03-09,30.28499984741211,30.35000038146973,30.170000076293945,30.18000030517578,16362200.0,0.0033129164564853486,-1.8800048828125568,0.9130413149121507,66.41931271696546,66.10748883496079,-0.4156684361714902,-0.9095691690246923,-1.7084372659280866,-2.51692341127211,23.606998794551455,0.1800003051757848,0.8580080462942803,0.7709999084472656,-0.2930915934120648,1.835091410306596,0.2389541575176004,1.3030456593769308,-1.1492632119522632,89.68247240404192,24.098672147028253,0.532045750929665,3,-0.3975000381469691,-1.9974994659423793,-2.3712496757507324,-2.1075000762939453,-0.32999992370605824,0,-0.0371471027131649,-1.1587274675902623,30.184999465942386,4.909174455098685,30.165000915527344,1.892313651382434,30.21500015258789,-0.0371471027131649
8822,2015-03-10,29.35000038146973,30.114999771118164,29.315000534057614,30.07999992370605,31716400.0,-0.030873352176102986,1.0000000000000089,-6.952406902815555,53.59281283246571,64.23092639859179,0.5391927699574843,0.09363165458276157,-0.7792294495831271,-1.5402627106861537,24.463823660224513,0.9699993133544957,0.7515770113715377,-0.204249572753902,-1.1704047076217492,0.7619055621139452,-0.6873271401878256,0.2788279946800216,1.0,3.3816282678329936,-61.844205163388764,0.4830775674339241,3,0.48250007629394176,-1.0625,-1.576250553131107,-1.2700004577636754,0.48499870300292613,1,0.00817716415668901,-1.8800048828125568,30.28499984741211,-1.1587274675902623,30.184999465942386,4.909174455098685,30.165000915527344,0.00817716415668901
8823,2015-03-11,29.03000068664551,29.395000457763672,28.96500015258789,29.30500030517578,25595600.0,-0.01090288554225205,-1.1234546970146513,0.37671204243200046,51.510813716896486,62.67846815377894,0.8235155254896434,0.46296442873110877,-0.4740173024934329,-1.175089772718902,24.973649592360594,0.43000030517578125,0.6767709185751869,-0.5404993057250955,-1.456123360090114,0.37512474863992296,-0.9983113329076048,-0.08268727854258628,1.3199996948242188,4.693178578757204,-64.81539547395286,0.45781202718250924,3,0.6274995803832972,-0.39000034332275746,-1.398750782012943,-1.0925006866455114,0.17999839782714488,2,0.026352027955698576,1.0000000000000089,29.35000038146973,-1.8800048828125568,30.28499984741211,-1.1587274675902623,30.184999465942386,0.026352027955698576
8824,2015-03-12,29.665000915527344,29.71500015258789,29.18000030517578,29.21500015258789,24032400.0,0.02187393089432299,-1.0576899094010197,-1.6363686805984439,55.48218428685747,61.39470871050089,0.22643661753443212,-0.11699610337898747,-1.1246295258956387,-1.7507063651233459,25.393387372592567,0.6849994659423793,0.6001876317617985,0.05575084686279297,-0.8024066872387969,0.9139083809643829,-0.3733279201880002,0.48482961391358614,0.6295994567871119,50.54156297898874,-20.640672938004393,0.42907876705079445,3,-0.007500648498535156,-0.7825002670288086,-2.0337510108947754,-1.7275009155273438,-0.4300003051757848,3,0.00809033418881655,-1.1234546970146513,29.03000068664551,1.0000000000000089,29.35000038146973,-1.8800048828125568,30.28499984741211,0.00809033418881655
8825,2015-03-13,29.524999618530273,29.645000457763672,29.354999542236328,29.540000915527344,24485600.0,-0.004719409832338539,1.5777815453736277,-0.03333615903022083,55.55556116211113,59.96365962525515,0.3805947511020378,0.05205836041486833,-1.0020277121897365,-1.5602347552268157,25.536169099788154,0.3100013732910156,0.5330332623131966,-0.10100040435791158,-0.9375069148673987,0.7355061061515755,-0.5192536596126551,0.317252850896832,0.7164167449951186,40.43316775438301,-33.27429002439975,0.4182532552547438,3,0.13250064849853516,-0.20749950408935547,-1.7524995803833008,-1.5874996185302734,-0.10499954223632812,4,-0.004572404085556814,-1.0576899094010197,29.665000915527344,-1.1234546970146513,29.03000068664551,1.0000000000000089,29.35000038146973,-0.004572404085556814
8826,2015-03-16,29.875,29.940000534057614,29.61000061035156,29.684999465942386,18592400.0,0.011854373784650596,1.06248919671227,-12.665607120152337,53.97261777231991,58.46707804774139,0.02367845029296234,-0.3024211335463285,-1.3518569656813852,-1.8621670116450915,25.219450722656443,0.4150009155273402,0.5074671208691477,0.2420000076293931,-0.6006674105851637,1.08466742584395,-0.17933370147788708,0.6633337167366733,0.31535971508789373,79.13044776267931,7.076403887001803,0.42133370910727885,3,-0.2174997329711914,-0.557499885559082,-2.1024999618530273,-1.9375,-0.49500083923339844,0,-0.012887036950019581,1.5777815453736277,29.524999618530273,-1.0576899094010197,29.665000915527344,-1.1234546970146513,29.03000068664551,-0.012887036950019581
8827,2015-03-17,29.565000534057614,29.709999084472656,29.125,29.28000068664551,29872800.0,-0.010376551161251468,1.0347902237083035,1.4999949806755917,46.72022567502828,56.115853897810084,0.3001875177588609,0.021685420258467758,-1.0346465528482263,-1.5125194316320396,24.59406756249657,0.75,0.4568843936869875,-0.0762495040893576,-0.9125185719939708,0.7600195638152556,-0.4943840380416624,0.3418850298629472,0.576344798530279,61.53847658657096,-8.073767517528815,0.41813453395230643,3,0.09249973297119496,-0.24750041961669567,-1.792500495910641,-1.6275005340576136,0.04999923706055043,1,0.013191252582565482,1.06248919671227,29.875,1.5777815453736277,29.524999618530273,-1.0576899094010197,29.665000915527344,0.013191252582565482
8828,2015-03-18,29.4950008392334,29.6299991607666,29.07500076293945,29.5,38054000.0,-0.002367654103154093,3.1887069492928615,-0.01754092436187486,48.87955219486815,54.42358287942372,0.2875541726100366,0.12860067347067172,-0.9356952942732839,-1.397287674373981,24.20580167820082,0.554998397827152,0.3732685238125697,-0.16549921035766602,-0.9672925813014608,0.6362941605861288,-0.5663958958295652,0.23539747511423315,0.5992906861544931,48.55493496270236,-20.288808793062643,0.4008966854718974,3,0.16249942779541016,-0.14500045776366832,-1.8412508964538574,-1.5575008392333984,0.3249988555908203,2,0.011527317700123607,1.0347902237083035,29.565000534057614,1.06248919671227,29.875,1.5777815453736277,29.524999618530273,0.011527317700123607
8829,2015-03-19,29.375,29.59499931335449,29.21999931335449,29.520000457763672,21219200.0,-0.004068514521748279,1.5423886618735418,29.0049599389546,45.594396714771044,53.08083078580928,0.31704977963747893,0.2993930453156963,-0.7757735591753061,-1.2461049468915704,24.151196538486623,0.375,0.2853393380607372,-0.3080000877380371,-1.04557344819656,0.42957327272048573,-0.6767867679673003,0.06078659249122609,0.6741198704758915,34.68200190073446,-32.244600187560664,0.36878668022926225,3,0.2825002670288086,0.06500053405762074,-1.7674999237060547,-1.4375,0.06500053405761363,3,-0.005617052443484094,3.1887069492928615,29.4950008392334,1.0347902237083035,29.565000534057614,1.06248919671227,29.875,-0.005617052443484094
8830,2015-03-20,29.72500038146973,29.76000022888184,29.434999465942386,29.55500030517578,43115200.0,0.011914906603224917,1.708342274038496,-1.1724106179790306,47.14675180627974,50.93943512906642,-0.11741043173909915,-0.013910079051328239,-1.0801569916455769,-1.5708745344702884,23.941437392147797,0.3850002288818395,0.17860675214271993,0.018250274658207388,-0.690649892813763,0.7271504421301778,-0.336199809077776,0.3727003583941908,0.28075470029063965,75.14448445345158,10.423268963526397,0.35445008373598463,3,-0.18500041961670277,-0.1700000762939453,-2.117500305175785,-1.7875003814697301,-0.22500038146973012,4,-0.016484432794949044,1.5423886618735418,29.375,3.1887069492928615,29.4950008392334,1.0347902237083035,29.565000534057614,-0.016484432794949044
8831,2015-03-23,29.559999465942386,29.76499938964844,29.559999465942386,29.57999992370605,16912000.0,-0.005550913823711978,-19.499523173762768,-0.11764969875120393,44.473684870965435,49.926198688899724,-0.07382996334975545,0.19702777613848355,-0.8898586944606741,-1.379669606016794,23.64074780437998,0.2049999237060547,0.0859742817377338,-0.16950063705444052,-0.8242232601148629,0.4852219860059819,-0.4968619485846517,0.15786067447577068,0.4041254186510841,70.28980699804872,8.345378791851857,0.3273613115302107,3,-0.10749912261963246,-0.0049991607666015625,-1.8449993133544957,-1.6224994659423864,-0.38999938964844105,0,-0.00473610934295654,1.708342274038496,29.72500038146973,1.5423886618735418,29.375,3.1887069492928615,29.4950008392334,-0.00473610934295654
8832,2015-03-24,28.78499984741211,29.3799991607666,28.670000076293945,29.315000534057614,39785600.0,-0.026217849544388327,1.1515190923304117,26.49942780851582,33.52534268549404,47.9278130187439,0.6845876894927194,0.9581450535884315,-0.09659497143337603,-0.5881353642217491,23.02645238395744,0.889999389648441,-0.002668815668258162,-0.9045002937316902,-1.6825333585045072,-0.12646722895887308,-1.2935168261181005,-0.5154837613452798,1.1391600479011394,10.502268788266717,-44.778471370461915,0.3890165323864092,3,0.5200004577636719,0.7250003814697266,-0.6187500953674316,-0.7950000762939453,0.09499931335449219,1,0.02067046435673281,-19.499523173762768,29.559999465942386,1.708342274038496,29.72500038146973,1.5423886618735418,29.375,0.02067046435673281
8833,2015-03-25,28.26499938964844,28.84000015258789,28.22500038146973,28.53499984741211,37372000.0,-0.018064980389792096,-2.514299727520487,0.5094341659679029,30.249470026877376,45.12417810096834,1.212129204521144,1.4297682029898944,0.4379380258838417,-0.05581342120431998,22.298660136933197,0.6149997711181605,-0.15012577748023404,-1.3472507476806612,-2.349424640446877,-0.3450768549144456,-1.848337694063769,-0.8461638012975534,1.5839109165236493,2.597339866213031,-45.985379603987276,0.5010869463831081,3,0.8175010681152308,1.022500991821289,0.022500514984127307,-0.274999618530277,0.9400005340576101,2,0.04776226466023337,1.1515190923304117,28.78499984741211,-19.499523173762768,29.559999465942386,1.708342274038496,29.72500038146973,0.04776226466023337
8834,2015-03-26,27.95499992370605,28.229999542236328,27.834999084472656,28.024999618530273,35943600.0,-0.01096760915041528,-1.548378760844152,0.2592576894276717,28.137269201569197,42.07770121646368,1.4014317507832352,1.699302561283286,0.7483677044428916,0.2692209786348947,21.812503884659208,0.4300003051757848,-0.20494650886931254,-1.576250171661382,-2.8231026339232876,-0.3293977093994762,-2.199676402792335,-0.9528239405304291,1.7639975884898504,6.217659080756735,-36.94897026381122,0.6234262311309521,3,0.9324998855590856,1.1374998092651403,0.5499997138977086,0.03499984741211293,1.43499946594239,3,0.06671435436265671,-2.514299727520487,28.26499938964844,1.1515190923304117,28.78499984741211,-19.499523173762768,29.559999465942386,0.06671435436265671
8835,2015-03-27,27.96999931335449,28.26000022888184,27.895000457763672,27.915000915527344,29730000.0,0.0005365548091351702,-6.684261248418972,-0.7856948228881927,26.91924291780525,39.07177067707317,1.2769431975612768,1.6325391653823544,0.7504230388207027,0.26151280685958156,21.278465976300932,0.3649997711181676,-0.23084986495732807,-1.4752507209777868,-2.9005061655003956,-0.04999527645517787,-2.1878784432390894,-0.7626229987164841,1.5605983560690895,6.994829405974448,-29.03669843182417,0.7126277222613037,3,0.8299999237060582,1.1225004196167028,0.5350003242492711,0.020000457763675428,1.0200004577636754,4,0.052556355266024646,-1.548378760844152,27.95499992370605,-2.514299727520487,28.26499938964844,1.1515190923304117,28.78499984741211,0.052556355266024646
8836,2015-03-30,28.30500030517578,28.489999771118164,28.0049991607666,28.0049991607666,26911400.0,0.011977154095293319,-2.2333250681874537,5.454725160395705,38.16535211620518,38.12122917053726,0.7775892212850977,1.2323444241511083,0.433819725465618,-0.06617082437027477,20.179147228553283,0.5200004577636754,-0.3208508196797659,-1.0587497711181655,-2.5509327157399255,0.43343317350359456,-1.8048412434290455,-0.31265829880728546,1.0560375057527054,30.420789481806114,-9.338351515313004,0.7460914723108799,3,0.4949989318847656,0.7874994277954102,0.19999933242797852,-0.3150005340576172,0.5249996185302699,0,0.042218678040632396,-6.684261248418972,27.96999931335449,-1.548378760844152,27.95499992370605,-2.514299727520487,28.26499938964844,0.042218678040632396
8837,2015-03-31,28.23500061035156,28.459999084472656,27.88999938964844,28.104999542236328,35082600.0,-0.0024730504882355397,-1.0357082036226042,0.4333352406746784,40.45618802552222,37.18529981838772,0.7141933197429466,1.2278633867585818,0.5093714094602078,0.01855751994582633,19.14788943110206,0.5699996948242152,-0.41081359099487713,-1.0414995193481467,-2.5851423813041876,0.5021433426078943,-1.813320950326169,-0.2696780883701244,0.9734333279313461,39.80110455295935,-4.21214792053501,0.7718214309780205,3,0.5649986267089879,0.8574991226196325,0.2862491607666051,-0.24500083923339488,0.7249984741210973,1,0.03311490864992561,-2.2333250681874537,28.30500030517578,-6.684261248418972,27.96999931335449,-1.548378760844152,27.95499992370605,0.03311490864992561
8838,2015-04-01,28.53000068664551,28.540000915527344,28.024999618530273,28.395000457763672,31569000.0,0.010448027976517782,5.645148587952994,1.0384547668652806,35.16340605853301,36.0263008565835,0.29939750774958185,0.84339622985663,0.23893990635684048,-0.26352140454224937,17.741066574514825,0.5150012969970703,-0.5216854447584431,-0.6622494697570751,-2.1738172212918805,0.8493182817777303,-1.4180333455244778,0.09353440601032759,0.5410897662563698,98.58153150228391,53.10579465932463,0.7557838757674031,4,0.2699985504150355,0.56249904632568,0.03624916076659801,-0.5400009155273473,0.6749992370605398,2,0.012267734514458617,-1.0357082036226042,28.23500061035156,-2.2333250681874537,28.30500030517578,-6.684261248418972,27.96999931335449,0.012267734514458617
8839,2015-04-02,28.96999931335449,29.09000015258789,28.29999923706055,28.545000076293945,41127600.0,0.015422313919358999,1.3759393320560223,3.1481371593268097,43.27272357362688,35.59585327517762,-0.2280767362391387,0.3259946937197462,-0.17022600074053784,-0.6902243746847709,15.882329184490107,0.7900009155273402,-0.5745172358938291,-0.16250076293945526,-1.6050661697884685,1.280064643909558,-0.8837834663639619,0.5587819404850514,-1.1350002288818324,89.99993642175234,42.07344871545757,0.721282703424506,4,-0.17000007629394176,0.12250041961670277,-0.25124931335448863,-0.884999275207516,-0.08499908447264914,3,0.008111861094978856,5.645148587952994,28.53000068664551,-1.0357082036226042,28.23500061035156,-2.2333250681874537,28.30500030517578,0.008111861094978856
8840,2015-04-06,29.104999542236328,29.31999969482422,28.75,28.81999969482422,21333000.0,0.004660001107408052,-1.6823563202915333,0.6705890800728889,40.15344644740455,35.115826783670855,-0.514363737837261,0.11165988629263524,-0.2850842478117528,-0.8091727286751507,13.663665025028603,0.5699996948242188,-0.6353881580723204,0.026499462127684836,-1.328367581209875,1.3813665054652446,-0.6509340595410933,0.703932983796463,-1.244900436401366,84.9650275031611,39.29255675058662,0.6774335216687793,4,-0.4975004196166992,-0.012499809265136719,-0.3862495422363281,-1.0199995040893555,-0.4399986267089844,0,0.009792126847434801,1.3759393320560223,28.96999931335449,5.645148587952994,28.53000068664551,-1.0357082036226042,28.23500061035156,0.009792126847434801
8841,2015-04-07,29.15999984741211,29.34000015258789,28.90999984741211,29.084999084472656,24779600.0,0.0018897201869378932,-1.0235344804372997,0.26316071261260054,44.45963597044896,36.33074825977695,-0.7063513398207881,-0.03367030126361925,-0.31469727610573983,-0.830074503378146,11.261868974391698,0.43000030517578125,-0.6769707911298859,0.13774976730346822,-1.0940334178987499,1.3695329525056863,-0.4781418252976408,0.7536413599045773,-1.241504718017577,87.58619238165892,42.10634730977428,0.6158915926011089,4,-0.5725002288818359,-0.06750011444091797,-0.4412498474121094,-1.0749998092651367,-1.0200004577636683,1,-0.005829906624949199,-1.6823563202915333,29.104999542236328,1.3759393320560223,28.96999931335449,5.645148587952994,28.53000068664551,-0.005829906624949199
8842,2015-04-08,29.59000015258789,29.59499931335449,29.114999771118164,29.28000068664551,29113400.0,0.014746238251916344,2.0000178815171124,4.133284166624234,51.1830545786566,38.65670209886353,-1.1288661626665295,-0.46880436936822534,-0.7199153933679945,-1.2232094946111474,10.931389514922216,0.4799995422363246,-0.7472535460731997,0.5557500839233391,-0.6940218121608552,1.8055219800075335,-0.06913586411875983,1.180636031965438,-1.5862147218017562,99.68158205488328,52.33562904067377,0.6248859480420977,4,-0.8750009536743164,-0.4975004196166992,-0.8212499618530273,-1.4549999237060547,-1.3199996948242188,2,-0.02568436042455957,-1.0235344804372997,29.15999984741211,-1.6823563202915333,29.104999542236328,1.3759393320560223,28.96999931335449,-0.02568436042455957
8843,2015-04-09,29.795000076293945,29.84000015258789,29.53000068664551,29.59499931335449,23399200.0,0.006928013607601313,1.1379206019309955,0.6451648628860269,55.12195167337259,41.65500015128613,-1.222579080782353,-0.6467111161508683,-0.8919208320994372,-1.394887258588902,11.401783025738217,0.30999946594237926,-0.7939657300758078,0.722500038146972,-0.5727242120324831,2.017724288326427,0.07488791305724263,1.3701121632367013,-1.6639175349023425,97.07791886094198,46.141858019990224,0.6476121250897282,4,-0.9300003051757812,-0.7025003433227539,-1.026249885559082,-1.6599998474121094,-1.4750003814697266,3,-0.028024869598360813,2.0000178815171124,29.59000015258789,-1.0235344804372997,29.15999984741211,-1.6823563202915333,29.104999542236328,-0.028024869598360813
8844,2015-04-10,29.90500068664551,30.084999084472656,29.729999542236328,29.899999618530273,31807800.0,0.0036919150887697594,-1.0579610791685095,0.025005245188748748,52.33160980199154,44.478596471751274,-1.1475614531031901,-0.7776817956899613,-0.9384378984169075,-1.4761762760261803,11.517278645325973,0.3549995422363281,-0.7178747829239072,0.8205006599426312,-0.5019968077495882,2.1429981276348506,0.15925192609651972,1.4817493937887427,-1.603026384134278,86.51696469902474,37.04679975987452,0.66124873384611,4,-0.9175014495849645,-0.81250095367432,-1.0487508773803746,-1.682500839233402,-1.4200000762939524,4,-0.023407481921645767,1.1379206019309955,29.795000076293945,2.0000178815171124,29.59000015258789,-1.0235344804372997,29.15999984741211,-0.023407481921645767
8845,2015-04-13,29.38999938964844,29.899999618530273,29.364999771118164,29.85000038146973,23886400.0,-0.017221243443309886,-1.0980376757284094,-91.98054919901932,47.980997194250065,45.569223702645154,-0.4581274012857719,-0.28808311863335945,-0.3530228530244699,-0.9335698868077458,11.393664084198113,0.5400009155273473,-0.5787031070597095,0.3122493743896513,-1.0021347390997875,1.62663348787909,-0.3449426823550681,0.9694414311343706,-0.8740621133018358,40.85105139618041,-5.738311168281108,0.6571920567447188,4,-0.4025001525878942,-0.29749965667724965,-0.4737496376037633,-1.1674995422363317,-0.774999618530277,0,-0.017182687011026876,-1.0579610791685095,29.90500068664551,1.1379206019309955,29.795000076293945,2.0000178815171124,29.59000015258789,-0.017182687011026876
8846,2015-04-14,29.489999771118164,29.665000915527344,29.28499984741211,29.35000038146973,19909400.0,0.00340253091345577,-1.8148179544780232,-0.30434584302553824,59.971705427820474,47.73761452512274,-0.41611769768508466,-0.44101679551977924,-0.36839008418931485,-1.0055026294498717,10.751871117078618,0.3800010681152344,-0.38078318684553736,0.4314997673034675,-0.844436021688324,1.707435556295259,-0.20646812719243002,1.069467661799365,-0.7857750777964334,38.65982118102325,-11.978188738280295,0.6379678944958959,4,-0.4350004196166992,-0.39750003814697266,-0.4949998855590785,-1.2224998474121058,-0.7049999237060547,1,-0.027975546354490177,-1.0980376757284094,29.38999938964844,-1.0579610791685095,29.90500068664551,1.1379206019309955,29.795000076293945,-0.027975546354490177
8847,2015-04-15,29.95499992370605,30.145000457763672,29.54999923706055,29.65999984741211,28421200.0,0.01576806226506977,-1.310678532937809,2.1071525885558864,74.28160675420351,52.08408126908613,-0.6833383242138034,-0.9226034437907096,-0.752247303354693,-1.4416017800717675,11.283587261419768,0.6550006866455078,-0.15068213846058853,0.8769999504089334,-0.4426987390274526,2.1966986398453194,0.2171506056907404,1.5368492951271264,-1.0850823034462103,77.9069303241599,20.31667499718951,0.6598493447181937,4,-0.7325000762939418,-0.9650001525878871,-0.8674998283386159,-1.667499542236321,-1.1849994659423793,2,-0.06059090431247971,-1.8148179544780232,29.489999771118164,-1.0980376757284094,29.38999938964844,-1.0579610791685095,29.90500068664551,-0.06059090431247971
8848,2015-04-16,29.834999084472656,30.024999618530273,29.78499984741211,29.86000061035156,22000600.0,-0.004006037040194643,-2.839996337890625,-0.08475091326414053,78.57139130238178,56.00615546117001,-0.40091695692931495,-0.817751303907233,-0.5766152717090449,-1.2927850093895792,11.935330616867358,0.23999977111816406,-0.011530858942098376,0.7399991989135728,-0.610712113774845,2.0907105116019906,0.06464354256936389,1.4153548552577817,-0.786569866962278,63.95335426979649,-0.12960446370230727,0.6753556563442094,4,-0.3874988555908203,-0.8449993133544922,-0.774998664855957,-1.5474987030029261,-0.8999996185302699,3,-0.052455125682355885,-1.310678532937809,29.95499992370605,-1.8148179544780232,29.489999771118164,-1.0980376757284094,29.38999938964844,-0.052455125682355885
8849,2015-04-17,29.209999084472656,29.63999938964844,28.57500076293945,29.54999923706055,84976800.0,-0.02094855100314974,3.096144958368456,13.599176075681049,65.89741896832095,58.86659685238294,0.29246277243184693,-0.21686536924452327,0.07388308249892006,-0.6423108774233022,12.544015909592712,1.2599983215332067,0.11478279662286184,0.1232492446899407,-1.2222667764647532,1.4687652658446346,-0.5495087658874063,0.7960072552672877,0.9350013732910156,40.44576082572432,-29.58373107962784,0.6727580105773477,4,0.15000152587890625,-0.2199993133544922,-0.061248779296875,-0.9224987030029261,0.08500099182128906,4,-0.03046899751946719,-2.839996337890625,29.834999084472656,-1.310678532937809,29.95499992370605,-1.8148179544780232,29.489999771118164,-0.03046899751946719
8850,2015-04-20,29.23500061035156,29.46999931335449,29.04999923706055,29.29999923706055,38859000.0,0.0008559235420240174,1.074080702283175,0.1911723457011936,62.952636176041146,60.921374653004285,0.3216680055425911,-0.2956149969294479,0.07406782925115252,-0.6390392040462167,12.892742212620728,0.4200000762939382,0.25214821929926856,0.17275075912475302,-1.141308682240819,1.486810200490325,-0.48427896155803296,0.829780479807539,0.8785998535156274,42.038215012901844,-31.638252971952113,0.6570297206827858,4,0.12500000000000355,-0.24500083923339488,0.03499984741211293,-0.9475002288818288,0.43499946594238637,0,-0.025654181096012696,3.096144958368456,29.209999084472656,-2.839996337890625,29.834999084472656,-1.310678532937809,29.95499992370605,-0.025654181096012696
8851,2015-04-21,29.420000076293945,29.78499984741211,29.170000076293945,29.399999618530273,37674400.0,0.00632801306926889,-1.5625014901175405,-0.3077058512823186,65.99187949069474,62.566799643230745,0.19827928969124642,-0.5182095101996609,-0.0822703705025809,-0.8019072216959593,13.067222881921733,0.6149997711181641,0.3339262232845499,0.36475019454956126,-0.9396007088729199,1.6691010979720424,-0.2874252571616793,1.0169256462608018,0.6628283935546868,53.82162277739182,-23.142658518129053,0.6521754517112411,4,-0.05999946594238281,-0.43000030517578125,0.06750011444091797,-1.1324996948242152,0.09499931335449574,1,-0.027362348847321583,1.074080702283175,29.23500061035156,3.096144958368456,29.209999084472656,-2.839996337890625,29.834999084472656,-0.027362348847321583
8852,2015-04-22,29.3799991607666,29.479999542236328,29.22500038146973,29.479999542236328,25151200.0,-0.0013596504222844752,4.099963760514148,-4.999904634751097,62.318802120305435,63.36644969288995,0.2294924777257421,-0.4546577336847797,-0.01622232496676901,-0.7525564852101354,12.93121619539235,0.254999160766598,0.42429516774332043,0.2949993133544915,-1.01053944460228,1.600538071311263,-0.357770065623896,0.947768692332879,0.6726727549438465,55.517174701434044,-17.939668739528685,0.6527693789783865,4,-0.019998550415039062,-0.3899993896484375,0.10750102996826172,-1.0924987792968714,-0.14999961853027344,2,-0.020251849229085073,-1.5625014901175405,29.420000076293945,1.074080702283175,29.23500061035156,3.096144958368456,29.209999084472656,-0.020251849229085073
8853,2015-04-23,29.614999771118164,30.42499923706055,29.23500061035156,29.295000076293945,123828400.0,0.007998659532481467,-4.409101549292056,-3.199984741269145,59.93835367638509,64.21164345671147,-0.037689800893883074,-0.6148581023856643,-0.22706610474684652,-0.9786619075361571,12.38979839040837,1.1899986267089915,0.49969373565267006,0.46249990463256907,-0.8035277409791277,1.7285275502442659,-0.17051391817327755,1.0955137274384157,-1.0399990081787145,56.21620897135055,-14.522294375083185,0.6330138228058476,4,-0.11499977111816406,-0.4850006103515625,-0.12749958038330078,-1.327499389648434,-0.225000381469723,3,-0.028532815123590627,4.099963760514148,29.3799991607666,-1.5625014901175405,29.420000076293945,1.074080702283175,29.23500061035156,-0.028532815123590627
8854,2015-04-24,29.81999969482422,30.0,29.434999465942386,29.940000534057614,88707800.0,0.006922165297667204,3.7083422740385465,-0.37500298023506984,60.78429567472837,65.6342321767646,-0.2861017679855138,-0.7093412803148098,-0.4109930175275345,-1.1749213187767786,11.323450692382037,0.5650005340576136,0.5205900949741249,0.5742498397827163,-0.591133512366298,1.7396331919317305,-0.00844183629179085,1.1569415158572234,-1.2079989624023462,56.00003329190315,-12.404417384762638,0.5826916760745067,4,-0.31999969482421875,-0.6900005340576172,-0.31624937057495117,-1.5324993133544886,-0.4099998474121094,4,-0.029678076389633268,-4.409101549292056,29.614999771118164,4.099963760514148,29.3799991607666,-1.5625014901175405,29.420000076293945,-0.029678076389633268
8855,2015-04-27,29.440000534057614,30.15999984741211,29.35000038146973,29.93000030517578,52688000.0,-0.01274309740628743,-1.4179085782283445,4.083302868950321,53.84615787689335,64.95361578221714,0.1136918563686784,-0.22510807583273262,-0.023573402671512866,-0.7847897945077342,10.335459589882742,0.8099994659423793,0.49622682515331107,0.12075061798095277,-0.8795873144150512,1.1210885503769568,-0.379418348217051,0.6209195841789565,-0.7917398315429658,21.513995084964115,-42.62732840224083,0.5001689661980023,4,0.059999465942386365,-0.3100013732910121,0.10874986648559926,-1.1525001525878835,0.21999931335449574,0,-0.0049252871988206826,3.7083422740385465,29.81999969482422,-4.409101549292056,29.614999771118164,4.099963760514148,29.3799991607666,-0.0049252871988206826
8856,2015-04-28,29.5,29.53499984741211,29.19499969482422,29.4950008392334,33547800.0,0.002038025300746149,8.066809084204369,-0.010202373677019478,48.62385267588415,62.10275421795944,0.06175421603384734,-0.20131224878285892,-0.0928718912580564,-0.8375582542930289,9.67162366427232,0.3400001525878906,0.4768735513485609,0.12100009918212962,-0.759881995359386,1.0018821937236453,-0.31944094808863,0.5614411464528892,-0.8162045267944329,24.796782007027655,-33.409364120985046,0.4404410472707581,4,0.0,-0.37000083923339844,0.0475001335144043,-1.2124996185302699,-0.024999618530269885,1,0.005762714450642248,-1.4179085782283445,29.440000534057614,3.7083422740385465,29.81999969482422,-4.409101549292056,29.614999771118164,0.005762714450642248
8857,2015-04-29,29.170000076293945,29.51000022888184,29.11000061035156,29.38500022888184,29353800.0,-0.0111864380917307,-1.3880639504429533,-43.007249141549735,40.7952987707589,57.90541060333467,0.30026814377684374,0.21326106549026136,0.23460239169828156,-0.5031308676807598,8.759965935311886,0.39999961853028054,0.5088438595158458,-0.25574979782104634,-0.9631562329652539,0.4516566373231612,-0.6094530153931501,0.09795341975105742,-0.4513805278112777,4.5627017947954265,-46.71358809391796,0.3537032175721043,4,0.3299999237060547,-0.04000091552734375,0.33375024795532227,-0.8824996948242152,0.17499923706054332,2,0.011827196175939303,8.066809084204369,29.5,-1.4179085782283445,29.440000534057614,3.7083422740385465,29.81999969482422,0.011827196175939303
8858,2015-04-30,28.8799991607666,29.47500038146973,28.65500068664551,29.18000030517578,46140200.0,-0.009941752306096951,-1.1866714138575796,1.3953531697450134,35.66433267958925,54.546178793475605,0.49232994005446784,0.5595139951876185,0.5280047224037752,-0.20427637883132377,7.6995233119551285,0.8199996948242188,0.4715131219172548,-0.5632506370544448,-1.1900832167286843,0.06358194261979477,-0.8766669268915628,-0.24983434721732678,1.5450000762939489,14.950073062265579,-30.55205325870839,0.3134162898371194,4,0.6600008010864293,0.25,0.527501106262207,-0.5924987792968714,0.0550003051757848,3,0.012119127134366359,-1.3880639504429533,29.170000076293945,8.066809084204369,29.5,-1.4179085782283445,29.440000534057614,0.012119127134366359
8859,2015-05-01,29.20499992370605,29.2450008392334,28.65999984741211,28.899999618530273,31156400.0,0.011253489348467927,2.0389493292115013,-1.0166638056546196,47.2673671351544,52.803371122265965,0.1861177403146037,0.26669518635935674,0.21621610139083103,-0.5181244713584334,7.658760489915744,0.5850009918212891,0.3402008642281338,-0.2499999046325705,-0.8476094164808394,0.34760960721569845,-0.548804660556705,0.04880485129156398,1.1845993423461998,36.54482018318122,-9.151315465605506,0.29880475592413486,5,0.33500003814697976,-0.07500076293944957,-0.019999504089351916,-0.917499542236321,-0.2800006866455007,4,0.006334513488295723,-1.1866714138575796,28.8799991607666,-1.3880639504429533,29.170000076293945,8.066809084204369,29.5,0.006334513488295723
8860,2015-05-04,29.38999938964844,30.04999923706055,29.315000534057614,30.024999618530273,42781000.0,0.006334513488295723,1.1459832877147147,-2.0819658803812318,48.55907361204789,50.8663926913052,0.02840401879631571,0.1097699112546735,0.03637354412512295,-0.6909419550481353,8.428871879955741,0.8449993133544993,0.20164235541766473,-0.07925043106078888,-0.654908401917524,0.4964075397959462,-0.3670794164891582,0.20857855436758044,0.964907904815675,52.6881338180784,5.849886380255455,0.2878289854283684,5,0.15000057220458984,-0.2325000762939453,-0.399999618530277,-1.102499008178711,-0.274999618530277,0,0.0006805191622669682,2.0389493292115013,29.20499992370605,-1.1866714138575796,28.8799991607666,-1.3880639504429533,29.170000076293945,0.0006805191622669682
8861,2015-05-05,28.989999771118164,29.520000457763672,28.95499992370605,29.40500068664551,32248000.0,-0.013610058755944121,-1.3298961774421703,0.6535445132958765,35.82967081596378,47.92315587971168,0.40341723147469466,0.5232055580868362,0.4416628784195069,-0.2796054351654682,9.066904200081074,0.5650005340576207,0.13432738658831056,-0.4707500457763665,-1.070164678643696,0.12866458709096307,-0.7704573622100312,-0.1710427293427017,1.3309093911895786,24.014296242313943,-18.11348127585126,0.29970731643366527,5,0.5500001907348668,0.16749954223633168,-0.04375028610229492,-0.702499389648434,0.3899993896484375,1,0.023111420544454253,1.1459832877147147,29.38999938964844,2.0389493292115013,29.20499992370605,-1.1866714138575796,28.8799991607666,0.023111420544454253
8862,2015-05-06,28.82999992370605,29.149999618530273,28.65999984741211,29.045000076293945,33526400.0,-0.0055191393127058674,1.3058854152642019,0.5180715139259164,35.413661924965126,45.19819012955391,0.5332746446201249,0.6570352815328846,0.5897281044996561,-0.1041341756700156,9.205633033163084,0.48999977111816406,0.07792002794485597,-0.592749881744389,-1.2511250421185167,0.06562527862973866,-0.9219374619314529,-0.2635623015573252,1.4575910690884477,12.544761212008007,-25.71422907700134,0.3291875801870633,5,0.5775003433227575,0.3274993896484446,0.116249561309818,-0.542499542236321,0.2999992370605504,2,0.022372544553262985,-1.3298961774421703,28.989999771118164,1.1459832877147147,29.38999938964844,2.0389493292115013,29.20499992370605,0.022372544553262985
8863,2015-05-07,28.959999084472656,29.114999771118164,28.67499923706055,28.75,26825400.0,0.004509162716289428,-1.4444432670707699,-0.976739234577085,45.762712960269,43.529125383502866,0.33591809374205894,0.4862002288266076,0.4418053134237816,-0.22038351090169073,8.948999407465084,0.44000053405761363,-0.00872965714765428,-0.42100067138671804,-1.0858522858318764,0.24385094305844035,-0.7534264786092955,-0.08857486416414062,1.2949401021988614,21.58268840221741,-15.722235838545348,0.3324258072225789,5,0.44750118255615234,0.2650003433227539,-0.01374959945678711,-0.6724987030029261,0.21000099182128906,3,0.013294207218682352,1.3058854152642019,28.82999992370605,-1.3298961774421703,28.989999771118164,1.1459832877147147,29.38999938964844,0.013294207218682352
8864,2015-05-08,29.20499992370605,29.375,29.07500076293945,29.25,29829000.0,0.00845997399788434,1.0338926066013883,-0.2142870118074647,49.526803061144065,43.04919707064184,-0.0061404002847318395,0.19612356490903693,0.1889340982547587,-0.44567927546507136,8.432323821462566,0.41500091552734375,-0.06973787006083398,-0.1409997940063512,-0.7619549734875477,0.4799553854748453,-0.45147738374695123,0.16947779573424882,1.0179404929649465,39.20865579889091,2.3990869246509163,0.3104775897405991,5,0.14750003814697976,0.1574993133544993,-0.258750438690182,-0.917499542236321,0.2350006103515625,4,-0.00924500799414496,-1.4444432670707699,28.959999084472656,1.3058854152642019,28.82999992370605,-1.3298961774421703,28.989999771118164,-0.00924500799414496
8865,2015-05-11,28.88500022888184,29.395000457763672,28.8700008392334,29.315000534057614,24247400.0,-0.010957017485367815,-1.2826115801170948,9.555546136565019,41.90620577894849,42.302791859871206,0.253512921841196,0.5020927139490325,0.493475369081235,-0.10436197450550466,8.472808125788116,0.5249996185302734,-0.14809902922223017,-0.4357495307922328,-1.089381278208446,0.21788221662398044,-0.7625654045003394,-0.10893365708412617,1.3065813931886474,26.16281648657801,-8.143928822125211,0.3268158737081075,5,0.4674997329711914,0.6149997711181605,0.06124925613402965,-0.5974998474121094,0.9249992370605469,0,0.0013847674523719267,1.0338926066013883,29.20499992370605,-1.4444432670707699,28.959999084472656,1.3058854152642019,28.82999992370605,0.0013847674523719267
8866,2015-05-12,28.665000915527344,28.854999542236328,28.61000061035156,28.7450008392334,25538000.0,-0.007616386069283165,-1.578928876173208,0.1860462021610719,39.7417717168279,42.18573329832332,0.38287497919156266,0.6926275259253103,0.6872428717445089,0.1369299229969272,8.656996062144923,0.27499961853028054,-0.25962509034914305,-0.6144989013671882,-1.3248277378164346,0.09582993508205817,-0.9696633195918096,-0.2593344831425668,1.4958490878346424,7.00640966454997,-23.600441268687845,0.35516441822462275,5,0.6649990081787109,0.8349990844726562,0.1849985122680664,-0.37750053405761363,1.5749988555908203,1,0.015698546702193283,-1.2826115801170948,28.88500022888184,1.0338926066013883,29.20499992370605,-1.4444432670707699,28.959999084472656,0.015698546702193283
8867,2015-05-13,28.13999938964844,28.795000076293945,28.10000038146973,28.72500038146973,51302600.0,-0.018315070961484547,-1.0902277635801885,7.312519371528026,30.463569132174072,41.60787068194386,0.834122890001435,1.132759031479484,1.1779204713122517,0.6761560566163602,8.345166078704313,0.6949996948242152,-0.3372606049719309,-1.0487504005432093,-1.8532303565192052,-0.24427044456721347,-1.4509903785312055,-0.6465104225552132,1.9588166379931273,3.088726318316593,-23.275784463935064,0.4022399779879977,5,0.9350004196166992,1.1225004196166992,0.7000002861022914,0.14750099182128906,2.1149997711181605,2,0.044065380171056656,-1.578928876173208,28.665000915527344,-1.2826115801170948,28.88500022888184,1.0338926066013883,29.20499992370605,0.044065380171056656
8868,2015-05-14,28.270000457763672,28.520000457763672,28.13999938964844,28.354999542236328,27971000.0,0.004619796408490862,-1.20289694825301,0.14529733395498665,29.05406868309464,39.584170853937216,0.6800035368170931,0.9270299422169401,1.0068224845150695,0.5536955554038698,8.01648441548119,0.3800010681152308,-0.40106746488454803,-0.8404994010925293,-1.6838191754107825,0.0028203732257239267,-1.262159288251656,-0.4188395139334027,1.7088866311075854,13.127418245445321,-9.096442305854678,0.42165988715912744,5,0.8049993515014684,0.9924993515014684,0.6337490081787109,0.01749992370605824,2.215000152587887,3,0.03042089455526531,-1.0902277635801885,28.13999938964844,-1.578928876173208,28.665000915527344,-1.2826115801170948,28.88500022888184,0.03042089455526531
8869,2015-05-15,28.31999969482422,28.440000534057614,28.15500068664551,28.38500022888184,34599200.0,0.0017686323399692672,2.2571198134080794,0.7647204021183436,33.382781004170766,37.89791611972865,0.5489981160144382,0.8505432653417309,0.9170718662987767,0.5045786581845988,7.894324141732378,0.28499984741210227,-0.4114537745193303,-0.7460001945495591,-1.6583170388761275,0.16631664977700922,-1.2021586167128433,-0.28984177238627495,1.5461541916029482,16.98836296474107,-5.105308524375829,0.45615842216328406,5,0.49000072479248047,0.9425001144409215,0.658750057220459,-0.032499313354488635,2.059999465942383,4,0.03001413808719322,-1.20289694825301,28.270000457763672,-1.0902277635801885,28.13999938964844,-1.578928876173208,28.665000915527344,0.03001413808719322
8870,2015-05-18,28.48500061035156,28.59000015258789,28.32500076293945,28.34499931335449,27916800.0,0.005826303577167513,-1.9444638713164397,-2.1538484110448075,35.39570185443557,37.849697346225504,0.2705769339121922,0.6603286858818258,0.7127725956125275,0.3410293093792376,7.6680158930910585,0.2700004577636719,-0.3728194992445424,-0.5434992790222211,-1.4876673656001103,0.40066880755566814,-1.0155833223111657,-0.07141523573327646,1.2751840657781628,50.99346448159147,28.033773074245396,0.47208404328894454,5,0.26249980926514027,0.7774991989135813,0.5549988746643102,-0.19750022888182883,1.6949996948242223,0,0.03352641401590861,2.2571198134080794,28.31999969482422,-1.20289694825301,28.270000457763672,-1.0902277635801885,28.13999938964844,0.03352641401590861
8871,2015-05-19,28.614999771118164,28.709999084472656,28.440000534057614,28.5049991607666,24279800.0,0.004563775951591964,-1.250007947356672,0.785711366330159,41.52671684592823,38.52892567077696,0.09140187507429687,0.4921621188154077,0.5409516299328203,0.20782355770262484,7.879295257529082,0.2699985504150426,-0.40927893947057825,-0.3732501029968276,-1.3157788641388848,0.5692786581452296,-0.8445144835678562,0.098014277574201,1.0455738473319585,74.10066414182982,46.79742635791514,0.4712643805710279,5,0.13250064849853516,0.6475000381469762,0.4249997138977051,-0.32749938964843395,1.8250007629394496,1,0.041761303665302396,-1.9444638713164397,28.48500061035156,2.2571198134080794,28.31999969482422,-1.20289694825301,28.270000457763672,0.041761303665302396
8872,2015-05-20,28.78499984741211,29.07500076293945,28.649999618530273,28.84499931335449,30610000.0,0.005940942780140457,-1.5757651070716197,-0.5454466638923244,48.494464458334264,38.83245361500644,-0.09571857804460748,0.29017823195352577,0.36038532845578075,0.03421568568172262,8.024624273639242,0.4600009918212855,-0.46626208211259623,-0.17350006103515625,-1.101412723908453,0.7544126018381405,-0.6374563924718046,0.29045627040149213,0.7819393768191887,68.9839048571022,38.460838527883084,0.4639563314366487,5,-0.037499427795410156,0.4774999618530309,0.28874969482421875,-0.49749946594237926,1.8500003814697301,2,0.05054715759662809,-1.250007947356672,28.614999771118164,-1.9444638713164397,28.48500061035156,2.2571198134080794,28.31999969482422,0.05054715759662809
8873,2015-05-21,28.770000457763672,29.10000038146973,28.71999931335449,28.78000068664551,37799200.0,-0.0005210835410091041,-5.9089521960012785,0.16667196490454186,42.35501632811506,38.03558842244767,-0.12349120163407434,0.2515222103675505,0.3747424709424081,0.04292869047015557,7.5132304532031124,0.3800010681152415,-0.4438136773596426,-0.14624948501586843,-1.023889004992217,0.73139003496048,-0.5850692450040427,0.2925702749723058,0.7089224359019326,65.07936187562026,33.859056476043094,0.43881975998817363,5,-0.022500038146972656,0.4924993515014684,0.33624935150146484,-0.48250007629394176,1.2199993133544922,3,0.05161622104188046,-1.5757651070716197,28.78499984741211,-1.250007947356672,28.614999771118164,-1.9444638713164397,28.48500061035156,0.05161622104188046
8874,2015-05-22,28.934999465942386,29.059999465942386,28.70499992370605,28.770000457763672,24085600.0,0.0057351062062354075,-1.4067759350854976,-16.499523173749978,41.94690074288727,38.04011008510753,-0.36969484708818,0.017730759795835382,0.19053418947098422,-0.13137302684318541,6.964266489786647,0.35499954223633523,-0.40271734394432457,0.06299953460693786,-0.7051999341999888,0.8311990034138645,-0.3211001997965255,0.4470992690104012,0.4611880769914656,78.70954880722991,48.13087167633718,0.38409973440346284,5,-0.33499908447265625,0.3275003433227539,0.28375053405761363,-0.6474990844726562,1.1350002288818324,4,0.053568383377147866,-5.9089521960012785,28.770000457763672,-1.5757651070716197,28.78499984741211,-1.250007947356672,28.614999771118164,0.053568383377147866
8875,2015-05-26,29.295000076293945,29.61000061035156,28.920000076293945,28.959999084472656,52480000.0,0.01244170095027286,-2.325311725855879,2.0303212456794966,55.475768795089806,39.788331982692185,-0.7436204774793431,-0.3728037466267651,-0.18037515846452834,-0.49859755048461096,6.494179659432751,0.6900005340576136,-0.4091121176133683,0.4302501678466797,-0.3178523715241255,1.1783527072174849,0.0561988981612771,0.8043014375320823,-1.1949996948242152,73.07687918658952,39.946596035657734,0.37405126968540275,5,-0.4399995803833008,-0.03250026702880504,-0.11999988555908203,-0.6549997329711914,1.8299999237060547,1,0.03703700568858026,-1.4067759350854976,28.934999465942386,-5.9089521960012785,28.770000457763672,-1.5757651070716197,28.78499984741211,0.03703700568858026
8876,2015-05-27,29.670000076293945,29.790000915527344,29.21999931335449,29.29999923706055,29069200.0,0.012800819219094484,-1.1509466554864838,1.104476847133566,64.00000254313161,43.514602361687466,-1.0740133295808647,-0.774103439786149,-0.5734345625052129,-0.8718483168395963,6.368987940011691,0.5700016021728551,-0.4401078668892566,0.7967501640319838,0.015144145710284107,1.5783561823536836,0.4059471548711322,1.1875531731928355,-1.5397996902465785,89.47362256959724,51.51948977280841,0.39080300916085037,5,-0.7049999237060547,-0.40750026702880504,-0.49499988555908203,-0.7874994277954102,1.5,2,0.017189087548716397,-2.325311725855879,29.295000076293945,-1.4067759350854976,28.934999465942386,-5.9089521960012785,28.770000457763672,0.017189087548716397
8877,2015-05-28,29.51499938964844,29.645000457763672,29.34499931335449,29.559999465942386,23096000.0,-0.00522415524930675,1.7906815822859055,-0.12162155195966858,59.17355413588649,46.86121185644212,-0.7861271070188103,-0.6239197290059408,-0.4286730088874684,-0.7107128015547133,6.3892385964331915,0.3250007629394567,-0.4203032862150522,0.6244995117187528,-0.19879852256664066,1.4477975460041463,0.2128504945760561,1.0361485288614496,-1.3184069824218767,74.65426041525708,33.198751410088796,0.41164901714269675,5,-0.5424985885620153,-0.2524995803833008,-0.33999919891357777,-0.42249965667724965,1.5400009155273402,3,0.03134003603380009,-1.1509466554864838,29.670000076293945,-2.325311725855879,29.295000076293945,-1.4067759350854976,28.934999465942386,0.03134003603380009
8878,2015-05-29,29.229999542236328,29.63500022888184,29.15500068664551,29.545000076293945,26310000.0,-0.009656102094044772,-1.064521950999445,7.0,50.40782404851951,48.752883305814194,-0.3918364732022397,-0.3281802634291324,-0.15517848173384152,-0.41007594023114535,7.0394330684950654,0.4799995422363281,-0.3775684575531706,0.3219996452331557,-0.515121750305827,1.1591210407721384,-0.09656105253633385,0.7405603430026453,-0.9696707946777323,48.387017384104674,6.372703595291831,0.41856069776949095,5,-0.1724987030029297,0.032500267028812146,-0.054999351501464844,-0.13749980926513672,2.0249996185302734,4,0.048067078640057215,1.7906815822859055,29.51499938964844,-1.1509466554864838,29.670000076293945,-2.325311725855879,29.295000076293945,0.048067078640057215
8879,2015-06-01,29.38999938964844,29.5,29.209999084472656,29.354999542236328,25654400.0,0.005473823124113153,1.274507457327928,-0.11111043832614918,58.691894000027574,51.34134909976886,-0.42923374523833857,-0.49920424629757676,-0.3211930743915339,-0.5475216267418332,7.724764857753484,0.29000091552734375,-0.23739247267020858,0.4727495193481488,-0.382090736773268,1.3275897754695656,0.045329391287438625,0.900169647408859,-1.0684837553710942,54.02285746857851,9.590204261302958,0.4274201280607093,6,-0.2749986648559606,-0.2599992752075231,-0.07499980926514027,-0.2600002288818395,1.4549999237060476,0,0.02041512058285555,-1.064521950999445,29.229999542236328,1.7906815822859055,29.51499938964844,-1.1509466554864838,29.670000076293945,0.02041512058285555
8880,2015-06-02,29.40999984741211,29.59000015258789,29.165000915527344,29.18000030517578,22714400.0,0.0006805191622669682,-2.2692460055460186,6.571444141688707,63.77076575941337,53.8129100901561,-0.33997663643791043,-0.5456028341105679,-0.35838316603400244,-0.5442234749947445,7.32706231250067,0.4249992370605469,-0.09052494122766319,0.4917499542236321,-0.3654623921940079,1.348962300641272,0.0631437810148121,0.9203561274324521,-1.029744801884764,40.15733367775699,-8.637314990647894,0.4286061732088207,6,-0.18999958038330078,-0.2799997329711914,-0.0950002670288086,-0.2800006866455078,1.5949993133544922,1,0.022441341408921733,1.274507457327928,29.38999938964844,-1.064521950999445,29.229999542236328,1.7906815822859055,29.51499938964844,0.022441341408921733
8881,2015-06-03,29.65999984741211,29.729999542236328,29.47500038146973,29.540000915527344,27589200.0,0.008500510074705092,-1.039993286132842,0.5217355248536314,81.27572565579815,57.45527244542986,-0.47623597309958043,-0.7829781664417759,-0.6177029045876665,-0.7788148909190653,7.591415674648635,0.31999969482421875,0.04341115263667916,0.7082499504089341,-0.2108985946029165,1.6273984954207847,0.24867567790300882,1.1678242229148594,-1.223354967084763,87.82611580117089,31.876453162606175,0.4595742725059259,6,-0.41249942779541016,-0.5850000381469691,-0.3450002670288086,-0.5300006866455078,1.9349994659423793,2,0.04939312744857327,-2.2692460055460186,29.40999984741211,1.274507457327928,29.38999938964844,-1.064521950999445,29.229999542236328,0.04939312744857327
8882,2015-06-04,29.47500038146973,29.84000015258789,29.38500022888184,29.5049991607666,26743200.0,-0.0062373387354727194,-3.333351498637715,-0.24999205264326124,74.2454839563882,60.99865773746022,-0.20458075731488634,-0.576749521561954,-0.4193806634223911,-0.5786076498708788,8.395074393610932,0.45499992370605113,0.16475909133122713,0.4910004615783734,-0.45503041151399515,1.437031334670742,0.017985025032189128,0.9640158981245577,-0.9842212597343831,46.71532033736454,-14.04584770492,0.47301543654618505,6,-0.20250034332275746,-0.40000057220458984,-0.16000080108642933,-0.34500122070312855,2.385000228881829,3,0.05750635022518358,-1.039993286132842,29.65999984741211,-2.2692460055460186,29.40999984741211,1.274507457327928,29.38999938964844,0.05750635022518358
8883,2015-06-05,29.34499931335449,29.459999084472656,29.020000457763672,29.395000457763672,22300800.0,-0.004410553568541142,3.8889171461571883,1.6667726347917706,69.98049522642407,64.11350156896431,0.01739015750985118,-0.4389305141551887,-0.26052902336060413,-0.4330423133315442,8.938459266875704,0.45499992370605824,0.25368144920703983,0.3417493820190387,-0.6177967523784602,1.3012955164165376,-0.13802368517971075,0.8215224492177882,-0.7732669297679884,39.634021529786786,-25.562645004503317,0.4797730671987489,6,0.035000801086429334,-0.26999950408934836,-0.029999732971187854,-0.21500015258788707,2.27500152587891,4,0.058272313233386,-3.333351498637715,29.47500038146973,-1.039993286132842,29.65999984741211,-2.2692460055460186,29.40999984741211,0.058272313233386
8884,2015-06-08,28.934999465942386,29.40500068664551,28.86000061035156,29.34000015258789,35215000.0,-0.013971710921987235,1.0373767803347649,8.099828342551328,58.00709859636775,64.39476043577297,0.4776164802899565,-0.05290819469583141,0.1841457365689827,-0.015053325738033863,8.999498828094357,0.5450000762939524,0.2975801688275723,-0.05475044250487926,-1.0099326272128728,0.9004317422031143,-0.532341534858876,0.4228406498491175,-0.287171016215801,7.6529480227799,-56.889040308077945,0.47759109235399677,6,0.4150009155273402,0.1400003433227539,0.4000000953674281,0.1949996948242152,2.9400005340576136,0,0.08017970408311026,3.8889171461571883,29.34499931335449,-3.333351498637715,29.47500038146973,-1.039993286132842,29.65999984741211,0.08017970408311026
8885,2015-06-09,28.92499923706055,29.024999618530273,28.540000915527344,28.84499931335449,22674200.0,-0.0003456101284400326,2.464267954577966,-0.19753034092034874,55.76207071369576,63.47943467694677,0.4801003095477725,-0.041906249306837395,0.22893604687584101,0.011102249314159707,9.369394970308567,0.4849987030029297,0.3683218001912465,-0.06675062179565217,-1.021176537584548,0.8876752939932437,-0.5439635796901001,0.4104623360987958,0.9150009155273402,29.615272883062126,-32.32476766882626,0.4772129578944484,6,0.26500129699706676,0.15000057220458984,0.410000324249264,0.20499992370605113,3.235000610351559,1,0.06637856964344913,1.0373767803347649,28.934999465942386,3.8889171461571883,29.34499931335449,-3.333351498637715,29.47500038146973,0.06637856964344913
8886,2015-06-10,29.114999771118164,29.25,28.93000030517578,29.0,20626400.0,0.0065687308234798625,-1.5098097880966095,1.4374985098823319,56.08855724964652,63.13665724514232,0.22696120623944438,-0.20708267448651796,0.06585097762102521,-0.16291112829286902,9.73867548828248,0.3250007629394496,0.4378776476689552,0.10074996948242188,-0.8423928903632003,1.043892829328044,-0.3708214604403892,0.572321399405233,0.6990003967285148,44.23070715725659,-16.123583989152003,0.4715714299228102,6,0.07500076293945312,-0.14499950408935547,0.23374986648559926,0.0149993896484375,3.019998550415032,2,0.06491497181886641,2.464267954577966,28.92499923706055,1.0373767803347649,28.934999465942386,3.8889171461571883,29.34499931335449,0.06491497181886641
8887,2015-06-11,29.3799991607666,29.399999618530273,29.04999923706055,29.13999938964844,22679600.0,0.009101816648864114,1.4999965940286257,2.08695868508779,60.304028692699845,64.23623553894012,-0.06615916353837292,-0.3946554268685425,-0.16634204794736718,-0.4163674541105351,9.492760444517728,0.350000381469723,0.4427613892993243,0.3037493705749519,-0.5568246723687871,1.1643234135186908,-0.1265376508969176,0.7340363920468214,0.408521022033689,91.30433881213408,30.244532847838727,0.4302870214718694,6,-0.18999862670898438,-0.40999889373779297,-0.031249523162838244,-0.25,2.780000686645508,3,0.07539143008369265,-1.5098097880966095,29.114999771118164,2.464267954577966,28.92499923706055,1.0373767803347649,28.934999465942386,0.07539143008369265
8888,2015-06-12,29.1299991607666,29.295000076293945,29.01499938964844,29.19499969482422,19971000.0,-0.008509190168182301,1.1132023866932226,-0.27083581686257147,53.20196334635796,63.62624324408795,0.18792651564750784,-0.08108002294816785,0.10472550126650049,-0.1484967165423221,9.20676909847136,0.3649997711181605,0.3781571570215938,0.010749435424806109,-0.7616238880582031,0.7831227589078154,-0.3754372263166985,0.39693609716631073,0.6335506366882306,68.2079076710713,8.993169447328732,0.3861866617415042,6,0.060001373291015625,-0.15999889373779297,0.15250062942504883,0.0,3.0049991607665945,4,0.09371786914645108,1.4999965940286257,29.3799991607666,-1.5098097880966095,29.114999771118164,2.464267954577966,28.92499923706055,0.09371786914645108
8889,2015-06-15,29.170000076293945,29.26000022888184,28.7549991607666,28.934999465942386,18597600.0,0.0013731862917873983,1.433734718264522,-3.61536430059562,47.706423944799624,61.84131637579755,0.12676787184298277,-0.05706155022926396,0.07250667530155397,-0.1698935135880646,8.828171698318801,0.5050010681152379,0.3394604854405898,0.00825033187866353,-0.6662963105488231,0.6827969743061502,-0.3290229893350798,0.34552365309240685,0.5690787435223363,73.25582684796856,15.142099402244497,0.33727332121374365,6,0.020000457763671875,-0.19999980926513672,0.14624977111816406,-0.04000091552734375,3.0799999237060547,0,0.083990427032276,1.1132023866932226,29.1299991607666,1.4999965940286257,29.3799991607666,-1.5098097880966095,29.114999771118164,0.083990427032276
8890,2015-06-16,29.440000534057614,29.51499938964844,28.979999542236328,29.165000915527344,19883600.0,0.009256100687606628,1.5176621593117092,1.1702081033699137,45.61070036021179,57.87853578739906,-0.15480930837317786,-0.26545755928381,-0.1907659408891682,-0.4259177940926868,8.774813391537958,0.5349998474121129,0.36059360409586105,0.23050079345702912,-0.3738945876976274,0.8348961746116856,-0.07169689712030092,0.5326984840343592,0.2750967276728886,90.13173249945325,34.498325047659094,0.30219769057732854,6,-0.24999999999999645,-0.47000026702880504,-0.08250093460082297,-0.3100013732910121,1.7950000762939453,1,0.08271057818512806,1.433734718264522,29.170000076293945,1.1132023866932226,29.1299991607666,1.4999965940286257,29.3799991607666,0.08271057818512806
8891,2015-06-17,29.809999465942386,29.82999992370605,29.434999465942386,29.434999465942386,26062200.0,0.012567898273532219,-1.1066691080728788,1.3636382552244262,55.20282139486006,55.76268439167371,-0.560204695928153,-0.5705944907422804,-0.5513719932657786,-0.7775714181339204,9.148104303516048,0.39500045776366477,0.34989382123158563,0.5407497406005888,-0.052353415866747355,1.133852897067925,0.2441981623669207,0.8373013188342568,-1.2699985504150426,98.1394936214765,43.056823782683686,0.29655157823366746,6,-0.6249990463256871,-0.8399991989135778,-0.3837494850158727,-0.6800003051757848,1.2749996185302699,2,0.07883262071690322,1.5176621593117092,29.440000534057614,1.433734718264522,29.170000076293945,1.1132023866932226,29.1299991607666,0.07883262071690322
8892,2015-06-18,30.239999771118164,30.42499923706055,29.92499923706055,29.95499992370605,28950200.0,0.014424700197229079,-1.8985404688191663,0.7599995930989678,66.94630432180672,55.42555206893845,-0.97255228482841,-0.9338814130841726,-0.980651432901368,-1.1895734758099152,10.094824809616409,0.6149997711181641,0.33379215547061847,0.8980000495910652,0.20625619667782402,1.5897439025043063,0.5521281231344446,1.2438719760476857,-1.6741988754272477,88.9221881742104,31.629674572179496,0.345871926456621,6,-0.7574996948242188,-0.9774999618530238,-0.8249998092651367,-1.1100006103515625,0.3150005340576172,3,0.06266529645363694,-1.1066691080728788,29.809999465942386,1.5176621593117092,29.440000534057614,1.433734718264522,29.170000076293945,0.06266529645363694
8893,2015-06-19,30.2549991607666,30.44499969482422,30.05500030517578,30.145000457763672,46073600.0,0.0004960115662024922,-1.6896601619278757,0.38596056805556933,65.255722548486,56.23095473028492,-0.9441844276023872,-0.876882383809594,-1.0013495714713159,-1.183670111773477,11.06011682473967,0.3899993896484375,0.250170676024112,0.8387495040893569,0.08914692003279612,1.5883520881459177,0.4639482120610765,1.2135507961176373,-1.614830331420901,88.75736840145049,29.768569549269607,0.3748012920282801,6,-0.7624988555908203,-0.9624996185302734,-1.0862493515014613,-1.125,0.9500007629394496,4,0.0629648236485767,-1.8985404688191663,30.239999771118164,-1.1066691080728788,29.809999465942386,1.5176621593117092,29.440000534057614,0.0629648236485767
8894,2015-06-22,30.48500061035156,30.6200008392334,30.25,30.34000015258789,33535600.0,0.0076020973711747875,-1.2769228963461154,1.318201522428918,67.65188937009304,57.552045692106844,-1.0406295103448961,-1.038027919130144,-1.2380408198936728,-1.377088221306888,12.195524831225068,0.37000083923339844,0.20376563294652783,0.9912508964538524,0.1378310467803736,1.8446707461273313,0.564540971617113,1.4179608212905919,-1.7365419290771484,91.76828523678412,29.14174610038819,0.4267099248367386,6,-0.797500610351559,-1.0974998474121058,-1.3162508010864187,-1.3550014495849574,0.7549991607666051,0,0.05412490333430919,-1.6896601619278757,30.2549991607666,-1.8985404688191663,30.239999771118164,-1.1066691080728788,29.809999465942386,0.05412490333430919
8895,2015-06-23,30.3799991607666,30.540000915527344,30.22500038146973,30.46999931335449,17667000.0,-0.0034443643589530115,1.7390951006733362,-0.6206887479939924,62.413766568427434,58.25484672752694,-0.7906799203333463,-0.8933772174170116,-1.1244846531457924,-1.2299944253980293,12.451224816934944,0.31500053405761363,0.17655198911788972,0.831999492645263,-0.10233070392866139,1.7663296892191873,0.3648343943583008,1.2991645909322251,-1.4818171068554733,79.74671727170586,19.468862690618778,0.46716509828696295,6,-0.6924991607666016,-0.9074983596801758,-1.3437490463256836,-1.25,0.8000011444091797,1,0.061553683044480056,-1.2769228963461154,30.48500061035156,-1.6896601619278757,30.2549991607666,-1.8985404688191663,30.239999771118164,0.061553683044480056
8896,2015-06-24,30.18000030517578,30.4950008392334,30.125,30.395000457763672,15829000.0,-0.006583240984716743,-1.2769228963461154,2.388886534141577,62.09261133768804,58.453578132525635,-0.4735192933902894,-0.688511738516155,-0.9213025092393679,-0.9828907244276834,12.360879920566948,0.37000083923339844,0.2151738653965225,0.6065006256103516,-0.36878956559720066,1.5817908168179038,0.11885553000657723,1.094145721214126,-1.144072748438873,36.69071658511251,-24.25747862340112,0.48764509560377545,6,-0.49250030517578125,-0.6499996185302734,-1.1750001907348633,-1.0500011444091797,1.0249996185302699,2,0.034956934874346146,1.7390951006733362,30.3799991607666,-1.2769228963461154,30.48500061035156,-1.6896601619278757,30.2549991607666,0.034956934874346146
8897,2015-06-25,30.440000534057614,30.729999542236328,30.229999542236328,30.32999992370605,24223400.0,0.008614984302609319,-2.2257921614471914,-0.5116303827114494,67.98030389775377,60.095615971569615,-0.6340197992975902,-0.922981794341748,-1.1900232301509597,-1.1990651594493151,12.394993040773205,0.5499992370605469,0.2776168488888935,0.8202507972717257,-0.22833493068151967,1.868836525224971,0.295957933295103,1.3445436612483483,-1.2773471147209854,57.03713541342835,-6.334224478923353,0.524292863976622,6,-0.6975011825561488,-0.8050003051757777,-1.4350004196166957,-1.310001373291012,1.1649990081787145,3,0.021189176711524427,-1.2769228963461154,30.18000030517578,1.7390951006733362,30.3799991607666,-1.2769228963461154,30.48500061035156,0.021189176711524427
8898,2015-06-26,30.63500022888184,30.81999969482422,30.40500068664551,30.6200008392334,61609400.0,0.006406034540178629,1.1558484022789015,0.1363573311139177,80.03532973520903,63.68771661494843,-0.6627830847933431,-1.0617625140546103,-1.3877887235818243,-1.3614339253816325,12.889536137960523,0.4149990081787074,0.3383562704399594,0.9450004577636761,-0.17917448069193043,2.0691753962192827,0.38291298853587463,1.5070879269914776,-1.3156121972552413,73.38136011855806,2.8396388599761906,0.5620874692278026,6,-0.735000610351566,-0.9549999237060582,-1.6300001144409215,-1.505001068115238,0.735000610351559,4,-0.002611389688537913,-2.2257921614471914,30.440000534057614,-1.2769228963461154,30.18000030517578,1.7390951006733362,30.3799991607666,-0.002611389688537913
8899,2015-06-29,29.989999771118164,30.520000457763672,29.940000534057614,30.315000534057614,22983000.0,-0.021054364385334257,-1.7294163053917189,-21.667599186159432,65.3679639381964,65.88296812361338,0.1237837963697821,-0.3894753845176453,-0.7329573501860303,-0.6991174484855733,13.001590760625692,0.6949996948242259,0.35291775734798136,0.26999998092651367,-0.8524882219349763,1.3924881837880037,-0.2912441205042313,0.8312440823572587,-0.49053833990785023,5.681736902679992,-67.14375253476321,0.5612441014307448,6,0.13749980926513672,-0.3099994659423828,-0.9849996566772461,-0.8600006103515625,-0.0849990844726527,0,0.040513509898655986,1.1558484022789015,30.63500022888184,-2.2257921614471914,30.440000534057614,-1.2769228963461154,30.18000030517578,0.040513509898655986
8900,2015-06-30,30.06999969482422,30.28499984741211,29.82500076293945,30.28499984741211,25268800.0,0.002667553328329797,3.2790582140132694,0.6615373780767001,64.23248153624785,66.88626369487869,0.15929923023535153,-0.44005647247141866,-0.8028000571917033,-0.7617192095282519,12.869163040533538,0.4599990844726598,0.4202146402652751,0.3169999122619629,-0.8059214530512868,1.4399212775752126,-0.2444607703946602,0.878460594918586,-0.41207367198023803,24.623034662025397,-49.67889223036456,0.5614606826566247,6,0.2525005340576172,-0.3899993896484375,-1.1387495994567836,-0.9400005340576172,-0.6900005340576172,1,0.03890921477113718,-1.7294163053917189,29.989999771118164,1.1558484022789015,30.63500022888184,-2.2257921614471914,30.440000534057614,0.03890921477113718
8901,2015-07-01,31.125,31.15500068664551,30.190000534057614,30.190000534057614,43338400.0,0.03508481263328278,-1.0641726284095145,-4.348831638899255,71.04945529007098,67.34216935801916,-0.7705873264295064,-1.4542345660615332,-1.8411385283278179,-1.79261074406773,12.950472631546894,1.0850009918212926,0.5408525453272404,1.2987502098083503,0.020927373758244272,2.5765730458584564,0.6598387917832973,1.9376616278334033,-1.3276251365183924,97.74430914537844,24.535849566458126,0.6389114180250529,7,-0.6349992752075195,-1.2774991989135742,-2.0662498474121094,-1.9950008392333984,-1.7150001525878906,2,0.0017670780779368567,3.2790582140132694,30.06999969482422,-1.7294163053917189,29.989999771118164,1.1558484022789015,30.63500022888184,0.0017670780779368567
8902,2015-07-02,31.170000076293945,31.774999618530273,31.05500030517578,31.13500022888184,39168200.0,0.0014457855837413103,-6.384619899057084,0.037433013265766375,75.8883204498629,68.52356912483882,-0.7485071830033903,-1.4395448036324083,-1.8673207884814147,-1.8143528429538378,13.097807164354835,0.7199993133544922,0.6619615448980198,1.259000301361084,-0.13984024766309844,2.6578408503852664,0.559580026848991,1.958420575873177,-1.3449993133544957,68.97436424120252,-4.665595995153851,0.6994202745120913,7,-0.36999988555908203,-1.0124998092651367,-2.0562500953674316,-2.0400009155273438,-1.4449996948242152,3,0.0011228696607776811,-1.0641726284095145,31.125,3.2790582140132694,30.06999969482422,-1.7294163053917189,29.989999771118164,0.0011228696607776811
8903,2015-07-06,31.05500030517578,31.29999923706055,30.864999771118164,30.899999618530273,26754600.0,-0.003689437627099168,-2.8666553638791483,4.428610354223883,73.47446600193727,69.17052208393262,-0.5678039494260361,-1.2541694180499903,-1.7420274571411305,-1.6790824342656663,13.976729338620903,0.43499946594238637,0.7305532281429663,1.0585004806518548,-0.4023400278558249,2.5193409891595344,0.32808022639801493,1.7889207349056946,-0.9179997253418009,63.07693662023499,-10.173259081939477,0.7304202542538392,7,-0.25500011444091797,-0.8975000381469727,-1.9375,-1.9250011444091797,-1.6599998474121094,0,0.017710488863491802,-6.384619899057084,31.170000076293945,-1.0641726284095145,31.125,3.2790582140132694,30.06999969482422,0.017710488863491802
8904,2015-07-07,31.2549991607666,31.354999542236328,30.65500068664551,31.190000534057614,27454400.0,0.006440149851084875,4.2830223988022995,0.419344121085361,73.00378665542405,70.3471909824878,-0.7231377839027253,-1.3401586387150957,-1.9358052887867316,-1.8603957911680666,15.097747947720713,0.6999988555908168,0.7334241912683588,1.1424993515014634,-0.3318196775682516,2.6168183805711784,0.40533983696660414,1.8796588660363227,-0.8559187347412127,73.33329420821026,2.1268554550186565,0.7371595145348583,7,-0.4549989700317383,-1.097498893737793,-2.094998836517334,-2.125,-1.5499992370605504,1,0.0036794650953360097,-2.8666553638791483,31.05500030517578,-6.384619899057084,31.170000076293945,-1.0641726284095145,31.125,0.0036794650953360097
8905,2015-07-08,30.84499931335449,31.395000457763672,30.815000534057614,31.09499931335449,30773800.0,-0.01311789660601792,-2.7419644615081937,-3.846235107693903,62.98619433988986,70.44647798273245,-0.2684739692918896,-0.8210369874825965,-1.5119700044778348,-1.4386950381952168,16.38948039021259,0.5799999237060582,0.7374367536959809,0.6364995002746561,-0.7602453430455647,2.033244343594877,-0.061872921385454305,1.3348719219347664,-0.22577181652831868,41.32486798973753,-25.381077065297745,0.6983724216601103,7,-0.044999122619625354,-0.68749904632568,-1.7224988937377894,-1.715000152587887,-1.0249996185302699,2,-0.030474911578357577,4.2830223988022995,31.2549991607666,-2.8666553638791483,31.05500030517578,-6.384619899057084,31.170000076293945,-0.030474911578357577
8906,2015-07-09,31.0049991607666,31.35000038146973,30.95499992370605,31.26000022888184,22347000.0,0.005187221623403904,-1.2253575611695509,1.0200042724609517,60.29608826685421,69.59267624596585,-0.3342956335872458,-0.8771550497471452,-1.6579242040987054,-1.5946468961069975,17.86046579715946,0.5050010681152415,0.716870116083232,0.701999378204345,-0.6378215628427526,2.0418203192514426,0.03208890768079797,1.371909848727892,-0.3499984741210902,31.249893563032604,-31.297279920959564,0.6699104705235485,7,-0.20499897003173828,-0.847498893737793,-1.8299989700317383,-1.875,-1.564998626708988,3,-0.052410902886146804,-2.7419644615081937,30.84499931335449,4.2830223988022995,31.2549991607666,-2.8666553638791483,31.05500030517578,-0.052410902886146804
8907,2015-07-10,31.59499931335449,31.70499992370605,31.170000076293945,31.295000076293945,24538200.0,0.019029194276981798,1.0576899094010341,-1.1764626684817265,65.61771406315852,67.99071894907134,-0.8305732615280554,-1.3625639305833879,-2.216094753240551,-2.17177813044243,19.27905584555648,0.7000007629394496,0.7432495487006499,1.1812495231628368,-0.20278288349751605,2.5652819298231897,0.4892333198326604,1.8732657264930133,-0.779998779296875,89.52374378294714,29.040653082895673,0.6920162033301757,7,-0.7949991226196254,-1.43749904632568,-2.4337491989135707,-2.465000152587887,-1.3899993896484375,4,-0.06915649670607305,-1.2253575611695509,31.0049991607666,-2.7419644615081937,30.84499931335449,4.2830223988022995,31.2549991607666,-0.06915649670607305
8908,2015-07-13,31.86000061035156,32.130001068115234,31.82999992370605,31.864999771118164,21389400.0,0.00838744430309446,-8.23072860119045,-0.016663911600535927,65.8959509531449,68.0493841729545,-1.0097169344969465,-1.4888898978492158,-2.436181824462583,-2.417608434480133,21.021860343065537,0.5350017547607457,0.7987784082133231,1.3097507476806598,-0.07966961221093527,2.699171107572255,0.6150405677348623,2.0044609276264573,-0.9050006866455078,81.69488895354448,24.12945271510292,0.694710179945798,7,-0.8824996948242152,-1.5249996185302699,-2.6862506866455043,-2.7300014495849574,-2.0150012969970703,0,-0.06701193308163811,1.0576899094010341,31.59499931335449,-1.2253575611695509,31.0049991607666,-2.7419644615081937,30.84499931335449,-0.06701193308163811
8909,2015-07-14,31.6200008392334,31.95499992370605,31.44499969482422,31.92499923706055,20730400.0,-0.007532949357200613,1.7945235544640175,61.00991987786655,63.90136696197787,68.01259366470228,-0.5746127770147815,-1.1129949714431078,-2.163607960791982,-2.156684685215371,22.776608577647657,0.5100002288818324,0.8118082559082076,0.9472509384155288,-0.35932956772929714,2.2538314445603547,0.2939606853431158,1.6005411914879417,-0.4535007095336958,61.21672838351192,6.190339909416423,0.6532902530724132,7,-0.46000003814697266,-1.2849998474121094,-2.392500877380371,-2.490001678466797,-1.6600017547607422,1,-0.070366866616556,-8.23072860119045,31.86000061035156,1.0576899094010341,31.59499931335449,-1.2253575611695509,31.0049991607666,-0.070366866616556
8910,2015-07-15,31.875,31.895000457763672,31.520000457763672,31.540000915527344,18517000.0,0.008064489373770245,1.0,-1.0983634237400361,68.77076327751395,67.75940566330706,-0.6108881118941376,-1.2397808375329653,-2.3883623074412412,-2.394253971313404,24.43647850884418,0.375,0.7830340818172097,1.0805001258850098,-0.19586379847675062,2.35686405024677,0.4423181637041296,1.71868208806589,-0.5350697013855026,78.29780257418774,20.086566318397374,0.638181962180881,7,-0.4824991226196289,-1.539999008178711,-2.6624999046325684,-2.7450008392333984,-2.6900005340576136,2,-0.06807843376608469,1.7945235544640175,31.6200008392334,-8.23072860119045,31.86000061035156,1.0576899094010341,31.59499931335449,-0.06807843376608469
8911,2015-07-16,32.15999984741211,32.325000762939446,32.005001068115234,32.075000762939446,21375600.0,0.008941171683517046,-1.8444610220066509,0.25372930378739966,68.94272785363995,66.98767315261561,-0.819849655635128,-1.4120965264921566,-2.6262868789184033,-2.6576744884436394,25.77464955878257,0.450000762939446,0.8567669610970867,1.2479999542236335,-0.07844937457982581,2.5744492830270893,0.5847752898219056,1.9112246186253614,-0.7150001525878906,85.71421494072413,26.224478182099915,0.6632246644017282,7,-0.6699991226196289,-1.6199998855590856,-3.0274996757507324,-3.030000686645508,-3.7700004577636683,3,-0.07276119911972534,1.0,31.875,1.7945235544640175,31.6200008392334,-8.23072860119045,31.86000061035156,-0.07276119911972534
8912,2015-07-17,32.134998321533196,32.150001525878906,31.79999923706055,32.040000915527344,21380400.0,-0.0007774106342517406,4.599865726753888,1.1176285791219844,67.16244627672071,66.28633762759155,-0.7191993406134642,-1.3047420981454891,-2.548371944350869,-2.6186841613906537,26.075101413614526,0.36000061035155895,0.9441095412567932,1.1282485008239682,-0.2651239449698153,2.5216209466177553,0.4315622779270747,1.8249347237208617,-0.6149978637695241,78.40883968320695,19.82218323401348,0.696686222896893,7,-0.6449975967407156,-1.5949983596801722,-3.054997920989983,-2.9774990081787003,-4.929998397827145,4,-0.08386488029376071,-1.8444610220066509,32.15999984741211,1.0,31.875,1.7945235544640175,31.6200008392334,-0.08386488029376071
8913,2015-07-20,32.15999984741211,32.209999084472656,31.9950008392334,32.134998321533196,13905400.0,0.0007780154717531573,2.439971923828125,0.26318114283429117,78.93331963433846,66.94517462524871,-0.6380731498801921,-1.2434610549041238,-2.523269484451397,-2.6330021009233064,26.388955563851567,0.2149982452392578,0.9122485503479254,1.057999992370604,-0.3787703155274258,2.4947703002686303,0.3396148384215891,1.776385146319619,-0.4789993286132841,81.24991872103826,15.311394199358688,0.7183851539490133,7,-0.5899991989135813,-1.6199998855590856,-3.0799994468688965,-3.0025005340576136,-5.235000610351559,0,-0.06078979891112701,4.599865726753888,32.134998321533196,-1.8444610220066509,32.15999984741211,1.0,31.875,-0.06078979891112701
8914,2015-07-21,32.134998321533196,32.200000762939446,31.920000076293945,32.060001373291016,18958200.0,-0.0007774106342517406,1.7316896166729894,2.999694842842928,77.9431213175815,68.60705540054778,-0.5309516679909265,-1.1473320924228858,-2.455319774785597,-2.5936016502323582,26.402552553496516,0.2800006866455007,0.8601601310703231,0.9504985809326101,-0.5260365167915566,2.4270336786567768,0.21223103207052674,1.6887661297946934,-0.3349990844726456,76.39722119549229,5.016413204234283,0.7382675488620827,7,-0.4949979782104492,-1.5949983596801722,-3.054997920989983,-2.9774990081787003,-4.4349975585937464,1,-0.07126183686912513,2.439971923828125,32.15999984741211,4.599865726753888,32.134998321533196,-1.8444610220066509,32.15999984741211,-0.07126183686912513
8915,2015-07-22,32.25,32.49499893188477,32.06999969482422,32.375,22448600.0,0.0035787049781714764,1.3287765723960103,-1.6667344862666889,70.4173866808452,69.73164411321343,-0.4757222986494334,-1.1753138006797386,-2.5148353164883446,-2.695225712457013,26.61420168605678,0.424999237060554,0.8318290962406536,0.9720002174377456,-0.5266985137950471,2.470698948670538,0.22265085182134925,1.7213495830541419,-0.34500045776367116,64.74833964542427,-3.161439708132633,0.7493493656163954,7,-0.417500495910641,-1.5125007629394496,-3.169999599456787,-3.02500057220459,-3.8649997711181605,2,-0.07100778032642929,1.7316896166729894,32.134998321533196,2.439971923828125,32.15999984741211,4.599865726753888,32.134998321533196,-0.07100778032642929
8916,2015-07-23,31.23500061035156,32.450000762939446,31.1200008392334,32.450000762939446,41968000.0,-0.031472849291424576,1.1893000109888268,9.720001220703097,50.872489407186414,68.09328581810544,0.6429465196090618,-0.0813971867333656,-1.447907847215312,-1.676527000681336,26.423295958235844,1.3299999237060476,0.7699836205930559,-0.09574918746948669,-1.503214977089673,1.3117166021506996,-0.7994820822795781,0.6079837073406047,1.2599983215332138,8.363631319401275,-56.957258036002784,0.7037328948100926,7,0.5724992752075266,-0.2700014114379776,-2.155000209808346,-1.9725008010864187,-2.845001220703118,3,-0.06563153847769687,1.3287765723960103,32.25,1.7316896166729894,32.134998321533196,2.439971923828125,32.15999984741211,-0.06563153847769687
8917,2015-07-24,31.084999084472656,31.44499969482422,30.98500061035156,31.20000076293945,20589400.0,-0.004802353864183706,-1.9206418407507893,0.09465157532848513,50.39891930609143,66.37139341287728,0.7967873260586984,0.12585633549753084,-1.2297256702682589,-1.5243793708923157,25.77089840844751,0.4599990844726598,0.7856344176980983,-0.27800064086914134,-1.6279104049670323,1.0719091232287496,-0.9529555229180886,0.3969542411798024,1.4099998474121165,6.622422865977851,-56.545812975746315,0.6749548820489446,7,0.6550006866455078,0.07500076293945312,-2.0074987411499023,-1.822499275207516,-2.9199981689453125,4,-0.08669775693094361,1.1893000109888268,31.23500061035156,1.3287765723960103,32.25,1.7316896166729894,32.134998321533196,-0.08669775693094361
8918,2015-07-27,30.55500030517578,31.165000915527344,30.42499923706055,31.1299991607666,24069000.0,-0.017049985359710584,1.294570434134603,4.999917073009078,41.44256906900541,63.875971424769226,1.254085014053711,0.6846571492259308,-0.6404900988735704,-0.9990469067559751,24.942217356253625,0.7400016784667933,0.7972023071255094,-0.8039994239807129,-2.1634325535171186,0.5554337055556893,-1.4837159887489122,-0.12428285921251003,1.8950004577636648,6.2802457623681,-53.30530991860073,0.6797165647682012,7,0.9049987792968821,0.6049995422363281,-1.1825003623962402,-1.292500495910641,-3.0450000762939418,0,-0.10963836845068742,-1.9206418407507893,31.084999084472656,1.1893000109888268,31.23500061035156,1.3287765723960103,32.25,-0.10963836845068742
8919,2015-07-28,31.20499992370605,31.22500038146973,30.565000534057614,30.7549991607666,23735400.0,0.021273101359457813,1.693867700523925,-0.7826115801170886,54.15704550760514,62.25222500589047,0.6023726980442099,0.13739366285935617,-1.2240904100780057,-1.6491821524736814,25.206892793531168,0.6700000762939489,0.7449992230417344,-0.21474981307983754,-1.4159791260768806,0.9864794999172055,-0.8153644695783591,0.385864843418684,1.1235007476806622,37.68119814683045,-23.21394760811284,0.6006146564985219,7,0.2549991607666122,-0.04500007629394176,-1.8124999999999964,-1.9324998855590785,-3.2649993896484375,1,-0.13715752914948853,1.294570434134603,30.55500030517578,-1.9206418407507893,31.084999084472656,1.1893000109888268,31.23500061035156,-0.13715752914948853
8920,2015-07-29,31.239999771118164,31.34000015258789,31.0,31.10000038146973,17613200.0,0.0011216102386695237,1.0,0.3111092273131807,52.79429601466728,60.45795480156018,0.5228039220197118,0.20505482081198068,-1.1962345254972604,-1.6844348014106671,25.683054114432437,0.3400001525878906,0.6680341494056989,-0.23824996948242116,-1.2638241308154932,0.7873241918506508,-0.7510370501489554,0.27453711118411306,0.9742908142089775,40.24690962659326,-23.390298284382375,0.5127870806665351,7,0.2199993133544993,-0.07999992370605469,-1.7024993896484375,-1.8799991607666016,-3.135000228881836,2,-0.11331623028536308,1.693867700523925,31.20499992370605,1.294570434134603,30.55500030517578,-1.9206418407507893,31.084999084472656,-0.11331623028536308
8921,2015-07-30,31.18000030517578,31.32500076293945,31.01499938964844,31.20000076293945,19701200.0,-0.0019205975154280575,1.2963025756227207,-0.14286103542232156,44.35376260989306,57.92365661635711,0.4796072123281405,0.28394399821917204,-1.0769714802549046,-1.6266363184148283,24.85022795634328,0.3100013732910085,0.6120877873475408,-0.30099945068359446,-1.3228736119228444,0.7208747105556554,-0.8119365313032212,0.20993762993603227,0.9269327992553613,74.01967934117954,13.092789846503464,0.5109370806196257,7,0.2799987792968821,-0.020000457763671875,-1.5999999046325684,-1.8199996948242188,-3.29000091552734,3,-0.08964079695117833,1.0,31.239999771118164,1.693867700523925,31.20499992370605,1.294570434134603,30.55500030517578,-0.08964079695117833
8922,2015-07-31,31.20499992370605,31.4950008392334,31.06999969482422,31.395000457763672,19432600.0,0.0008017837808076411,1.1794858000811843,9.499809269504059,40.46579241514533,53.649486925335644,0.3451056972477744,0.2758435668661079,-1.0466755841558388,-1.6387846176149878,23.252020979017406,0.4250011444091797,0.5047963835794675,-0.27774982452393004,-1.297499139836578,0.741999490788718,-0.7876244821802558,0.23212483313239574,0.8010171486828561,72.89715128104073,13.994275711417174,0.5098746576563248,7,0.2549991607666122,-0.04500007629394176,-1.5962495803832972,-1.8449993133544886,-2.64999961853027,4,-0.09020991959429836,1.2963025756227207,31.18000030517578,1.0,31.239999771118164,1.693867700523925,31.20499992370605,-0.09020991959429836
8923,2015-08-03,31.604999542236328,31.65999984741211,31.315000534057614,31.3799991607666,19139200.0,0.01281844638706131,1.0596912951143764,-1.1842092054409254,49.79135905501701,50.52151334060625,-0.15857582849975316,-0.08520743110516804,-1.3851080346751807,-2.0183669866965985,22.08580800630585,0.45499992370605824,0.3765140950388073,0.09474983215331889,-0.9059153815337453,1.095415045840383,-0.40558277469020965,0.595082438996851,0.3061564600328772,94.97713793013352,34.86466802254722,0.5003326068435316,8,-0.14500045776366477,-0.44499969482421875,-1.9162497520446777,-2.189999580383301,-3.270000457763672,0,-0.10884349553974315,1.1794858000811843,31.20499992370605,1.2963025756227207,31.18000030517578,1.0,31.239999771118164,-0.10884349553974315
8924,2015-08-04,31.3700008392334,31.684999465942386,31.28000068664551,31.434999465942386,15488000.0,-0.007435491422453033,-2.306126897625631,-0.2888822955961672,42.93707995012626,47.46814592608193,-0.048616332173914145,0.16743303876781468,-1.0953227124956548,-1.774249403383127,21.28402359780272,0.404998779296875,0.2488936287808734,-0.14599895477294922,-1.14179826508569,0.8498003555397879,-0.643898609929316,0.35190070038342114,0.45198575712328903,54.014763168372795,-3.640518425544414,0.49789965515636936,8,0.06749916076660156,-0.21000099182128906,-1.580000877380371,-1.9100008010864258,-3.1000003814697266,1,-0.12304751377385958,1.0596912951143764,31.604999542236328,1.1794858000811843,31.20499992370605,1.2963025756227207,31.18000030517578,-0.12304751377385958
8925,2015-08-05,29.90500068664551,31.479999542236328,29.809999465942386,31.395000457763672,57180200.0,-0.04670067304415437,1.0120507814968527,22.923557720522197,26.28814143332262,44.73655170676372,1.1720141409330367,1.6426179555965277,0.3969645396326307,-0.30632127669879594,20.899011307144427,1.6700000762939418,0.029211707052663627,-1.563999176025387,-2.7614591081943836,-0.3665392438563906,-2.1627291421098853,-0.9652692099408888,1.8331666681534067,5.066731770833333,-47.01352124750919,0.598729966084499,8,0.842498779296875,1.24749851226807,-0.0012507438659703496,-0.4450006484985387,-1.7000007629394602,2,-0.06570807916635146,-2.306126897625631,31.3700008392334,1.0596912951143764,31.604999542236328,1.1794858000811843,31.20499992370605,-0.06570807916635146
8926,2015-08-06,29.3799991607666,30.104999542236328,28.584999084472656,29.9950008392334,76382000.0,-0.017555643331362836,2.640723651148979,0.41275286774391445,23.786892475323526,41.7796598366784,1.5714685899529286,2.1498610122612476,0.9316259819214565,0.21299658224282325,20.90377164921658,1.5200004577636719,-0.21355876971413323,-2.007750701904296,-3.517555144079168,-0.49794625972942086,-2.762652922991734,-1.2528484808168585,2.305000305175785,25.645160595658723,-22.150271820361503,0.7549022210874374,8,0.755000114440918,1.159999847412113,0.621251106262207,0.0800008773803711,-1.2549991607666016,3,-0.04339685687373607,1.0120507814968527,29.90500068664551,-2.306126897625631,31.3700008392334,1.0596912951143764,31.604999542236328,-0.04339685687373607
8927,2015-08-07,29.40999984741211,29.79999923706055,29.15999984741211,29.415000915527344,31824800.0,0.0010211261913706249,-1.534645687135069,0.008131795880138197,23.859326205799277,39.82596618521106,1.4291756899373382,2.0530325557487075,0.9168298887425692,0.18237878705655675,20.449300579336036,0.639999389648441,-0.4265998412232328,-1.8685000419616706,-3.613115913384135,-0.1238841705392062,-2.740807977672901,-0.9961921062504366,2.0699996948242188,26.61292456190973,-16.250522733293487,0.8723079357112323,8,0.7249994277954102,1.1299991607666051,0.7587509155273438,0.21750068664551137,-0.8400001525878906,4,-0.05168311681910531,2.640723651148979,29.3799991607666,1.0120507814968527,29.90500068664551,-2.306126897625631,31.3700008392334,-0.05168311681910531
8928,2015-08-10,29.72500038146973,29.88500022888184,29.584999084472656,29.82500076293945,22292600.0,0.010710660853177068,1.72729164318592,19.99580472921292,28.288311323222118,36.951662386946275,1.0997038155601295,1.6547204607789077,0.6301955702527842,-0.13029571227330905,19.4264952155434,0.4750003814697301,-0.5050392278767433,-1.446749496459958,-3.2994748229415514,0.4059758300216352,-2.3731121597007565,-0.5203868332191632,1.4654991149902301,36.77423086175854,-1.7711045666032348,0.9263626632407962,8,0.4099988937377894,0.8149986267089844,0.7537498474121058,0.21249961853026988,-0.8549995422363317,0,-0.039360809462707924,-1.534645687135069,29.40999984741211,2.640723651148979,29.3799991607666,1.0120507814968527,29.90500068664551,-0.039360809462707924
8929,2015-08-11,29.395000457763672,29.67499923706055,29.21500015258789,29.53499984741211,33060400.0,-0.011101763480944382,1.1904813805631043,1.3999885559519583,25.238509588025906,33.88990833954168,1.2806263371807525,1.9072688096401293,0.980153869040798,0.2020509983137302,19.33041472742935,0.5100002288818395,-0.586622905750712,-1.6654994010925286,-3.6661932878785137,0.3351944856934601,-2.665846344485523,-0.6651524576995342,1.5349489974975583,27.97931762389858,-6.9519614335789015,1.000346943392994,8,0.7399988174438477,1.1449985504150426,1.083749771118164,0.5424995422363281,-0.16500091552734375,1,-0.036060600673032184,1.72729164318592,29.72500038146973,-1.534645687135069,29.40999984741211,2.640723651148979,29.3799991607666,-0.036060600673032184
8930,2015-08-12,29.70499992370605,29.80500030517578,29.084999084472656,29.295000076293945,28546800.0,0.01054599289385294,1.3606573779923457,-2.9285831062670047,34.88141454417567,32.837425221128626,0.8157765254867329,1.5034452816196016,0.6934817243386426,-0.10936373207617223,19.267612870003344,0.720001220703125,-0.5808426497039925,-1.246999931335452,-3.2964779503067625,0.8024780876358584,-2.271738940821109,-0.22226092184979507,0.990454494476321,73.68424354826948,33.93031484893103,1.0247390094856557,8,0.4299993515014684,0.8349990844726634,0.7737503051757848,0.23250007629394887,-0.9950008392333949,2,-0.04830834774038084,1.1904813805631043,29.395000457763672,1.72729164318592,29.72500038146973,-1.534645687135069,29.40999984741211,-0.04830834774038084
8931,2015-08-13,29.81999969482422,30.09000015258789,29.545000076293945,29.729999542236328,27787400.0,0.003871394425636554,-1.369570265204916,0.21951264898259384,37.41293566329836,32.49821891536786,0.5448720918160426,1.2692237984714438,0.5955670604044556,-0.222489823469612,18.489978447332682,0.5450000762939453,-0.6923977065693023,-1.0150001525878913,-3.0411497838436645,1.0111494786678783,-2.028074968215776,-0.0019253369600065184,0.6644091899871825,73.13431136247178,27.983683101796196,1.0130748156278855,8,0.3149995803833008,0.7199993133544957,0.6587505340576172,0.11750030517578125,-0.875,3,-0.0541582759103274,1.3606573779923457,29.70499992370605,1.1904813805631043,29.395000457763672,1.72729164318592,29.72500038146973,-0.0541582759103274
8932,2015-08-14,29.440000534057614,29.81999969482422,29.229999542236328,29.71999931335449,27812800.0,-0.01274309740628743,1.4583363135683778,-3.1110922731318613,38.564100437301406,31.25074573562168,0.7243499962043636,1.5146238680509292,0.9945519609923217,0.16956689657529722,18.229955972996756,0.5900001525878906,-0.8196543834281371,-1.2602494239807172,-3.280826072102794,0.7603272241413634,-2.2705377480417575,-0.24996109991967685,0.8544673707199131,35.32348978003798,-14.134921824234802,1.01028832406104,8,0.6949987411499059,1.0999984741211009,1.0387496948242223,0.49749946594238637,-0.5850009918212855,4,-0.04466713689547519,-1.369570265204916,29.81999969482422,1.3606573779923457,29.70499992370605,1.1904813805631043,29.395000457763672,-0.04466713689547519
8933,2015-08-17,30.20499992370605,30.2450008392334,29.35000038146973,29.3799991607666,26856200.0,0.025985033144393155,-1.022603740565619,-2.9464441416893608,39.97995563023568,30.92217636674495,-0.29069321582341345,0.6278408648458402,0.26201007991377523,-0.5705011642957949,17.60802300804177,0.8950004577636683,-0.8948015501012847,-0.3975000381469762,-2.3068272317907947,1.5118271554968388,-1.3521636349688855,0.5571635586749331,-1.6200008392333949,96.55165042956355,43.71966696351434,0.9546635968219079,8,-0.17250061035155895,0.33499908447266336,0.2737503051757848,-0.26749992370605113,-1.5200004577636648,0,-0.054130118623129664,1.4583363135683778,29.440000534057614,-1.369570265204916,29.81999969482422,1.3606573779923457,29.70499992370605,-0.054130118623129664
8934,2015-08-18,29.84499931335449,30.34499931335449,29.81999969482422,30.25,21409800.0,-0.011918576767451672,-1.307691017853609,-0.4909094692258317,36.876756178698685,32.09868911623118,-0.18971356502877157,0.8511214666064468,0.6641717065364574,-0.18245969580335597,17.064951075315125,0.5249996185302699,-0.9757851089012313,-0.6430006980896046,-2.436516522915074,1.1505151267358613,-1.5397586105023393,0.25375721432313014,-1.226800193786616,60.31746752588154,5.650100104290374,0.8967579124127333,8,-0.3800001144409144,0.6949996948242259,0.8112516403198278,0.27000141143799183,-1.4349994659423793,1,-0.032668738366658845,-1.022603740565619,30.20499992370605,1.4583363135683778,29.440000534057614,-1.369570265204916,29.81999969482422,-0.032668738366658845
8935,2015-08-19,29.959999084472656,30.364999771118164,29.92499923706055,29.93000030517578,32020000.0,0.0038532341686705607,-20.999523173759215,-0.0740709344108651,38.640582277779664,33.74909909428186,-0.3308877624946831,0.5857982788784142,0.5938609144902713,-0.26870471187691436,16.09517069213555,0.5200004577636754,-1.1379581291285987,-0.4135008811950698,-2.0155558855453357,1.1885541231551962,-1.214528383370201,0.3875266209800614,-1.272727957153318,64.31712731507545,11.597953807004863,0.8010275021751327,8,-0.2349996566772461,0.5799999237060582,0.7875018119812012,0.15500164031982422,-1.6899986267089844,2,-0.024365806560209924,-1.307691017853609,29.84499931335449,-1.022603740565619,30.20499992370605,1.4583363135683778,29.440000534057614,-0.024365806560209924
8936,2015-08-20,29.184999465942386,29.68000030517578,29.03000068664551,29.53499984741211,37591800.0,-0.025867811822862463,1.0312446914720717,-11.667154120040573,33.49672540595064,34.81992122763201,0.4621413583682994,1.2641563317645854,1.3993401165284887,0.525485990017799,17.308161947418657,0.9299983978271449,-1.2889885481972883,-1.0860004425048793,-2.718014436770879,0.5460135517611207,-1.902007439637881,-0.2699934453718775,-0.3970646199951169,11.61040341522797,-36.9636668438882,0.8160069971330006,8,0.5125007629394496,1.3549995422363281,1.6787514686584437,0.9300012588500941,-1.779998779296875,3,-0.016275497350069723,-20.999523173759215,29.959999084472656,-1.307691017853609,29.84499931335449,-1.022603740565619,30.20499992370605,-0.016275497350069723
8937,2015-08-21,28.38999938964844,29.040000915527344,28.29999923706055,28.915000915527344,47122800.0,-0.02724002367112177,-1.099290089388146,1.5000027247807965,25.32616689346021,34.490794068769574,1.2261850547491662,1.9467104714871226,2.2076671995555124,1.336366790222396,19.02189663279101,0.8850002288818359,-1.2521140748862223,-1.7462505340576122,-3.5329792763730445,0.040478208257820114,-2.6396149052153284,-0.852886162899896,1.975000381469723,4.3583597729655414,-36.761999374315764,0.8933643711577154,8,0.9425001144409144,2.0074996948242223,2.625000953674313,1.8225011825561488,-0.8199996948242223,4,0.019549148189772048,1.0312446914720717,29.184999465942386,-20.999523173759215,29.959999084472656,-1.307691017853609,29.84499931335449,0.019549148189772048
8938,2015-08-24,27.20499992370605,28.149999618530273,25.0,26.67499923706055,52400600.0,-0.04174003139903071,1.6033053877868215,-1.0095221833083798,22.10314246220439,34.1424199436783,2.2530643413079368,3.0228512667168594,3.400558129188042,2.5258071801445325,21.408745373311348,3.389999389648441,-1.1759533463923155,-2.763749980926516,-4.965168071548188,-0.5623318903048471,-3.864459026237352,-1.6630409356156797,3.1186998367309613,41.09972074139509,1.5438923183785818,1.1007090453108346,8,0.4774999618530309,1.5424995422363352,3.8100004196167028,3.0075006484985387,1.2350006103515625,0,0.060650601843688756,-1.099290089388146,28.38999938964844,1.0312446914720717,29.184999465942386,-20.999523173759215,29.959999084472656,0.060650601843688756
8939,2015-08-25,26.92499923706055,27.9950008392334,26.920000076293945,27.92499923706055,33201600.0,-0.010292250962350202,-1.1287179196645933,-1.8867900083851508,26.27387640321473,33.18602681690486,2.3980275275621743,3.1260380663025806,3.684069805609031,2.801640162063581,24.02295369818018,1.0750007629394531,-1.1114213369133452,-2.829750633239744,-5.336156378901254,-0.32334488757823365,-4.082953506070499,-1.5765477604089888,3.1857525329589826,35.88069560456562,-7.705739538649226,1.2532028728307554,8,0.7575006484985316,1.822500228881836,4.130001068115224,3.2875013351440394,1.7800006866455007,1,0.06536676987011036,1.6033053877868215,27.20499992370605,-1.099290089388146,28.38999938964844,1.0312446914720717,29.184999465942386,0.06536676987011036
8940,2015-08-26,27.70000076293945,27.770000457763672,26.940000534057614,27.584999084472656,32955600.0,0.028783715797182197,5.509776055769172,-0.11500167846679332,37.13630764799985,33.15529037076058,1.4625055424383469,2.1842165797761623,2.91295299049688,2.0247796474297814,26.970314484650405,0.8450012207031214,-1.0771644637255875,-1.8777491569519071,-4.441844497423308,0.6863461835194933,-3.159796827187609,-0.5957014867162052,2.206320936279301,57.692320232403006,11.347483620636893,1.2820476702357004,8,-0.01750087738036754,1.0474987030029368,3.389999389648434,2.5124998092651403,1.6599998474121094,2,0.025631735195566607,-1.1287179196645933,26.92499923706055,1.6033053877868215,27.20499992370605,-1.099290089388146,28.38999938964844,0.025631735195566607
8941,2015-08-27,28.38500022888184,28.43000030517578,27.72500038146973,27.95000076293945,31932000.0,0.024729221916082622,1.6857159465360572,3.782548843997923,42.867086327640884,33.63339991413163,0.61747947950332,1.3482098337766786,2.22795008691115,1.3410073603363202,29.730959837179643,0.7299995422363317,-0.9764882437045657,-1.05299968719482,-3.5532785181008,1.4472791437111603,-2.303139102647812,0.19713972825817194,1.3250686023681624,83.7871153907893,33.502727987973195,1.2501394154529908,8,-0.7025003433227575,0.3400001525878835,2.8999991416931152,1.9124994277954137,1.4249992370605469,3,-0.004051427521256645,5.509776055769172,27.70000076293945,-1.1287179196645933,26.92499923706055,1.6033053877868215,27.20499992370605,-0.004051427521256645
8942,2015-08-28,28.38999938964844,28.420000076293945,28.09000015258789,28.295000076293945,24273000.0,0.000176119807161923,3.258044668676552,0.21838949422314274,40.29089918404298,33.667949197888,0.5005081271675884,1.182112273720886,2.209143192398507,1.3304110280332537,32.63711294236272,0.3299999237060547,-0.9836137306596981,-0.9072504997253397,-3.3034724066537784,1.488971407203099,-2.105361453189559,0.2908604537388797,1.1316666883515616,98.83379265398374,44.90553017015698,1.1981109534642185,8,-0.707499504089359,-0.047499656677249646,2.996250152587894,1.9075002670288121,1.095001220703118,4,-0.03469527031275954,1.6857159465360572,28.38500022888184,5.509776055769172,27.70000076293945,-1.1287179196645933,26.92499923706055,-0.03469527031275954
8943,2015-08-31,28.165000915527344,28.375,27.979999542236328,28.364999771118164,21231400.0,-0.007925272242278902,2.590924460088605,-2.105266328026102,40.91580389854366,34.116732277870774,0.45337885440493153,1.1975813926987051,2.416951196147764,1.545173887606417,35.43757251451274,0.4099998474121129,-1.0290752913367314,-0.9602490425109877,-3.143367383460763,1.2228692984387877,-2.0518082129858755,0.13131012796389996,1.1757985193526572,82.4503742065873,24.197116896174265,1.0915591704748875,8,-0.4825010299682617,0.17749881744384766,3.284998893737793,2.1324987411499094,1.6849994659423864,0,-0.021125553039662792,3.258044668676552,28.38999938964844,1.6857159465360572,28.38500022888184,5.509776055769172,27.70000076293945,-0.021125553039662792
8944,2015-09-01,27.51000022888184,28.07500076293945,27.399999618530273,27.51000022888184,32158000.0,-0.023255837576926952,-5.13633999167684,-0.0,34.57483939663969,33.66498306885522,0.8295654313763166,1.6322600981774436,3.0393810483715136,2.184269852579259,38.55546721989389,0.7650012969970703,-1.0806749438568666,-1.422249698638911,-3.446506389436106,0.6020069921582838,-2.4343780440375085,-0.4101213532403136,1.6571672286029617,38.255018951880146,-17.300847416690985,1.012128345398597,9,-0.17000007629394887,0.8324995040893519,3.799999237060547,2.7874994277954137,2.9799995422363246,1,0.03380589957972435,2.590924460088605,28.165000915527344,3.258044668676552,28.38999938964844,1.6857159465360572,28.38500022888184,0.03380589957972435
8945,2015-09-02,27.940000534057614,28.084999084472656,27.625,27.98500061035156,33948400.0,0.01563069071603751,2.75514017236402,-100.0,37.348589729734,34.09296799372004,0.09263693247233462,1.1041069856280679,2.584520038287341,1.7489268909539,40.372031739347996,0.5749988555908168,-1.1997943318259878,-0.8939993858337445,-2.9101930640352265,1.1221942923677375,-1.9020962249344855,0.1140974532669965,1.0604802251277938,52.42723840175367,-0.8676852693837915,1.0080968391007414,9,-0.9200000762939418,0.40249919891357777,3.3699989318847727,2.377498626708995,2.305000305175785,2,0.027380077846309803,-5.13633999167684,27.51000022888184,2.590924460088605,28.165000915527344,3.258044668676552,28.38999938964844,0.027380077846309803
8946,2015-09-03,28.104999542236328,28.440000534057614,28.01000022888184,28.09000015258789,24374800.0,0.0059054761998873495,-3.9143106267031156,-0.3333192048488959,40.748431625037654,35.80655296389531,-0.2700718112143008,0.8840144897243576,2.4025126015373104,1.5778937268421203,40.91020060407,0.5,-1.2792190508911396,-0.665250396728517,-2.689366613556068,1.3588658200990338,-1.6773085051422925,0.34680771168525837,0.7354619865816616,67.78839452738167,11.715401257153971,1.0120581084137759,9,-1.3849992752075195,0.23750019073486328,3.2049999237060582,2.2200002670288157,2.0300006866455114,3,0.04465401489258913,2.75514017236402,27.940000534057614,-5.13633999167684,27.51000022888184,2.590924460088605,28.165000915527344,0.04465401489258913
8947,2015-09-04,27.88999938964844,28.03000068664551,27.60000038146973,27.71500015258789,23717800.0,-0.007649889916019559,-1.1234646974606657,11.667090539166056,32.633151698771115,36.9765539901805,-0.14913891807181656,1.0322239731600504,2.5892734611797117,1.7781235215631064,41.55688267671133,0.504999160766598,-1.3992609861353529,-0.8042505264282198,-2.841328500593985,1.2328274477375452,-1.822789513511104,0.21428846065466445,0.7968436780168275,47.11532113120396,-3.6788754456839996,1.018538987082883,9,-0.2099990844726598,0.45250034332275035,3.4200000762939453,2.5200004577636683,2.19000053405761,4,0.06884188305169214,-3.9143106267031156,28.104999542236328,2.75514017236402,27.940000534057614,-5.13633999167684,27.51000022888184,0.06884188305169214
8948,2015-09-08,28.55500030517578,28.57999992370605,28.23500061035156,28.364999771118164,22004400.0,0.023843704915037067,1.874997019765004,1.0857220708446647,40.74606072265261,38.58457447011805,-0.6733094404336555,0.2899407316312974,1.8968920036231935,1.103985315707714,42.09890310504253,0.6900005340576101,-1.408497459458534,-0.08074960708618306,-2.059558957720533,1.898059743548167,-1.070154282403358,0.908655068230992,-3.5550003051757812,97.88138880806935,46.296936607368664,0.989404675317175,9,-0.7950000762939489,-0.21250057220458984,2.754999160766605,1.9124994277954102,1.4149990081787074,1,0.03256873735726096,-1.1234646974606657,27.88999938964844,-3.9143106267031156,28.104999542236328,2.75514017236402,27.940000534057614,0.03256873735726096
8949,2015-09-09,28.334999084472656,29.09000015258789,28.274999618530273,28.959999084472656,27843000.0,-0.007704472714127331,-1.1879240336513106,-3.2894644380866334,38.515902298469406,38.73786276461466,-0.25956189016329034,0.449503871314171,2.1071851952944947,1.3234566540923751,42.0944019860693,0.8150005340576172,-1.2922935191427918,-0.24775075912475586,-2.197504867413798,1.7020033491642863,-1.222627813269277,0.7271262950197652,-3.263399085998536,49.328779591110354,-0.6184274637254745,0.9748770541445211,9,-0.08999919891357422,0.007500648498535156,2.97500038146973,2.182500839233402,2.1700000762939453,2,0.05346749059283651,1.874997019765004,28.55500030517578,-1.1234646974606657,27.88999938964844,-3.9143106267031156,28.104999542236328,0.05346749059283651
8950,2015-09-10,28.270000457763672,28.46999931335449,28.0,28.25,23933600.0,-0.0022939343147747593,1.2381017257039264,-0.032000732421875,42.81226204963417,38.73177117816947,-0.11756958052385258,0.423180420714381,2.158941313493635,1.387142852087539,42.04786458877137,0.46999931335448863,-1.020831576143724,-0.24099941253662038,-2.1212416089136923,1.6392427838404515,-1.1811205107251546,0.6991216856519138,-3.037664453125,44.96645498080477,-9.424028617021264,0.9401210981885355,9,-0.025000572204589844,-0.030000686645507812,3.028749465942383,2.2474994659423864,2.3899993896484375,3,0.07852844985521834,-1.1879240336513106,28.334999084472656,1.874997019765004,28.55500030517578,-1.1234646974606657,27.88999938964844,0.07852844985521834
8951,2015-09-11,28.20499992370605,28.315000534057614,27.96999931335449,28.125,22658600.0,-0.0022992760171594018,1.2999993642196022,3.9999046347509193,48.358478629741775,39.628168894358225,-0.09028126950295956,0.3804937093770455,2.175659978720269,1.4474857444750029,42.553935036172014,0.345001220703125,-0.7863131884762744,-0.22524995803833292,-2.0048105258901074,1.5543106098134416,-1.1150302419642202,0.6645303258875543,-2.818357353149409,40.60400236050393,-19.28426990475959,0.889780283925887,9,0.039999961853030896,-0.5225000381469691,2.7449994087219345,2.312500000000007,2.5750007629394602,4,0.07232763414449606,1.2381017257039264,28.270000457763672,-1.1879240336513106,28.334999084472656,1.874997019765004,28.55500030517578,0.07232763414449606
8952,2015-09-14,28.125,28.34499931335449,27.895000457763672,28.34499931335449,21249200.0,-0.002836373831677008,3.0909114553983468,-2.749994039529916,60.15452468921387,41.76580453776603,-0.05791499643959952,0.3762145568309734,2.2040022510396042,1.5229542461263854,42.81691887728616,0.44999885559081676,-0.6799076322057367,-0.23949985504150462,-1.958103321741671,1.4791036116586618,-1.0988015883915878,0.6198018783085786,-2.5902231261621083,19.24682853330439,-41.241037077122755,0.8593017333500824,9,0.11999988555908203,-0.44250011444091797,2.2124991416931152,2.3924999237060582,2.6499996185302734,0,0.07146667480468771,1.2999993642196022,28.20499992370605,1.2381017257039264,28.270000457763672,-1.1879240336513106,28.334999084472656,0.07146667480468771
8953,2015-09-15,28.56999969482422,28.63999938964844,27.940000534057614,28.10000038146973,17238000.0,0.01582221137152784,1.2950830949142438,-2.1363671830973887,67.51864286143751,45.426227144965786,-0.49106478687167865,-0.20823186044039232,1.7151581248423184,1.0722124871769552,43.71765746883231,0.6999988555908274,-0.6507825148099755,0.28724985122680735,-1.2031205233554978,1.7776202258091125,-0.4579353360643452,1.03243503851796,-2.8930138898363253,56.4853062292905,-6.821279284374789,0.7451851872911531,9,-0.22499942779541016,-0.8874998092651367,1.7674994468688965,1.9475002288818395,1.9850006103515625,1,0.052852651207951684,3.0909114553983468,28.125,1.2999993642196022,28.20499992370605,1.2381017257039264,28.270000457763672,0.052852651207951684
8954,2015-09-16,28.8700008392334,29.040000915527344,28.48500061035156,28.614999771118164,24384800.0,0.010500565194739186,-1.1553435453764174,0.5425562567213887,63.86256240127101,48.3722241084699,-0.6457719687165415,-0.6166380129626177,1.3674470640464733,0.7648822118230107,44.640541601356034,0.5550003051757848,-0.5942689363233953,0.6360009193420417,-0.6944068162351336,1.966408654919217,-0.029202948446545918,1.3012047871306294,-3.0564944603415043,85.1528377005214,20.262975501945974,0.6652038677885878,9,-0.5250005722045898,-1.1875009536743164,1.4674983024597168,1.6474990844726598,1.9799995422363317,2,0.03810178185468671,1.2950830949142438,28.56999969482422,3.0909114553983468,28.125,1.2999993642196022,28.20499992370605,0.03810178185468671
8955,2015-09-17,29.229999542236328,29.63500022888184,28.875,29.06999969482422,34636800.0,0.012469646433598491,-1.763641029553554,0.6274477538259009,60.84723527386744,50.605424513895436,-0.8979722315088985,-1.0900162647052838,0.9761555286467214,0.40564084910050013,45.372208316419005,0.764999389648441,-0.5147742233355288,1.0324995994567878,-0.1276931879430805,2.192692386856656,0.45240320575685544,1.6125959931567202,-3.2854334123965927,76.72409540690643,13.63700473539933,0.5800963936999335,9,-0.6124992370605433,-1.547499656677246,1.107499599456787,1.2875003814697301,1.760000228881836,3,0.043619556568516016,-1.1553435453764174,28.8700008392334,1.2950830949142438,28.56999969482422,3.0909114553983468,28.125,0.043619556568516016
8956,2015-09-18,28.709999084472656,29.2549991607666,28.565000534057614,29.0,154533200.0,-0.01778995777992709,-1.3793137467689893,-1.8125074505877024,53.628114579323615,52.93819816729016,-0.31640044461677874,-0.6402523098784307,1.4530174503903375,0.922424538122609,45.356911480704476,0.6899986267089879,-0.32937771740613186,0.5362491607666016,-0.5563039560979064,1.6288022776311095,-0.010027397665652416,1.0825257191988555,-2.5440069086903954,46.83900769626227,-11.24196151899936,0.546276558432254,9,0.055001258850097656,-1.0274991989135742,1.627500057220459,1.807500839233402,2.3800010681152344,4,0.06792061390186799,-1.763641029553554,29.229999542236328,-1.1553435453764174,28.8700008392334,1.2950830949142438,28.56999969482422,0.06792061390186799
8957,2015-09-21,28.94499969482422,29.125,28.670000076293945,28.80500030517578,26232400.0,0.008185322808967221,-1.219512648982592,-0.48275499197600696,58.823511643020474,54.9468038251088,-0.4313750793334066,-0.8764793442564489,1.157699230112236,0.6908101767029748,44.7554808937728,0.4549999237060547,-0.17806100234726685,0.743499755859375,-0.39922133628510537,1.8862208480038554,0.17213920978713304,1.314860301931617,-2.570867035855983,59.29199656114541,4.116229277821034,0.5713605460722405,9,-0.17999935150146484,-1.2624998092651367,1.3924994468688965,1.5725002288818395,1.8250007629394531,0,0.06339613097834707,-1.3793137467689893,28.709999084472656,-1.763641029553554,29.229999542236328,-1.1553435453764174,28.8700008392334,0.06339613097834707
8958,2015-09-22,28.854999542236328,28.92499923706055,28.3799991607666,28.6299991607666,20346600.0,-0.0031093506145030148,1.986303660543948,1.6071525885558584,67.44486131774734,58.16113260502858,-0.3289359502425313,-0.6920068425217707,1.176549253781097,0.7883380973418888,42.58682536501781,0.5650005340576172,-0.06597930779058458,0.5709996223449707,-0.5051073095906276,1.647106554280569,0.032946156377171576,1.1090530883127698,-2.2852148290732757,37.84860376119701,-18.66334103598465,0.5380534659677995,9,-0.08999919891357422,-1.172499656677246,1.482499599456787,1.6625003814697301,2.1149997711181605,1,0.06653959822399425,-1.219512648982592,28.94499969482422,-1.3793137467689893,28.709999084472656,-1.763641029553554,29.229999542236328,0.06653959822399425
8959,2015-09-23,28.684999465942386,29.114999771118164,28.545000076293945,29.07500076293945,13653800.0,-0.00589152933602044,1.4255341598522817,-1.7333361590301892,60.36159497797144,60.111058485954935,-0.11629710042810615,-0.40411030167032536,1.2796939175738906,0.9597644874078064,40.205674764732265,0.5699996948242188,0.12884247031521667,0.31299953460693786,-0.5647448056167335,1.1907438748306092,-0.1258726355048978,0.7518717047187735,-1.9313018218362075,24.302792477605983,-31.37396950575387,0.4388721701118357,9,0.08000087738036754,-1.0024995803833043,1.6012496948242152,1.8325004577636719,2.845001220703125,2,0.06519089677702938,1.986303660543948,28.854999542236328,-1.219512648982592,28.94499969482422,-1.3793137467689893,28.709999084472656,0.06519089677702938
8960,2015-09-24,28.40999984741211,28.63500022888184,28.0,28.4950008392334,21559000.0,-0.009586878983797176,2.4794554908159316,0.21795053625662464,54.11606146344277,60.750789911921714,0.20187966434336246,-0.07714743515828815,1.475043547405214,1.2316518765767768,37.88309367763247,0.6849994659423864,0.21150526860797214,0.0024999618530259227,-0.8162568658178735,0.8212567895239253,-0.40687845198242556,0.4118783756884774,-1.4834240482193906,32.66933239713609,-20.588263336026316,0.4093784138354502,9,0.35500049591064453,-0.7274999618530273,1.5924992561340332,2.107500076293949,2.899999618530277,3,0.08588527093145637,1.4255341598522817,28.684999465942386,1.986303660543948,28.854999542236328,-1.219512648982592,28.94499969482422,0.08588527093145637
8961,2015-09-25,28.270000457763672,28.770000457763672,28.07500076293945,28.770000457763672,26290400.0,-0.004927820851825526,1.7799987792968892,5.882284303825872,55.23417295180763,60.20408416332102,0.3934438432243681,0.056701850141308796,1.5229361303976532,1.3740802046736675,36.356629905234406,0.6949996948242223,0.3323068184434348,-0.13174943923950266,-0.9527836572968269,0.6892847788178216,-0.542266548268163,0.2787676697891577,-1.1809191927896059,24.000040690104164,-28.79381678332907,0.4105171090286618,9,0.5174999237060547,-0.9300003051757812,1.8624987602233887,2.2474994659423864,3.1000003814697266,4,0.09621504313090701,2.4794554908159316,28.40999984741211,1.4255341598522817,28.684999465942386,1.986303660543948,28.854999542236328,0.09621504313090701
8962,2015-09-28,27.40500068664551,28.270000457763672,27.32500076293945,28.26499938964844,34506200.0,-0.030597798270661447,1.1724109959639046,1.7199974060058594,34.98694985067405,56.589451606569526,1.2801976395082661,0.8897418885075759,2.2846846763387525,2.2390583831915443,34.986611937175404,0.9449996948242223,0.3969958608113018,-0.947499275207516,-1.881852012722053,-0.01314653769297891,-1.4146756439647845,-0.48032290645024744,-0.16316428383698067,4.4692719571649375,-40.86067343355235,0.46717636875726837,9,1.0749998092651332,-0.0875005722045934,2.713748931884762,3.112499237060547,3.875,0,0.13446449091818802,1.7799987792968892,28.270000457763672,2.4794554908159316,28.40999984741211,1.4255341598522817,28.684999465942386,0.13446449091818802
8963,2015-09-29,27.56999969482422,27.864999771118164,27.38999938964844,27.57999992370605,29783800.0,0.0060207627821411425,-1.5675638058220698,0.011628190655304184,39.867551609601094,53.92333929638398,1.0710651571264727,0.7145148801412091,2.015416932062095,2.0729213084496934,33.48683511164104,0.475000381469723,0.4269521302192132,-0.752750205993653,-1.7481364979875522,0.2426360860002461,-1.2504433519906009,-0.25505705999670525,-0.24499893188476918,13.687098750632847,-29.850782788178904,0.4976931459969491,9,0.9100008010864258,-0.2524995803833008,2.2949995994567907,2.8274993896484446,3.1599998474121094,1,0.11606821901924791,1.1724109959639046,27.40500068664551,1.7799987792968892,28.270000457763672,2.4794554908159316,28.40999984741211,0.11606821901924791
8964,2015-09-30,28.440000534057614,28.48500061035156,27.770000457763672,27.82999992370605,24205400.0,0.03155606996240645,1.0428553522868984,-60.99866488653702,51.855896060325485,52.92430160599043,0.14936120693295152,-0.08668466997930935,1.0499130442484095,1.2029178963773752,31.301471924126034,0.9150009155273402,0.4173644471200788,0.07075061798095206,-0.84877002799157,0.9902712639534741,-0.38900970500531074,0.5305109409672149,-1.114999771118164,77.16263021452048,32.40898519087977,0.4597603229862613,9,-0.1500005722045863,-0.162500381469723,-0.2250008583068812,0.30749893188477273,2.4650001525878977,2,0.0889591677843724,-1.5675638058220698,27.56999969482422,1.1724109959639046,27.40500068664551,1.7799987792968892,28.270000457763672,0.0889591677843724
8965,2015-10-01,28.70499992370605,28.864999771118164,28.26499938964844,28.76000022888184,23793800.0,0.009317840529963872,3.5283151954856646,-0.09016434449809804,55.23012685866784,53.10230297036202,-0.2212028613093544,-0.30718310502491875,0.6868134410671729,0.9445663490114633,28.8350723451559,0.600000381469723,0.3357897525472602,0.2975000381469677,-0.6104094599636554,1.2054095362575907,-0.15645471090834207,0.7514547872022774,-1.31500053405761,89.61039282737349,42.500543089358956,0.4539547490553112,10,-0.4799995422363246,-0.4174995422363246,-0.4900002479553187,0.04249954223633523,2.10000038146973,3,0.09841493713457328,1.0428553522868984,28.440000534057614,-1.5675638058220698,27.56999969482422,1.1724109959639046,27.40500068664551,0.09841493713457328
8966,2015-10-02,29.36000061035156,29.3799991607666,28.274999618530273,28.420000076293945,23866800.0,0.02281834831515095,1.2551065490335753,-17.09082397003518,61.53128586296579,53.40316677257817,-0.8653000293868018,-0.9099975285989323,-0.027977437557890283,0.30360255365068767,26.583937997755914,1.1049995422363281,0.2742488058297248,0.8897506713867145,-0.09992478403756522,1.8794261268109942,0.3949129436745764,1.3845883990988526,-1.8353011703491156,99.02683377095632,46.393455014783704,0.49483772771213913,10,-1.0075006484985316,-0.8800001144409144,-1.1450009346008265,-0.6125011444091726,1.3149986267089915,4,0.06641685337374659,3.5283151954856646,28.70499992370605,1.0428553522868984,28.440000534057614,-1.5675638058220698,27.56999969482422,0.06641685337374659
8967,2015-10-05,29.809999465942386,29.854999542236328,29.440000534057614,29.56999969482422,19336200.0,0.015326936179700601,1.515146085599536,0.25531876038642526,61.567164843001365,52.750089386495276,-1.3183317744767997,-1.2741035380016434,-0.5289344659911812,-0.12121740652706237,23.986123603345245,0.4949989318847692,0.2134114971298473,1.243749523162844,0.12676662841700548,2.3607324179086824,0.6852580757899247,1.8022409705357632,-2.1586819786071807,98.17443920858592,44.126921638892725,0.5584914473729188,10,-1.2199993133544957,-1.2199993133544957,-1.606249332427982,-1.0625,0.975000381469723,0,0.05233147941090355,1.2551065490335753,29.36000061035156,3.5283151954856646,28.70499992370605,1.0428553522868984,28.440000534057614,0.05233147941090355
8968,2015-10-06,29.48500061035156,29.940000534057614,29.1200008392334,29.70000076293945,19083200.0,-0.010902343556300154,1.35971238816619,-0.8958348234508605,55.710308083940355,52.233279731602934,-0.9996982266843055,-0.9231915352502007,-0.2426348866449466,0.22525036671693854,22.030842006752263,0.8199996948242152,0.21484623592392893,0.8722506523132303,-0.31780219440557644,2.062303499032037,0.2772242289538269,1.4672770756726337,-1.6573885586242625,79.03226231756032,27.724729677987085,0.5950264233594039,10,-0.8524999618530273,-0.8524999618530273,-1.4725008010864222,-0.7375011444091726,1.2899990081787145,1,0.06087841407959016,1.515146085599536,29.809999465942386,1.2551065490335753,29.36000061035156,3.5283151954856646,28.70499992370605,0.06087841407959016
8969,2015-10-07,29.85000038146973,30.0,29.51499938964844,29.665000915527344,16475200.0,0.012379167833221238,1.000007865376206,-0.8604620216107047,55.75140193728679,52.41498422869671,-1.320978850902062,-1.2320389843713109,-0.66384513643726,-0.11673841944709196,20.66717275219625,0.514999389648441,0.17924009440784516,1.161500358581545,-0.141609610639172,2.464610327802262,0.5099453739711883,1.8130553431919019,-1.8111494815094034,91.3544918869005,41.47487558808573,0.6515549846103583,10,-1.1875000000000036,-1.1875000000000036,-1.8375005722045934,-1.1025009155273438,0.8950004577636683,2,0.0294807085266533,1.35971238816619,29.48500061035156,1.515146085599536,29.809999465942386,1.2551065490335753,29.36000061035156,0.0294807085266533
8970,2015-10-08,30.489999771118164,30.53499984741211,29.53000068664551,29.70000076293945,25844400.0,0.02144051529211133,1.284091180021363,4.27027723650154,66.15246683340109,53.62812799331821,-1.8270341866252409,-1.7889124868102755,-1.3549054165584593,-0.73240624100589,19.231032009305142,1.004999160766598,0.13087039040058457,1.6904997825622559,0.17637028307798985,3.204629282046522,0.9334350328201246,2.447564532304387,-2.2158109791530762,98.00884638333821,45.77233280963216,0.7570647497421326,10,-1.5599994659423828,-1.5599994659423828,-2.648749828338623,-1.7425003051757777,-0.375,3,0.013611050135869718,1.000007865376206,29.85000038146973,1.35971238816619,29.48500061035156,1.515146085599536,29.809999465942386,0.013611050135869718
8971,2015-10-09,30.2450008392334,30.614999771118164,30.065000534057614,30.479999542236328,19038800.0,-0.00803538647831814,1.178218420108412,-0.2974670861229335,61.775383914746946,56.60462066710408,-1.421953104596696,-1.4579979556104625,-1.1629327910411362,-0.4663290949171852,17.7263853258666,0.5499992370605504,0.1287430613246272,1.3435008049011223,-0.273367895049212,2.9603695048514567,0.5350664549259534,2.1519351548762913,-1.6542984995057282,75.25088988402801,22.919280249252232,0.8084343499751679,10,-1.2425012588500977,-1.2750005722045898,-2.563750743865967,-1.497501373291012,0.429998397827152,4,0.018515438928867756,1.284091180021363,30.489999771118164,1.000007865376206,29.85000038146973,1.35971238816619,29.48500061035156,0.018515438928867756
8972,2015-10-12,30.13500022888184,30.53499984741211,30.10000038146973,30.309999465942386,17530600.0,-0.0036369848668963423,-2.5510315297780948,0.744681714512974,61.55236279041907,59.014044131639416,-0.9878617296220469,-1.2539846965060768,-1.1091359270576469,-0.3383903448519199,16.084223467625886,0.43499946594237926,0.17752464037663884,1.133000183105473,-0.5298648933470815,2.7958652595580276,0.30156764487919574,1.9644327213317503,-1.2204103001316895,67.89298426914709,13.162225608646033,0.8314325382262765,10,-0.9425001144409215,-1.164999961853031,-2.6037502288818395,-1.3875007629394531,0.43000030517577414,0,0.017919329818393948,1.178218420108412,30.2450008392334,1.284091180021363,30.489999771118164,1.000007865376206,29.85000038146973,0.017919329818393948
8973,2015-10-13,30.07999992370605,30.415000915527344,29.915000915527344,30.06999969482422,15763000.0,-0.0018251304051120076,-2.1250216068331236,-0.05714441416891703,62.8571579250841,60.23640656105704,-0.6027620373784401,-1.1384263802954493,-1.1250324322408396,-0.2653501150313424,14.71457888829431,0.5,0.23961689139090225,1.0024998664855929,-0.7140312527588328,2.7190309857300186,0.14423430686337824,1.8607654261078075,-0.8933444201770193,51.36366710188831,-6.917938106089018,0.8582655596222137,10,-0.6400003433227504,-1.1099996566772425,-2.068749904632565,-1.3325004577636648,1.2000007629394602,1,0.023437497523078443,-2.5510315297780948,30.13500022888184,1.178218420108412,30.2450008392334,1.284091180021363,30.489999771118164,0.023437497523078443
8974,2015-10-14,29.96999931335449,30.229999542236328,29.90999984741211,30.10000038146973,19376000.0,-0.0036569351938352535,-1.55999755859375,-12.999809269507523,64.82890237087942,61.30293717352499,-0.2826289193054059,-0.9926868407326346,-1.0810927179533785,-0.14040064704254362,13.851668838159858,0.31999969482421875,0.47512915152999824,0.8374993324279743,-0.9210152806187857,2.596013945474734,-0.04175797409540394,1.7167566389513524,-0.5548087270111957,40.55290303980597,-20.102296046384687,0.8792573065233799,10,-0.5249996185302699,-0.99999904632568,-1.918749332427975,-1.2224998474121023,1.3400001525878977,2,0.02686020432496572,-2.1250216068331236,30.07999992370605,-2.5510315297780948,30.13500022888184,1.178218420108412,30.2450008392334,0.02686020432496572
8975,2015-10-15,30.5049991607666,30.53499984741211,30.024999618530273,30.270000457763672,13963000.0,0.017851179835487008,2.457627776161381,-1.8076674785057258,69.76127267275507,62.21738015239046,-0.5983728297440898,-1.5044007253088125,-1.6300701897020673,-0.6629370583346308,13.873420394225116,0.5650005340576207,0.7115201775694153,1.3087491989135742,-0.5540015369190598,3.1714999347462083,0.3773738309972572,2.2401245668298913,-0.8978391048593295,84.39707485735465,18.316026801316553,0.9313753679163167,10,-0.6374988555908203,-1.534998893737793,-2.211249351501465,-1.7574996948242152,0.945001602172848,3,0.007867617933767113,-1.55999755859375,29.96999931335449,-2.1250216068331236,30.07999992370605,-2.5510315297780948,30.13500022888184,0.007867617933767113
8976,2015-10-16,30.65999984741211,30.684999465942386,30.399999618530273,30.61000061035156,12746000.0,0.005081156889355398,4.700083924620098,0.2127638851688773,82.91203859595919,64.58903279160799,-0.6141616516454214,-1.587198279528355,-1.7806106097294006,-0.8104341369346457,13.659685712466075,0.2849998474121129,0.8493028941578089,1.36624984741211,-0.5910705607620663,3.3235702555862865,0.3875896433250219,2.3449100514991983,-0.8915854370710932,96.77424118250707,21.95375409246367,0.978660204087088,10,-0.7574996948242188,-1.6549997329711914,-2.4175000190734863,-1.912500381469723,0.40500068664550426,4,-0.017775605968893937,2.457627776161381,30.5049991607666,-1.55999755859375,29.96999931335449,-2.1250216068331236,30.07999992370605,-0.017775605968893937
8977,2015-10-19,30.78000068664551,30.80500030517578,30.46500015258789,30.57999992370605,12984000.0,0.003913921716589108,1.720001220703125,4.000076295109341,82.75511471145887,67.59401130577672,-0.6505055078018707,-1.6471257358735087,-1.8956319608418362,-0.9196824719699102,13.486850051116505,0.3400001525878906,0.9654512674850615,1.3945006370544455,-0.6634335853308535,3.4524348594397445,0.365533525861796,2.423467748247095,-0.846600966296247,97.20674796158919,14.04798575167429,1.0289671111926497,10,-0.620000839233402,-1.7150001525878942,-2.8162508010864293,-2.032501220703125,0.04999923706053977,0,-0.0034113530618119503,4.700083924620098,30.65999984741211,2.457627776161381,30.5049991607666,-1.55999755859375,29.96999931335449,-0.0034113530618119503
8978,2015-10-20,30.774999618530273,30.899999618530273,30.59499931335449,30.59499931335449,13542400.0,-0.0001624778428743756,-2.3888865341413883,0.899998092658629,78.93431440858936,70.16989046925478,-0.4953678473884082,-1.5714783845844877,-1.8957618135590373,-0.8992981841278613,13.05913919659965,0.3050003051757848,0.9983819119270336,1.2934995651245131,-0.8380504639949997,3.425049594244026,0.22772455056475494,2.3592745796842713,-0.6672797812157043,87.3737344546234,3.3137173467315364,1.0657750145597567,10,-0.5599994659423828,-1.6624994277954102,-2.8112497329711914,-2.027500152587887,-0.07499885559082387,1,-0.006823690887918454,1.720001220703125,30.78000068664551,4.700083924620098,30.65999984741211,2.457627776161381,30.5049991607666,-0.006823690887918454
8979,2015-10-21,30.55500030517578,31.0,30.53000068664551,30.88999938964844,16405400.0,-0.007148637403135094,-1.4415655189497418,-1.8611028694951723,73.18296350367044,70.95105676595138,-0.18422024301289497,-1.2692766238216606,-1.6729171092487967,-0.667593504195473,12.926371266388138,0.46999931335448863,0.9976023867099499,0.9800002098083489,-1.1684286261122239,3.1284290457289217,-0.09421420815193926,2.054214627768637,-0.28882451161807055,54.359023516132254,-27.800993399074528,1.0742144179602873,10,-0.10000038146972656,-1.3924999237060547,-2.541250228881836,-1.8075008392333949,0.23999977111816406,2,0.023727716387779596,-2.3888865341413883,30.774999618530273,1.720001220703125,30.78000068664551,4.700083924620098,30.65999984741211,0.023727716387779596
8980,2015-10-22,30.85000038146973,31.0,30.584999084472656,30.584999084472656,20590400.0,0.009654723395436493,-2.1320670519731966,-0.7910508096290076,70.52341757020531,71.92306050544676,-0.472469129651234,-1.4462555958089531,-1.9715789404527264,-0.9493733179494406,12.249923649320316,0.44499969482421875,1.0735372151676081,1.1530002593994162,-0.9939935126032466,3.299994031402079,0.079503373398083,2.2264971454007494,-0.43705974662356084,75.00007947280977,-4.818763207128086,1.0734968860013316,10,-0.3950004577636754,-1.6875000000000036,-2.836250305175785,-2.1025009155273438,-0.42000007629394887,3,0.01491082913402364,-1.4415655189497418,30.55500030517578,-2.3888865341413883,30.774999618530273,1.720001220703125,30.78000068664551,0.01491082913402364
8981,2015-10-23,30.989999771118164,31.10000038146973,30.79999923706055,31.10000038146973,20206200.0,0.004538067679653146,4.454535996670476,-0.4150946112266789,67.77109056689605,72.61403025838864,-0.5539284552249448,-1.446177525907359,-2.117396130873413,-1.07919592790104,11.784620957478538,0.3000011444091797,1.133866158022773,1.1569996833801284,-0.9536807236580707,3.2676800904183274,0.10165947986102708,2.2123398868992297,-0.4599990844726527,82.67707547991532,4.9661080420844,1.0553402035191,10,-0.4849996566772461,-1.7774991989135742,-2.8399996757507324,-2.2425003051757777,-0.11499977111816406,4,0.01484353001673755,-2.1320670519731966,30.85000038146973,-1.4415655189497418,30.55500030517578,-2.3888865341413883,30.774999618530273,0.01484353001673755
8982,2015-10-26,31.09000015258789,31.229999542236328,30.88999938964844,31.01499938964844,21324600.0,0.0032268597033977553,-1.0923037196145644,-0.681821334443003,75.92889998718154,74.06644604306612,-0.5634709552001951,-1.3238251780436876,-2.2099218674322643,-1.1653808016703984,10.672224459281246,0.3400001525878871,1.080177028765231,1.0727500915527344,-0.7721303339684518,2.9176305170739205,0.15030987879213953,1.9951903043133292,-0.5050010681152344,80.00005449576422,2.3547579778828123,0.9224402127605938,10,-0.5200004577636719,-1.8125,-2.8662500381469727,-2.3425006866455043,-0.8500003814697266,0,-0.0008041048056475208,4.454535996670476,30.989999771118164,-2.1320670519731966,30.85000038146973,-1.4415655189497418,30.55500030517578,-0.0008041048056475208
8983,2015-10-27,30.770000457763672,31.25,29.84499931335449,31.18000030517578,31677000.0,-0.010292688750520362,4.109100493137016,-5.466609022939072,65.08196280483943,74.09456386906169,-0.15120218321369805,-0.7924255057149949,-1.9106738310874647,-0.8312103776088051,8.947919429012535,1.4050006866455114,1.0672503064239152,0.5927503585815437,-0.8749812630178617,2.060481980180949,-0.14111545221815902,1.3266161693812464,0.45999908447265625,65.83634820974046,-9.658646570676964,0.7338658107997025,10,-0.22250080108642578,-1.4825000762939453,-2.546250343322754,-2.0225009918212855,-0.9600009918212855,1,0.0019499338657709142,-1.0923037196145644,31.09000015258789,4.454535996670476,30.989999771118164,-2.1320670519731966,30.85000038146973,0.0019499338657709142
8984,2015-10-28,30.96999931335449,31.290000915527344,30.51499938964844,30.92499923706055,23280800.0,0.006499800214996521,1.2627673407789082,-0.10975632449127865,59.19539137907841,72.92057705865317,-0.2172832790068746,-0.8360284447783464,-2.1179225239540393,-1.009185127791941,8.027442749704683,0.7750015258789027,1.0715118710986111,0.666249275207516,-0.5922370428777413,1.9247355932927732,0.03700611616488558,1.2954924342501464,-1.125,77.8545849574376,4.992326974415974,0.6292431590426292,10,-0.40249919891357067,-1.6624984741210902,-2.7462491989135707,-2.2224998474121023,-0.5949993133544886,2,-0.008718067691354858,4.109100493137016,30.770000457763672,-1.0923037196145644,31.09000015258789,4.454535996670476,30.989999771118164,-0.008718067691354858
8985,2015-10-29,31.53000068664551,31.645000457763672,30.90500068664551,31.045000076293945,18254800.0,0.018082059596609135,1.0699289879583538,10.777773068284747,71.96578643977602,71.70432681907727,-0.6890598101740686,-1.2369556623529938,-2.68252329912357,-1.5435227467989598,7.712265060042026,0.7399997711181605,1.0916448026814045,1.0850006103515675,-0.04559302690045186,2.215594247603587,0.5197037917255578,1.6502974289775771,-1.6850013732910227,93.61112788870437,20.181420029495058,0.5652968186260094,10,-0.7850008010864293,-2.045000076293949,-3.3062505722045934,-2.782501220703125,-1.345001220703125,3,-0.02331115110514015,1.2627673407789082,30.96999931335449,4.109100493137016,30.770000457763672,-1.0923037196145644,31.09000015258789,-0.02331115110514015
8986,2015-10-30,31.309999465942386,31.690000534057614,31.295000076293945,31.55500030517578,21727000.0,-0.006977520327054898,-1.8727345868676872,-0.5051557338367044,69.35745995515366,70.21569851282113,-0.4103081086884117,-0.9100328349877884,-2.444788366854066,-1.301910291460036,8.047889446618578,0.3950004577636683,1.111687317714292,0.7674994468689,-0.3039014752868461,1.8389003690246462,0.23179898579102698,1.303199907946773,-1.393000106811531,79.40374977256602,5.055833185639841,0.5357004610778734,10,-0.5424995422363352,-1.8024988174438548,-3.0862493515014684,-2.5625,-1.5399990081787145,4,-0.028106010085494515,1.0699289879583538,31.53000068664551,1.2627673407789082,30.96999931335449,4.109100493137016,30.770000457763672,-0.028106010085494515
8987,2015-11-02,31.3700008392334,31.6299991607666,31.25,31.315000534057614,15208000.0,0.0019163645581112831,-3.1080685403220816,-0.2244902725553112,71.21708730749296,69.35822883492153,-0.422217346086871,-0.8929526015660905,-2.4603640269289997,-1.3439634082001533,8.367052791714821,0.37999916076660156,1.0558421431053766,0.7495007514953613,-0.32450258367308393,1.8235040866638066,0.21249908391114047,1.2865024190795822,-1.3466214096069393,82.65585457432574,5.177492410043399,0.5370016675842224,11,-0.6025009155273473,-1.8625001907348668,-3.30625057220459,-2.622501373291012,-2.075000762939453,0,-0.015779433407420163,-1.8727345868676872,31.309999465942386,1.0699289879583538,31.53000068664551,1.2627673407789082,30.96999931335449,-0.015779433407420163
8988,2015-11-03,31.28000068664551,31.3700008392334,30.9950008392334,31.21500015258789,16893400.0,-0.0028689878922580903,2.061214003783544,1.1818213344430455,71.68873377492818,69.19220330950573,-0.2827876192716303,-0.6973331270806682,-2.287866089507453,-1.2323643441320868,8.73250421593478,0.375,0.9225114711053735,0.5697505950927777,-0.39962530200436674,1.5391264921899221,0.08506264654420548,1.05443854364135,-1.1566239907531823,65.10642995005226,-16.338735848422957,0.48468794854857145,11,-0.5125007629394602,-1.740000724792484,-3.38125038146973,-2.532501220703125,-1.4450016021728551,1,-0.033248110380360685,-3.1080685403220816,31.3700008392334,-1.8727345868676872,31.309999465942386,1.0699289879583538,31.53000068664551,-0.033248110380360685
8989,2015-11-04,30.729999542236328,31.51499938964844,30.57500076293945,31.25,27963400.0,-0.017583156404596845,-1.2650623451711769,-7.999941312831512,53.70675401280905,67.3236851364617,0.32927442740049173,-0.08224088583491351,-1.6510306559612324,-0.6643819422181174,9.406218820866268,0.9399986267089915,0.7656137641632093,-0.024250507354736328,-0.9050595006705073,0.8565584859610347,-0.46465500401262005,0.4161539893031474,-0.5126254160540817,13.90123866495864,-64.39578516362275,0.4404044966578854,11,0.03750038146972301,-0.9999990463256836,-2.831249237060547,-1.9825000762939418,-1.7449989318847692,2,-0.02993817409692645,2.061214003783544,31.28000068664551,-3.1080685403220816,31.3700008392334,-1.8727345868676872,31.309999465942386,-0.02993817409692645
8990,2015-11-05,30.90500068664551,30.95499992370605,30.5049991607666,30.739999771118164,18900400.0,0.0056947981456574315,2.3962399953936266,-0.3173091736052594,54.00982579167303,65.79465571699248,0.18203887083916825,-0.23669242238709032,-1.7603580857530865,-0.8245127941916799,9.588004359918642,0.4500007629394496,0.663225587162259,0.13000059127807972,-0.7441248423029911,1.0041260248591506,-0.3070621255124557,0.5670633080686152,-0.5992689759907428,33.755363908821195,-40.46099529306899,0.4370627167905352,11,-0.13750076293946023,-0.927500724792484,-2.6212506294250524,-2.157501220703125,-2.220001220703125,3,-0.017149350424526366,-1.2650623451711769,30.729999542236328,2.061214003783544,31.28000068664551,-3.1080685403220816,31.3700008392334,-0.017149350424526366
8991,2015-11-06,30.80500030517578,30.895000457763672,30.415000915527344,30.809999465942386,25549200.0,-0.003235734646430233,4.48567318067378,-0.03029777592825873,50.411854574203204,62.95942844888376,0.2827740790692168,-0.0975907121358901,-1.6165749118431876,-0.7159804794528881,9.73987250922991,0.4899997711181676,0.603660507197965,0.0020002365112290477,-0.8357628729216202,0.8397633459440783,-0.4168813182051956,0.4208817912276537,-0.4162124651168426,32.09876155595918,-37.58976540610646,0.4188815547164244,11,-0.037500381469730115,-0.8225002288818359,-2.5487499237060547,-2.057500839233395,-1.9300003051757812,4,-0.020126629868243318,2.3962399953936266,30.90500068664551,-1.2650623451711769,30.729999542236328,2.061214003783544,31.28000068664551,-0.020126629868243318
8992,2015-11-09,30.67499923706055,30.75,30.239999771118164,30.614999771118164,17062800.0,-0.004220128772191245,3.857122096983679,-12.001907668820873,48.417718271824526,61.10784572299322,0.38857984747965446,0.0789898510967042,-1.4435601312729602,-0.584982688889454,9.993692963531334,0.5650005340576172,0.5402836911945812,-0.15500078201293732,-0.9349270755954251,0.6249255115695505,-0.544963928804183,0.23496236477830834,1.0150012969970632,34.11761537966739,-31.956864742454606,0.3899631467912443,11,0.2900009155273402,-0.2699985504150426,-2.2587490081787145,-1.927499771118164,-1.3249988555908203,0,-0.02950281342479999,4.48567318067378,30.80500030517578,2.3962399953936266,30.90500068664551,-1.2650623451711769,30.729999542236328,-0.02950281342479999
8993,2015-11-10,30.78499984741211,30.9950008392334,30.57999992370605,30.6299991607666,17665600.0,0.0035860020566409467,-2.254919853694596,2.58336777187892,53.77047581049627,60.5050773264841,0.313945361400652,0.025838925351646225,-1.501128479838954,-0.6935763071720089,10.349314225364996,0.4150009155273473,0.4860498513384819,-0.08025016784667827,-0.7767115226559937,0.6162111869626372,-0.428480845251336,0.2679805095579795,0.8760006713867163,42.74511681204894,-23.786360992180185,0.34823067740465813,11,0.18000030517578125,-0.37999916076660156,-2.1949996948242188,-2.0599994659423864,-2.0799999237060582,1,-0.04840018770516308,3.857122096983679,30.67499923706055,4.48567318067378,30.80500030517578,2.3962399953936266,30.90500068664551,-0.04840018770516308
8994,2015-11-11,30.774999618530273,30.90999984741211,30.625,30.90999984741211,12102000.0,-0.0003248409592789825,3.222212803232597,-0.8709653602411862,48.643750948498194,57.91374004967545,0.3278532649697077,0.10460301948185702,-1.416615292593395,-0.6858854203547828,10.731209785660981,0.2849998474121094,0.3942953234802502,-0.1305004119873061,-0.6883718420557408,0.42737101808112854,-0.4094361270215252,0.148435303046913,0.8575808853149383,70.8608066936474,5.177458894152508,0.2789357150342179,11,0.1900005340576172,-0.1724996566772461,-2.142498970031742,-2.432499885559082,-2.574998855590824,2,-0.0305442906810508,-2.254919853694596,30.78499984741211,3.857122096983679,30.67499923706055,4.48567318067378,30.80500030517578,-0.0305442906810508
8995,2015-11-12,30.7450008392334,31.05500030517578,30.54999923706055,30.67499923706055,17826400.0,-0.0009747775684394444,-2.156240873084513,-0.5185295073397214,45.386095282430595,55.25025508603955,0.26238190561510777,0.16179957837476167,-1.3247781634937539,-0.6567172956958203,10.643524457614914,0.5050010681152308,0.3658908369587728,-0.17249927520752095,-0.7037889737137775,0.35879042329873556,-0.4381441244606492,0.0931455740456073,0.8597280499572726,61.963280637498684,-1.5056002018975363,0.2656448492531275,11,0.18999862670898438,-0.13500022888183594,-2.082500457763672,-2.402501106262207,-2.5150012969970703,3,-0.057245086382821664,3.222212803232597,30.774999618530273,-2.254919853694596,30.78499984741211,3.857122096983679,30.67499923706055,-0.057245086382821664
8996,2015-11-13,30.114999771118164,30.864999771118164,30.09000015258789,30.649999618530273,15579600.0,-0.020491170951971394,-1.6495754919989045,-7.64268003596671,34.69390566041126,51.192123791919364,0.7879023015392868,0.7893473746052599,-0.6443036652226191,-0.028025329193944515,10.632159249043204,0.7749996185302734,0.33307939841658296,-0.7752503395080552,-1.4083090284170012,-0.1421916505991092,-1.0917796839625282,-0.4587209950535822,1.4624345357110577,2.590633634951318,-56.358727773223684,0.3165293444544727,11,0.6875,0.6525001525878871,-1.1849994659423828,-1.7725000381469727,-1.6700000762939453,4,-0.04748465269945712,-2.156240873084513,30.7450008392334,3.222212803232597,30.774999618530273,-2.254919853694596,30.78499984741211,-0.04748465269945712
8997,2015-11-16,30.67499923706055,30.709999084472656,30.07500076293945,30.22500038146973,15435200.0,0.018595366767342858,1.4423080449989283,-0.8411195961410939,48.613123646063684,48.62816711093442,0.132928031634993,0.23302546288438108,-1.1393506475420452,-0.5902422797548788,10.478178565708088,0.6349983215332067,0.21587929796779193,-0.21000080108642294,-0.8486263696610052,0.42862476748815936,-0.5293135853737141,0.10931198320086821,0.8429377035990164,61.224362692243815,3.016194222163051,0.3193127842872908,11,0.12000083923339488,0.09250068664550071,-1.6887493133544957,-2.332499504089359,-2.090000152587894,0,-0.05867968318922889,-1.6495754919989045,30.114999771118164,-2.156240873084513,30.7450008392334,3.222212803232597,30.774999618530273,-0.05867968318922889
8998,2015-11-17,30.565000534057614,30.739999771118164,30.30500030517578,30.48500061035156,16352800.0,-0.0035859398773852025,1.023260868600899,0.17777806034866422,43.92806650713984,47.54164627697118,0.14621396767744343,0.34412855123092,-0.9857767229934105,-0.4862367999321542,10.17232319959605,0.4349994659423828,0.11077576216873908,-0.3094995498657269,-0.962484121216356,0.3434850214849021,-0.6359918355410414,0.0169927358095876,0.8663602359387461,49.999999999999815,-5.486616493411745,0.3264922856753149,11,3.552713678800501e-15,0.2024993896484375,-1.4837503433227504,-2.2225008010864222,-1.9150009155273402,1,-0.03975135388052908,1.4423080449989283,30.67499923706055,-1.6495754919989045,30.114999771118164,-2.156240873084513,30.7450008392334,-0.03975135388052908
8999,2015-11-18,31.28000068664551,31.315000534057614,30.520000457763672,30.57999992370605,17579600.0,0.023392774091111068,1.064934035501444,8.750017881410574,46.41834374631102,46.698148271930954,-0.5392743888341407,-0.3307280816483136,-1.6409024811263002,-1.1928345108439302,9.346512647821335,0.7950000762939418,0.0038788679003118887,0.3692505836486859,-0.28952282073509394,1.0280239880324658,0.03986388145679598,0.6986372858405758,0.06997848292743214,97.17743113931857,44.591892122198445,0.3293867021918906,11,-0.5850000381469798,-0.5125007629394602,-2.0750007629394567,-2.93750095367432,-2.6850013732910227,2,-0.08232099445057928,1.023260868600899,30.565000534057614,1.4423080449989283,30.67499923706055,-1.6495754919989045,30.114999771118164,-0.08232099445057928
9000,2015-11-19,31.309999465942386,31.4950008392334,31.114999771118164,31.2549991607666,15694200.0,0.0009590402377990248,-1.2686692933111663,0.07857177890039174,49.999999999999986,46.65238665257503,-0.5652216501434424,-0.3420341804716607,-1.6073483766228236,-1.2154484744587002,8.588192657425916,0.3800010681152344,-0.10351989933550954,0.3762494087219288,-0.30531936361949263,1.0578181810633502,0.035465022551218084,0.7170337948926395,-1.2349987030029368,86.97173497526519,36.2179275944201,0.3407843861707105,11,-0.5249986648559606,-0.5424995422363352,-2.1024994850158727,-2.967499732971195,-2.529998779296875,3,-0.09932924803738352,1.064934035501444,31.28000068664551,1.023260868600899,30.565000534057614,1.4423080449989283,30.67499923706055,-0.09932924803738352
9001,2015-11-20,31.45000076293945,31.604999542236328,31.2549991607666,31.559999465942386,18405200.0,0.004471456384065098,2.5000238419943352,-1.9999653211263697,51.183429782263296,46.959687931512676,-0.6751020876096341,-0.46989830703074276,-1.678764157637037,-1.364021229729019,7.7190304979974504,0.35000038146972656,-0.10145803351739602,0.49325065612792685,-0.22629842409197565,1.2127997363478293,0.13347611601797738,0.8530251962378763,-1.3465999984741224,89.86935274758132,41.36841897137842,0.35977454010995097,11,-0.610000610351559,-0.6825008392333984,-2.0312504768371547,-3.107501029968258,-3.0950012207031214,4,-0.10238477400921264,-1.2686692933111663,31.309999465942386,1.064934035501444,31.28000068664551,1.023260868600899,30.565000534057614,-0.10238477400921264
9002,2015-11-23,31.065000534057614,31.489999771118164,30.920000076293945,31.309999465942386,12204200.0,-0.012241660398797816,-1.1308405883904824,2.227289278840239,47.074830285038,46.21572731757286,-0.2558698060446467,-0.0915614182635629,-1.2256590330759245,-0.9906367587175033,6.4591400940177,0.5699996948242188,-0.12248700957435688,0.10950040817260387,-0.6091603354138968,0.8281611517591045,-0.2498299636206447,0.46883077996585243,-0.9015358184814453,58.46159037756694,11.562906928878633,0.35933037179324995,11,-0.225000381469723,-0.2975006103515625,-1.6112504005432093,-2.8250007629394496,-2.850000381469723,0,-0.08433931415391416,2.5000238419943352,31.45000076293945,-1.2686692933111663,31.309999465942386,1.064934035501444,31.28000068664551,-0.08433931415391416
9003,2015-11-24,30.82999992370605,30.96999931335449,30.55500030517578,30.86000061035156,17002800.0,-0.007564803035941425,2.320017395152217,0.12245231607629073,51.488099799671716,46.53176607881437,-0.015438134723488872,0.1561716778792892,-0.9382259443047012,-0.7669001303407512,6.9324525871370835,0.5100002288818324,-0.1286484673005326,-0.12850017547607706,-0.8443961077612379,0.5873957568090837,-0.48644814161865924,0.2294477906665051,-0.6088738150634754,28.571403458192663,-21.571732034108784,0.3579479661425813,11,0.01000022888183949,-0.0625,-1.2174997329711879,-2.9274997711181605,-3.0100002288818324,1,-0.07281871050240096,-1.1308405883904824,31.065000534057614,2.5000238419943352,31.45000076293945,-1.2686692933111663,31.309999465942386,-0.07281871050240096
9004,2015-11-25,30.70000076293945,30.895000457763672,30.540000915527344,30.770000457763672,12174400.0,-0.004216644861767982,1.2187492549412298,2.3332697565008496,46.90799561568791,46.70086611584297,0.11488503821608376,0.27922194592539995,-0.7658952758254465,-0.6522286559681696,7.501852884771074,0.3549995422363281,-0.12006098878881133,-0.24499940872192738,-0.9701059920883921,0.48010717464453734,-0.607552700405158,0.1175538829613032,-0.4235197169531233,15.023479223304811,-35.65621125365099,0.36255329168323214,11,0.13999938964844105,0.06749916076660156,-1.0362505912780726,-2.750000953674313,-2.875,2,-0.06677527991738375,2.320017395152217,30.82999992370605,-1.1308405883904824,31.065000534057614,2.5000238419943352,31.45000076293945,-0.06677527991738375
9005,2015-11-27,30.795000076293945,30.90999984741211,30.520000457763672,30.65500068664551,5672200.0,0.003094440097512141,1.1081108946006413,-1.9999999999998477,49.848939116384585,48.38475872206222,0.030982072009734907,0.1331622020017349,-0.8281920069417197,-0.7556123205037863,7.707073782451884,0.3899993896484375,-0.13759984192762786,-0.11325006484985423,-0.786141082554991,0.5596409528552826,-0.44969557370242086,0.2231954440027124,-0.46537829045761825,25.34560834804132,-26.540828820886734,0.3364455088525678,11,0.04500007629394531,-0.027500152587894178,-0.9862499237060547,-2.7950000762939453,-3.1849994659423864,4,-0.07144019345637287,1.2187492549412298,30.70000076293945,2.320017395152217,30.82999992370605,-1.1308405883904824,31.065000534057614,-0.07144019345637287
9006,2015-11-30,30.43000030517578,30.82999992370605,30.334999084472656,30.770000457763672,20789600.0,-0.011852566007919618,1.1521818453220287,-2.4285831062670917,46.54444205315826,48.1549052117394,0.4977023864608654,0.4520301649056293,-0.417292992683457,-0.40375921737794584,7.970257700481239,0.4950008392333949,-0.14504750195133198,-0.4342498779296875,-1.1116002090526678,0.24310045319329276,-0.7729250434911776,-0.09557471236819737,1.1749992370605469,8.225209023817898,-44.01241675840883,0.33867516556149024,11,0.5249996185302734,0.3374996185302699,-0.6212501525878906,-2.4300003051757812,-3.125,0,-0.054222793361248356,1.1081108946006413,30.795000076293945,1.2187492549412298,30.70000076293945,2.320017395152217,30.82999992370605,-0.054222793361248356
9007,2015-12-01,30.875,30.88999938964844,30.6200008392334,30.729999542236328,15706200.0,0.01462371641016813,2.0857111716620405,-0.4264717432036711,51.159796601770886,48.95843077780951,0.09393451230160821,-0.03368207232977127,-0.8178520972058294,-0.868872016430629,8.278211467973213,0.4599990844726598,-0.12884916199148222,0.03549985885620188,-0.5988497091334715,0.6698494268458752,-0.2816749251386348,0.35267464285103856,0.7045995330810548,85.03948360431738,30.29570963812884,0.3171747839948367,12,0.09499931335449219,-0.10750007629394887,-1.016249656677246,-2.8249998092651367,-3.5400009155273438,1,-0.08161944802473431,1.1521818453220287,30.43000030517578,1.1081108946006413,30.795000076293945,1.2187492549412298,30.70000076293945,-0.08161944802473431
9008,2015-12-02,30.239999771118164,30.8700008392334,30.170000076293945,30.76499938964844,18551000.0,-0.0205668090326101,-1.1052685923746095,-3.6206755939070514,44.06215123653849,48.69663161005701,0.7576614013648921,0.5474784964687203,-0.1419723496414491,-0.2621128944576441,9.304828129808966,0.7049999237060547,-0.03114041375693688,-0.5475003242492669,-1.2000543181919099,0.10505366969337615,-0.8737773212205866,-0.22122332727794713,1.3147077529907243,9.459421145285884,-41.45922311010531,0.326276996971321,12,0.6475000381469727,0.5275001525878871,-0.3162498474121094,-2.125,-2.879999160766605,2,-0.06696427360638824,2.0857111716620405,30.875,1.1521818453220287,30.43000030517578,1.1081108946006413,30.795000076293945,-0.06696427360638824
9009,2015-12-03,29.809999465942386,30.40500068664551,29.65999984741211,30.19499969482422,23257200.0,-0.014219586918994165,-1.1751866279442211,0.7333343021460296,40.468892905361315,47.637619710652714,1.0697042395538894,0.9539291958035427,0.3302341292675237,0.14069127575551832,10.014303991277822,0.745000839233402,-0.0370394878853304,-0.9315006256103473,-1.7172363594355495,-0.14576489178514507,-1.3243684925229502,-0.5386327586977444,1.6893197602539054,11.99996948242216,-35.97162385321704,0.39286786691260184,12,0.8225002288818324,0.8650007247924769,0.10750055313109996,-1.6849994659423864,-2.375,3,-0.06675611562461525,-1.1052685923746095,30.239999771118164,2.0857111716620405,30.875,1.1521818453220287,30.43000030517578,-0.06675611562461525
9010,2015-12-04,30.375,30.540000915527344,29.7450008392334,29.79999923706055,24459000.0,0.018953389606837234,-1.3211763788648312,-1.4935075872797308,52.685953751507846,47.80456681834656,0.4002129173227438,0.36594886101919144,-0.17625925961067423,-0.4525676527798268,10.545562774895664,0.7950000762939453,-0.001346825187241052,-0.34000005722045756,-1.1381693958443755,0.45816928140346036,-0.7390847265324183,0.059084612091503175,1.0139600634692414,58.1301153403609,4.235627174878417,0.39908466931195963,12,0.19999980926513672,0.3000001907348633,-0.4374995231628418,-2.229999542236328,-3.6000003814697266,4,-0.0839505921666025,-1.1751866279442211,29.809999465942386,-1.1052685923746095,30.239999771118164,2.0857111716620405,30.875,-0.0839505921666025
9011,2015-12-07,30.184999465942386,30.47500038146973,29.934999465942386,30.28499984741211,14345400.0,-0.006255161615065452,1.249997019776728,-0.1739134761465587,44.51901737821022,47.5205876064768,0.4379584771176326,0.5345242427268992,0.07576017668914048,-0.2967678767879214,10.966824530919103,0.5400009155273438,-0.03514468392894088,-0.4990005493164027,-1.3299395770887443,0.33193847845593893,-0.9144700632025753,-0.0835310354302301,1.1002229845634268,42.68291170058043,-9.859558817246317,0.41546951388617104,12,0.13000011444091442,0.4900007247924769,-0.0699992179870641,-1.8624992370605504,-2.659999847412113,0,-0.08530723541990415,-1.3211763788648312,30.375,-1.1751866279442211,29.809999465942386,-1.1052685923746095,30.239999771118164,-0.08530723541990415
9012,2015-12-08,29.770000457763672,30.13500022888184,29.38999938964844,30.10000038146973,31163600.0,-0.013748517989770281,2.7250077486111444,3.2999866486106546,41.67539120622338,46.430286651649205,0.726324441708023,0.9257082245228752,0.5771202521634464,0.08166916456913498,11.393941164967165,0.7950000762939453,-0.10411328265185915,-0.8687496185302734,-1.7948673170834724,0.05736808002292548,-1.331808467806873,-0.405690769253674,1.4177086365565188,25.675722697555198,-26.065230414601732,0.4630588492765988,12,0.37999916076660156,0.7399988174438477,0.3674998283386195,-1.4250001907348633,-2.825000762939453,1,-0.08280148185033187,1.249997019776728,30.184999465942386,-1.3211763788648312,30.375,-1.1751866279442211,29.809999465942386,-0.08280148185033187
9013,2015-12-09,29.295000076293945,29.774999618530273,29.03499984741211,29.61000061035156,25459800.0,-0.01595567262901576,1.2945780905770852,0.9545472935872402,28.114656260856222,44.34213783444568,1.0735858858986802,1.3527123594966248,1.1294235081148685,0.5165750877810424,12.46477738040781,0.7399997711181641,-0.21111257049219745,-1.2692500114440932,-2.3692324573351407,-0.16926756555304578,-1.8192412343896152,-0.7192587884985713,1.7488922416525057,17.27575045560887,-27.531491327206506,0.549991222945523,12,0.6774997711181641,1.0249996185302734,0.8425002098083461,-0.9499998092651367,-2.1700000762939453,2,-0.06690564897480089,2.7250077486111444,29.770000457763672,1.249997019776728,30.184999465942386,-1.3211763788648312,30.375,-0.06690564897480089
9014,2015-12-10,29.834999084472656,30.13500022888184,29.10000038146973,29.10000038146973,26719600.0,0.018433145819162666,-1.8163310851665377,-2.33332525991367,35.38156234723719,42.73465152676265,0.444753365952387,0.7785992784874516,0.6465490094737376,-0.060386154543472514,13.298144448102436,1.0349998474121094,-0.2686786460815469,-0.6822509765625,-1.8238590918158124,0.4593571386908124,-1.2530550341891562,-0.1114469189358438,1.0080039864203592,53.15605776030537,13.117137408709489,0.570804057626656,12,0.1275005340576172,0.4850006103515625,0.31875085830688477,-1.4899988174438477,-3.029998779296875,3,-0.08295621082854954,1.2945780905770852,29.295000076293945,2.7250077486111444,29.770000457763672,1.249997019776728,30.184999465942386,-0.08295621082854954
9015,2015-12-11,28.98500061035156,29.790000915527344,28.96999931335449,29.42499923706055,38607800.0,-0.028489978220360368,-2.4893594571780677,-0.5986386437300145,28.583828592412488,40.739027808902,1.1298150164699692,1.5705028399959495,1.5364296908242565,0.7454958889665129,14.521258761202095,0.8649997711181676,-0.3577326416198474,-1.4442494392395062,-2.7686413428950694,-0.11985753558394308,-2.1064453910672896,-0.7820534874117229,1.6772021381933655,0.996763212657177,-31.386530623773858,0.6621959518277823,12,0.9449987411499059,1.3024988174438512,1.2637495994567907,-0.6400003433227504,-1.8250007629394496,4,-0.05347597418561423,-1.8163310851665377,29.834999084472656,1.2945780905770852,29.295000076293945,2.7250077486111444,29.770000457763672,-0.05347597418561423
9016,2015-12-14,28.684999465942386,29.0,28.09499931335449,28.940000534057614,54096800.0,-0.010350220393027354,3.8266703287760606,0.5795496909218336,29.01232948230441,38.278198128961286,1.2921391175125585,1.852876917536932,1.8525334272155085,1.0153948782359414,15.365612866896445,0.9050006866455114,-0.4356170277814648,-1.6727505683898904,-3.2064408487352836,-0.13906028804449733,-2.4395957085625852,-0.9059054282171957,1.7741388703796872,28.921563127601814,-0.15626815608326083,0.7668451401726962,12,0.797500610351559,1.1649999618530238,1.6875004768371547,0.6200008392333949,-1.0199985504150426,0,-0.06658531925997946,-2.4893594571780677,28.98500061035156,-1.8163310851665377,29.834999084472656,1.2945780905770852,29.295000076293945,-0.06658531925997946
9017,2015-12-15,28.875,29.56999969482422,28.76499938964844,29.03000068664551,35558800.0,0.0066236896494700215,-3.2933131240177826,0.6078432839170353,32.62221700785895,37.00709432577467,0.8812797257687919,1.6033134143764833,1.6666682809088194,0.7984865265230674,15.82272457055815,0.8850002288818324,-0.5392729392734452,-1.3927500724792488,-3.054003794102435,0.26850364914393765,-2.2233769332908437,-0.5621232116676538,1.2531588731066101,38.23531061719534,8.717779835090134,0.8306268608115938,12,0.44250011444091797,0.9749994277954102,1.5,0.44000053405761363,-1.7700004577636719,1,-0.04675325996431956,3.8266703287760606,28.684999465942386,-2.4893594571780677,28.98500061035156,-1.8163310851665377,29.834999084472656,-0.04675325996431956
9018,2015-12-16,29.35000038146973,29.434999465942386,28.90999984741211,29.1200008392334,33482200.0,0.016450229661289395,1.6250131130968555,-1.483861440964734,38.69346284136197,36.80982431866363,0.298105406268963,1.0884252750978227,1.211885383323942,0.30752982729625344,16.370333871195236,0.5599994659423864,-0.5993267662502646,-0.8569996833801241,-2.5608018739022356,0.8468025071419873,-1.7089007786411798,-0.005098588119068381,0.4935161532715817,61.51963259245975,28.92246381615068,0.8519010952610551,12,-0.032500267028812146,0.49999904632568004,1.335000038146969,0.1575002670288015,-1.9300003051757848,2,-0.08194210069461938,-3.2933131240177826,28.875,3.8266703287760606,28.684999465942386,-2.4893594571780677,28.98500061035156,-0.08194210069461938
9019,2015-12-17,28.70499992370605,29.40999984741211,28.69499969482422,29.2450008392334,20151600.0,-0.021976165225909283,-1.5535657114052357,-2.3478347403512636,33.97239259316896,34.73053974551486,0.8603532774994882,1.6133386130811722,1.858258370198822,0.9222826888388234,18.10386638796058,0.7150001525878906,-0.7405833939748945,-1.3732501029968311,-3.1241666563120383,0.377666450318376,-2.2487083796544347,-0.4977918263392276,0.8937242000411061,35.98820258161355,2.3715716994422067,0.8754582766576031,12,0.5799999237060582,1.144999504089359,1.980000495910648,0.8025007247924805,-1.6450004577636648,3,-0.05504267298050769,1.6250131130968555,29.35000038146973,-3.2933131240177826,28.875,3.8266703287760606,28.684999465942386,-0.05504267298050769
9020,2015-12-18,28.20000076293945,28.61000061035156,28.165000915527344,28.5,40450800.0,-0.017592724685902117,-1.4054106997411993,0.5555532008081522,33.258261311350864,33.479344626974935,1.144768010043748,1.9746389433421463,2.3381579744572534,1.3932317805605763,19.79816860571862,0.5399990081787074,-0.8211978235778759,-1.7227493286132862,-3.5631798107688226,0.11768115354225017,-2.642964569691056,-0.8025340875355162,1.2349987030029368,7.118740503669203,-28.482455991133712,0.9202152410777686,12,0.9149990081787145,1.6499986648559606,2.5837492942810094,1.307499885559082,-1.1450004577636683,4,-0.04946810000079804,-1.5535657114052357,28.70499992370605,1.6250131130968555,29.35000038146973,-3.2933131240177826,28.875,-0.04946810000079804
9021,2015-12-21,28.229999542236328,28.420000076293945,27.69499969482422,28.40999984741211,27997400.0,0.0010637864711089406,6.249976158233039,0.6000025431379709,28.823051159710914,32.05130684402911,0.9032783043809154,1.782422643623569,2.290788984841271,1.3299697110269122,21.5367439145566,0.7250003814697266,-0.8529315919842375,-1.5317504882812507,-3.373009504007495,0.3095085274449936,-2.452379996144373,-0.6111209804181286,1.1800003051757812,28.533325195312496,-0.7806242122069982,0.9206295078631215,12,0.6850004196166992,1.4200000762939453,2.5425004959106445,1.2775011062622035,-0.375,0,-0.037902929938887775,-1.4054106997411993,28.20000076293945,-1.5535657114052357,28.70499992370605,1.6250131130968555,29.35000038146973,-0.037902929938887775
9022,2015-12-22,28.44499969482422,28.76000022888184,28.375,28.56999969482422,21063400.0,0.007616016864124164,-1.9056687971440356,0.6944432670707413,34.59227099614699,32.771041814616964,0.5370363086319614,1.4346286699973234,2.0641049973808805,1.0822196154816588,23.601629199721643,0.5300006866455114,-1.0068411737763086,-1.1857502937316902,-3.0093248329791145,0.6378242455157341,-2.0975375633554023,-0.273963024107978,0.690600128173827,43.1034539457457,10.812156033812855,0.9117872696237114,12,0.4700002670288086,1.2049999237060547,2.3400001525878906,1.0625009536743129,-0.5399990081787074,1,-0.027421296806651063,6.249976158233039,28.229999542236328,-1.4054106997411993,28.20000076293945,-1.5535657114052357,28.70499992370605,-0.027421296806651063
9023,2015-12-23,28.584999084472656,28.6299991607666,28.43000030517578,28.54999923706055,14451800.0,0.004921757467057031,2.199981689453125,-0.2799987792968466,38.9340484428827,33.16576249191091,0.31931084323927905,1.1782239874173257,1.9155807781332328,0.9035650352097093,25.14690020932533,0.1999988555908203,-1.1109186062286582,-0.9335008621215835,-2.7223056723927854,0.8553039481496185,-1.8279032672571844,-0.039098456985982466,0.32010471801757845,51.89500352553622,16.33320859157211,0.8944024051356003,12,0.157501220703125,1.0650005340576172,2.1962509155273438,0.9225015640258754,-1.289999008178711,2,-0.051775392325979164,-1.9056687971440356,28.44499969482422,6.249976158233039,28.229999542236328,-1.4054106997411993,28.20000076293945,-0.051775392325979164
9024,2015-12-24,28.649999618530273,28.76499938964844,28.56999969482422,28.71500015258789,6986800.0,0.002273938644025586,1.3636468725073685,-1.8571662125342485,32.869899829115155,33.64199262932232,0.07659587754934094,1.0032026571252253,1.8461811538393036,0.8036471095736886,26.654244728109543,0.1949996948242223,-1.17422707331637,-0.7660002708435059,-2.503959206228604,0.9719586645415923,-1.6349797385360532,0.10297919684904144,-0.9549999237060547,89.25235477407686,54.20947255083278,0.8689794676925487,12,-0.017499923706054688,1.0,2.0162506103515625,0.8575010299682582,0.2700004577636719,3,-0.04293192176661631,2.199981689453125,28.584999084472656,-1.9056687971440356,28.44499969482422,6.249976158233039,28.229999542236328,-0.04293192176661631
9025,2015-12-28,28.59499931335449,28.72500038146973,28.364999771118164,28.559999465942386,10206200.0,-0.001919731445309103,1.440665692524502,-0.5384547668651156,33.775501068504965,34.17123391667794,0.07873669060783328,0.9327565771562298,1.8788052778473734,0.8464475861385985,28.28455758969257,0.36000061035156605,-1.1350003349749471,-0.7110005378723194,-2.3575459647141024,0.9355448889694635,-1.534273251293211,0.11227217554857205,-0.8785996246337859,84.1121378710412,47.96874616243926,0.8232727134208906,12,0.037500381469730115,1.0550003051757848,2.1362509727478027,0.912501335144043,0.5100002288818395,0,-0.05368070936428471,1.3636468725073685,28.649999618530273,2.199981689453125,28.584999084472656,-1.9056687971440356,28.44499969482422,-0.05368070936428471
9026,2015-12-29,28.78000068664551,28.96500015258789,28.645000457763672,28.75,14469400.0,0.006469710709334553,-1.6666666666666667,0.8571662125343354,39.40043088924521,34.924368792387526,-0.10210949038875938,0.6511901622994181,1.6681192072204887,0.6585810805708512,29.505144581806285,0.370000839233402,-1.168628813196321,-0.443499183654783,-2.0166257664566274,1.1296273991470613,-1.230062475055707,0.34306410774614093,-1.042629003906253,69.16677527950647,30.389828710227704,0.786563291400923,12,-0.21500110626221058,0.8699989318847621,1.9962496757507289,0.7274999618530202,0.9249992370605398,1,-0.0599374683917282,1.440665692524502,28.59499931335449,1.3636468725073685,28.649999618530273,2.199981689453125,28.584999084472656,-0.0599374683917282
9027,2015-12-30,28.354999542236328,28.78000068664551,28.34000015258789,28.75,12932600.0,-0.014767238855779241,-1.070594465537531,-13.166380570918397,39.826835894973684,35.05029913167771,0.26973839932358956,0.9251522703191739,2.058098963457695,1.0777376189676886,31.04721178229915,0.44000053405762074,-1.0917780965633384,-0.7425003051757812,-2.1540522276916754,0.6690516173401129,-1.44827626643373,-0.036724343917832414,-0.5685227207031254,2.39990234375,-37.4817524125421,0.7057759612579476,12,0.19750022888183594,1.2375001907348633,2.4487504959106445,1.1525011062622035,1.3450012207031214,2,-0.01763357461019255,-1.6666666666666667,28.78000068664551,1.440665692524502,28.59499931335449,1.3636468725073685,28.649999618530273,-0.01763357461019255
9028,2015-12-31,28.21500015258789,28.60000038146973,28.10000038146973,28.270000457763672,15523200.0,-0.004937379365494321,-2.508773808408488,0.13924111756014176,30.805705411444904,34.69844500037504,0.25904844530272086,0.9546085051009143,2.1608893186757996,1.2059893170132057,32.00768559970524,0.5,-0.9997711087222925,-0.7812497138977044,-2.137152435547783,0.5746530077523744,-1.4592010747227455,-0.10329835307266322,-0.3813823978125015,13.294774745374047,-23.878843545131083,0.67795136082504,12,0.11499977111816406,1.1174993515014648,2.588749885559082,1.292500495910641,0.8899993896484375,3,-0.010987044631078802,-1.070594465537531,28.354999542236328,-1.6666666666666667,28.78000068664551,1.440665692524502,28.59499931335449,-0.010987044631078802
9029,2016-01-04,27.81999969482422,27.82500076293945,27.42499923706055,27.57500076293945,26524600.0,-0.013999661727006618,2.1372537286639957,-4.454501317797263,34.528553466001725,34.83958857311403,0.5758684187135152,1.257343745247418,2.5204159529997057,1.5920950677566097,32.52324822309801,0.7900009155273402,-0.9576487421354258,-1.0767501831054673,-2.4726927250168522,0.31919235880591756,-1.774721454061158,-0.37877891214977666,1.1450004577636719,25.64936512576091,-15.435291854570842,0.6979712709556924,1,0.375,1.3474998474121094,2.983750343322754,1.6875009536743129,0.08500099182129262,0,-0.018871302095231357,-2.508773808408488,28.21500015258789,-1.070594465537531,28.354999542236328,-1.6666666666666667,28.78000068664551,-0.018871302095231357
9030,2016-01-05,27.82500076293945,28.024999618530273,27.739999771118164,27.920000076293945,28308800.0,0.00017976521100249165,-1.1509317172531435,-0.38775398987933934,37.60809902373518,35.81570500245006,0.5722586829585623,1.1083327320466907,2.469757591715922,1.573188265189227,33.238581848536406,0.2849998474121094,-0.9939750754729246,-0.9442491531372106,-2.233427752755574,0.344929446481153,-1.5888384529463941,-0.299659853328027,1.109199371337894,25.974109615508066,-15.961339915015945,0.6445892998091821,1,0.3699989318847692,1.3424987792968786,2.978749275207523,1.682499885559082,0.1949996948242223,1,0.03935307397414145,2.1372537286639957,27.81999969482422,-2.508773808408488,28.21500015258789,-1.070594465537531,28.354999542236328,0.03935307397414145
9031,2016-01-06,27.61000061035156,27.82500076293945,27.375,27.459999084472656,21650800.0,-0.0077268696026148165,-1.8125074505876801,-1.5789748428934727,31.902741122513433,35.5168683498241,0.7711587890145424,1.181083996096536,2.631147486821309,1.7710550757151573,34.107879284610355,0.4500007629394496,-0.9469960996942248,-1.0304993629455588,-2.235960022017263,0.17496129612614553,-1.633229692481411,-0.4277690334097066,1.2940155059814487,16.72601391481389,-24.61676816149007,0.6027303295358516,1,0.5599994659423864,1.5224990844726598,3.1937494277954137,1.8975000381469727,0.7799987792968821,2,0.05414700828815855,-1.1509317172531435,27.82500076293945,2.1372537286639957,27.81999969482422,-2.508773808408488,28.21500015258789,0.05414700828815855
9032,2016-01-07,27.30500030517578,27.68000030517578,26.88500022888184,27.045000076293945,32423400.0,-0.011046733010988352,-1.7413799340320582,1.7333172269976505,19.24814385011075,33.32954561729389,1.0029111558316899,1.3617622400931069,2.8746642725381335,2.0630420389753326,34.44309096295437,0.7950000762939418,-0.8610435802381815,-1.212249660491942,-2.4353922811070277,0.01089296012314378,-1.8238209707994848,-0.6006783501843991,1.5378551665039062,24.48979818807436,-13.709998847167903,0.611571310307543,1,0.619999885559082,1.582499504089359,3.5562496185302734,2.2025003433227504,1.4349994659423828,3,0.08789597479240241,-1.8125074505876801,27.61000061035156,-1.1509317172531435,27.82500076293945,2.1372537286639957,27.81999969482422,0.08789597479240241
9033,2016-01-08,27.334999084472656,28.020000457763672,27.28499984741211,27.43000030517578,28184600.0,0.0010986551533269662,-6.538479596228335,-0.365388988739317,24.72324099939418,32.42436130288045,0.8682599094687049,1.2410241977106118,2.792579030150833,2.0078573861565943,34.152287554244,0.7350006103515625,-0.7486985714550265,-1.0842508316040025,-2.3580443041926316,0.1895426409846266,-1.721147567898317,-0.44735409530968795,1.390385072639159,39.47360495777042,0.9529926659832455,0.6368967362943141,1,0.590001106262207,1.542501449584961,3.533750534057617,2.1725015640258754,1.5150012969970739,4,0.08651917898948125,-1.7413799340320582,27.30500030517578,-1.8125074505876801,27.61000061035156,-1.1509317172531435,27.82500076293945,0.08651917898948125
9034,2016-01-11,27.36000061035156,27.540000915527344,26.959999084472656,27.440000534057614,22735400.0,0.0009146342314350075,3.142860062261051,0.8420936395759717,31.165944213130132,32.13441054117213,0.7163616506191097,1.0762761343008158,2.7082601037345633,1.9633078607324101,34.78920868547547,0.5800018310546875,-0.7040113349580039,-0.9354993820190458,-2.1069576826327427,0.23595891859465112,-1.5212285323258925,-0.3497702317121991,1.2549605110664572,41.666722437123894,-0.7918935997010266,0.5857291503068481,1,0.5649995803833043,1.352499961853031,3.4674992561340368,2.1475000381469727,1.2999992370605504,0,0.06377919930398512,-6.538479596228335,27.334999084472656,-1.7413799340320582,27.30500030517578,-1.8125074505876801,27.61000061035156,0.06377919930398512
9035,2016-01-12,27.434999465942386,27.71500015258789,27.184999465942386,27.309999465942386,19905600.0,0.002741186181203892,-1.8266703287760226,-1.5625014901175405,32.52749721862894,31.37075124443699,0.5135141087274597,0.9267142550045939,2.5555390644718408,1.867162446682073,35.179348794332746,0.5300006866455043,-0.7065629107201197,-0.7830004692077601,-1.9674096258644447,0.40140868744892444,-1.3752050475361024,-0.19079589087941784,1.076164001923459,48.458072788442465,4.062933658915455,0.5922045783283431,1,0.39750099182128906,1.2775011062622035,3.2187504768371547,2.0725011825561452,1.4449996948242152,1,0.017131446322300237,3.142860062261051,27.36000061035156,-6.538479596228335,27.334999084472656,-1.7413799340320582,27.30500030517578,0.017131446322300237
9036,2016-01-13,26.774999618530273,27.7450008392334,26.71999931335449,27.72500038146973,32128000.0,-0.024056856579546593,1.0707066425711858,-7.600006103515653,19.301504489627206,29.090158866065156,0.9601669257646002,1.5139035320979843,3.1356373912561537,2.5143377188503138,34.80577761332164,1.0250015258789098,-0.7049666852588246,-1.3475003242492676,-2.6729734568894337,-0.022027191609101493,-2.0102368905693524,-0.6847637579291828,1.6385940549965312,4.230788981403629,-38.66184231130435,0.6627365663200837,1,0.8850002288818359,1.822500228881836,3.8500003814697266,2.732501029968258,2.300001144409176,2,0.04649863144617061,-1.8266703287760226,27.434999465942386,3.142860062261051,27.36000061035156,-6.538479596228335,27.334999084472656,0.04649863144617061
9037,2016-01-14,27.524999618530273,27.82500076293945,26.67499923706055,26.774999618530273,26038000.0,0.02801120488087494,-1.4210538996213447,-0.7894730501893263,34.08410997083999,29.454426039331278,0.08945738010690008,0.6931155926666221,2.310869220350156,1.7684380438500291,35.52812918933438,1.1500015258788991,-0.695809021682777,-0.5300003051757827,-1.8314004111571585,0.7713998008055931,-1.1807003581664723,0.120699747814907,0.7531065061827462,63.19699702765856,20.557312717843338,0.6507000529906881,1,-0.17500019073486328,0.8800001144409215,2.9700002670288086,1.9825010299682582,1.2450008392333984,3,0.03142596850522161,1.0707066425711858,26.774999618530273,-1.8266703287760226,27.434999465942386,3.142860062261051,27.36000061035156,0.03142596850522161
9038,2016-01-15,26.94499969482422,27.125,26.649999618530273,26.65500068664551,33366800.0,-0.021071750472090423,-2.1666571299598822,0.38666534423827653,27.828367534125235,28.709960935789447,0.5256391874233088,1.142265211038712,2.8107211834646506,2.368128311312148,36.29732939578205,0.875,-0.7600772426154556,-0.9897501945495613,-2.230350518471795,0.25085012937267237,-1.6100503565106763,-0.3694500325884462,1.1727957411235543,25.106365019097893,-11.156412130903448,0.620300161961116,1,0.3924999237060547,1.447500228881836,3.3849997520446777,2.562500953674313,2.255001068115231,4,0.06661718673683059,-1.4210538996213447,27.524999618530273,1.0707066425711858,26.774999618530273,-1.8266703287760226,27.434999465942386,0.06661718673683059
9039,2016-01-19,27.125,27.42499923706055,26.84000015258789,27.40999984741211,24658400.0,0.006680286035050775,2.714296094459521,-0.9827614556408505,31.48616933110739,28.02974652549747,0.26450064299486087,0.883103257414426,2.568742953142504,2.2135357557506907,36.65162607824309,0.5849990844726598,-0.8010479046598604,-0.7307498931884773,-1.9660434494062144,0.5045436630292599,-1.348396671297344,-0.11310311507961046,0.816659937857672,40.425525007345435,9.793383777599153,0.6176467781088683,1,0.21000003814697266,1.2674999237060547,3.021249771118164,2.3825006484985316,2.139999389648441,1,0.0635944841094831,-2.1666571299598822,26.94499969482422,-1.4210538996213447,27.524999618530273,1.0707066425711858,26.774999618530273,0.0635944841094831
9040,2016-01-20,26.80500030517578,27.0049991607666,26.170000076293945,26.989999771118164,45092200.0,-0.011797223772321397,6.767496739737937,0.6491212806681746,25.943974615777393,27.367661358082355,0.4744958026074997,1.1523142154217894,2.816126774767106,2.5449657974432256,36.703921543139764,0.9549999237060547,-0.8045962042643495,-0.9809995651245131,-2.289797971794453,0.3277988415454267,-1.6353987684594848,-0.32660036178954144,0.9816603943626028,38.36857797134262,12.089869285346516,0.6543992033349703,1,0.28999996185302734,1.1750001907348633,3.336249351501465,2.734999656677246,2.14999961853027,2,0.06920348894299932,2.714296094459521,27.125,-2.1666571299598822,26.94499969482422,-1.4210538996213447,27.524999618530273,0.06920348894299932
9041,2016-01-21,27.15999984741211,27.42499923706055,26.59000015258789,26.80500030517578,30690000.0,0.013243780570589392,-1.1273866159984152,-1.9189219840607055,35.19207261444329,29.139208998563745,0.05470345547970368,0.7515765607666367,2.394363107435865,2.1926394618864826,36.06031506987054,0.8349990844726598,-0.8033483676825348,-0.5725000381469734,-1.8923105015580006,0.7473104252640539,-1.2324052698524888,0.08740519355854204,0.4003283648720526,59.818692469836954,29.258747329778696,0.6599052317055139,1,-0.06499958038330078,0.7100000381469727,2.948749542236328,2.570000648498535,1.7049999237060547,3,0.06332839922745359,6.767496739737937,26.80500030517578,2.714296094459521,27.125,-2.1666571299598822,26.94499969482422,0.06332839922745359
9042,2016-01-22,27.665000915527344,27.76000022888184,27.34499931335449,27.76000022888184,19734200.0,0.01859355931341633,7.736924528680204,-0.26760404465888965,43.750010837204385,31.25329453609821,-0.44014745342640893,0.19514916666312843,1.8312805033050878,1.6931954736046215,35.85825348446591,0.6000003814697301,-0.8125188352673192,-0.02849903106689311,-1.3050489546195614,1.2480508924857752,-0.666773992843229,0.6097759307094428,-1.4950008392333984,94.02520099134115,58.74985946850981,0.6382749617763346,1,-0.6675004959106445,0.20499897003173828,2.001248836517334,2.2274990081787074,1.9449996948242152,4,0.050966918516193616,-1.1273866159984152,27.15999984741211,6.767496739737937,26.80500030517578,2.714296094459521,27.125,0.050966918516193616
9043,2016-01-25,27.104999542236328,27.65500068664551,27.05500030517578,27.540000915527344,21362200.0,-0.020242232234183977,-1.2429927199868935,4.578994920392545,42.168677215782225,32.475820425281775,0.09364528797964411,0.6730977020631173,2.3219493692463686,2.2591465467331453,35.75041055092916,0.6100006103515625,-0.7966672489909712,-0.5145004272460945,-1.7441812322666834,0.7151803777744945,-1.1293408297563907,0.1003399752642018,-0.9031994628906261,58.80499221465934,21.390342496296064,0.6148404025102947,1,-0.1074991226196289,0.6975002288818359,2.478750228881836,2.787500381469723,2.5799999237060582,0,0.06142781566673183,7.736924528680204,27.665000915527344,-1.1273866159984152,27.15999984741211,6.767496739737937,26.80500030517578,0.06142781566673183
9044,2016-01-26,27.420000076293945,27.5049991607666,26.97500038146973,27.03000068664551,31481600.0,0.01162149195268447,-1.119995117187516,-0.8965474906386666,45.84614842883444,33.95567055974906,-0.23685736729090223,0.27534081397438115,1.9401695620471493,1.9624463211563423,35.941381134060734,0.5299987792968714,-0.7013560286256464,-0.13799991607665874,-1.2698146142839413,0.9938147821306238,-0.7039072651802982,0.42790743302698075,-1.1870359939575224,78.6163446566651,38.11232437080233,0.565907349103641,1,-0.4224996566772461,0.36999988555908203,2.1637496948242188,2.472499847412106,2.539999008178711,1,0.06491614448186711,-1.2429927199868935,27.104999542236328,7.736924528680204,27.665000915527344,-1.1273866159984152,27.15999984741211,0.06491614448186711
9045,2016-01-27,27.059999465942386,27.71999931335449,26.97500038146973,27.46500015258789,24498600.0,-0.013129125067464886,-1.5913057900585548,-1.038464924292813,44.52190353303879,36.757937120128126,0.07191845524982554,0.5422481044982206,2.2287979150416817,2.3319737635245517,35.78643580288373,0.7449989318847585,-0.6565672100571547,-0.4212505340576129,-1.4614526534499603,0.6189515853347345,-0.9413515937537866,0.09885052563856078,-0.7964946606750551,40.170878863807346,-3.202890207044092,0.5201010596961732,1,-0.062499046325687146,0.5075006484985316,2.5075001716613734,2.8325004577636648,2.810001373291012,2,0.08148558637191616,-1.119995117187516,27.420000076293945,-1.2429927199868935,27.104999542236328,7.736924528680204,27.665000915527344,0.08148558637191616
9046,2016-01-28,27.05500030517578,27.290000915527344,26.809999465942386,27.239999771118164,25528400.0,-0.00018474356486586352,2.368410485668179,0.4567880303479886,47.35169560016811,38.23211330116458,0.13501038498370832,0.43362033977557957,2.1812051111574746,2.3439328410094333,36.18441887616638,0.4800014495849574,-0.6468257527628722,-0.3399996757507324,-1.1966456781917643,0.5166463266902994,-0.7683226769712483,0.0883233254697835,-0.7615655914361597,25.789541313137835,-19.147862222514963,0.4283230012205157,1,-0.09000015258789062,0.5124998092651367,2.427499294281006,2.83749961853027,2.424999237060547,3,0.07022729983731657,-1.5913057900585548,27.059999465942386,-1.119995117187516,27.420000076293945,-1.2429927199868935,27.104999542236328,0.07022729983731657
9047,2016-01-29,27.854999542236328,27.92499923706055,27.26000022888184,27.3700008392334,38275800.0,0.029569367142365355,1.1280033203226085,-2.6216221789201284,54.735886145565736,41.221837591324636,-0.6853248450522962,-0.42768595106422325,1.3187724194947492,1.5590490750642658,35.880479089531356,0.8699989318847692,-0.6264958215415284,0.48499956130981303,-0.27771742597716553,1.2477165485967916,0.10364106766632375,0.8663580549533023,-1.5322335181938627,93.72199917547749,46.10677056570723,0.3813584936434893,1,-0.807499885559082,-0.28749942779541016,1.4275002479553223,1.8375005722045898,1.2900009155273438,4,0.036259208238376806,2.368410485668179,27.05500030517578,-1.5913057900585548,27.059999465942386,-1.119995117187516,27.420000076293945,0.036259208238376806
9048,2016-02-01,27.90500068664551,28.065000534057614,27.489999771118164,27.53499984741211,19480600.0,0.001795050986569402,-1.499997926799419,0.7628903684535564,54.94106933928288,43.82793759223303,-0.6535576855405765,-0.5292364947526274,1.2091777250722124,1.5139894427153457,35.2279128699431,0.5750007629394496,-0.49615231697350026,0.5505006790161175,-0.14997242342017003,1.2509737814524051,0.20026412779797198,0.9007372302342631,-1.5181453340823232,87.25101902483703,37.2771135425495,0.35023655121814395,2,-0.7875003814697301,-0.3375005722045934,1.377499103546139,1.7874994277954066,1.4849987030029297,0,0.06110015702389893,1.1280033203226085,27.854999542236328,2.368410485668179,27.05500030517578,-1.5913057900585548,27.059999465942386,0.06110015702389893
9049,2016-02-02,27.295000076293945,27.80500030517578,27.190000534057614,27.45000076293945,32072000.0,-0.02185990307620722,-2.3698638727039487,-0.41891982452431015,48.84298083446616,46.372271616531776,-0.018893450337106543,0.041545883374340065,1.728217716612427,2.1289474007528284,34.03756743579549,0.7150001525878977,-0.46990366085617197,-0.03324995040893697,-0.6987479827445107,0.6322480819266367,-0.3659989665767256,0.29949906575885166,-0.8074560128410901,38.64543406962494,-11.044325894635662,0.33274901616778696,2,0.032500267028808594,0.27250003814697266,1.901249885559082,2.3975000381469727,1.889999389648441,1,0.08756180190393859,-1.499997926799419,27.90500068664551,1.1280033203226085,27.854999542236328,2.368410485668179,27.05500030517578,0.08756180190393859
9050,2016-02-03,28.920000076293945,28.979999542236328,27.604999542236328,28.35000038146973,55999400.0,0.05953471315104819,2.985515178655344,-3.677401095182489,65.28866342095802,49.716337261700076,-1.4665542436270549,-1.578124614102947,0.02829723058126632,0.5194422148767472,32.94875643643391,1.6849994659423828,-0.31537014313240874,1.5370000839233384,0.5821595627602427,2.491840605086434,1.0595798233417923,2.0144203445048845,-2.337808624604804,97.23504774963632,40.068523956720895,0.4774202605815478,2,-1.0250005722045898,-1.3450002670288086,0.22124958038330078,0.7725000381469727,0.6599998474121058,2,0.035961238085583824,-2.3698638727039487,27.295000076293945,-1.499997926799419,27.90500068664551,1.1280033203226085,27.854999542236328,0.035961238085583824
9051,2016-02-04,29.104999542236328,29.72500038146973,28.795000076293945,29.09000015258789,56292600.0,0.00639693863949975,-2.074383500318429,0.026314732770274955,62.24805635340523,51.77167565238906,-1.5048971411559293,-1.7342982109414784,-0.23553106032508708,0.35220850553535143,31.754802089534735,0.9300003051757848,-0.1724159253009283,1.647249603271483,0.4218453453421702,2.8726538612007957,1.0345474743068266,2.2599517322361393,-2.3309834433034133,75.54237173361817,18.348063852046522,0.612702128964656,2,-0.8374996185302699,-1.1574993133544922,0.03625011444091797,0.5875005722045898,0.5100002288818359,3,0.02628418859402215,2.985515178655344,28.920000076293945,-2.3698638727039487,27.295000076293945,-1.499997926799419,27.90500068664551,0.02628418859402215
9052,2016-02-05,29.70499992370605,29.73500061035156,28.98500061035156,29.104999542236328,50661600.0,0.02061502803320847,1.2727212301788235,40.00165310274646,71.32920320328284,55.01173409544468,-1.9948745122483942,-2.2612111026224113,-0.8966018825090067,-0.2250794142361805,30.09861075340207,0.75,0.055718844441130955,2.1272500038146944,0.5463459178550707,3.708154089774318,1.3367979608348826,2.9177020467945063,-2.6358853965194555,98.82119112981736,36.01608001504179,0.7904520429798119,2,-1.4324998855590785,-1.7524995803832972,-0.597500324249264,-0.012499809265133166,-0.0049991607666015625,4,-0.007574495271759352,-2.074383500318429,29.104999542236328,2.985515178655344,28.920000076293945,-2.3698638727039487,27.295000076293945,-0.007574495271759352
9053,2016-02-08,29.70000076293945,29.85000038146973,28.959999084472656,29.57999992370605,56001800.0,-0.00016829357951331225,3.238100644411116,0.20000127156494796,70.45273988499551,57.74579981279592,-1.7691038838089952,-2.1818099052393514,-0.9464144621992041,-0.20427165655902613,29.082432674433235,0.8900012969970739,0.2263109394727678,2.0040007591247537,0.16656357145316747,3.84143794679634,1.0852821652889624,2.922719352960545,-2.31097990577306,94.36091627312635,27.538340467905684,0.9187185938357925,2,-1.3700008392333913,-1.6900005340576136,-0.6275010108947718,-0.0075006484985316035,0.25499916076660156,0,-0.018686878482115143,1.2727212301788235,29.70499992370605,-2.074383500318429,29.104999542236328,2.985515178655344,28.920000076293945,-0.018686878482115143
9054,2016-02-09,29.104999542236328,29.5,28.584999084472656,29.20000076293945,36504600.0,-0.020033710620155354,1.633097315988803,-0.7916713025510314,67.50379001873672,60.29934275565125,-1.0168860829330448,-1.5277007709157289,-0.4100781447856434,0.3984485870913481,27.541365923303573,1.1150016784667933,0.31653260612672085,1.3217495918273912,-0.6117210417488792,3.2552202254036615,0.355014275039256,2.2884849086155263,-1.3714415516674698,66.81511978909565,-3.457706511927867,0.9667353167881347,2,-0.7749996185302699,-1.0949993133544922,-0.27374982833862305,0.5875005722045898,1.2700004577636719,1,0.009792126847434801,3.238100644411116,29.70000076293945,1.2727212301788235,29.70499992370605,-2.074383500318429,29.104999542236328,0.009792126847434801
9055,2016-02-10,27.90500068664551,29.059999465942386,27.8799991607666,29.05500030517578,43543800.0,-0.041229990533049654,1.0344868976426052,12.105103597816028,55.023604555719146,61.15177708404581,0.3526682681331046,-0.30639419875623375,0.7130395923805857,1.593518743039862,25.98344013982378,1.2250003814697266,0.4393941643491601,0.09825067520142028,-1.828812324137676,2.0253136745405165,-0.8652808244681296,1.0617821748709702,1.9449996948242188,1.26911220237652,-67.42099341397441,0.9635314996695483,2,0.6149997711181605,0.10499954223632457,0.7762489318847621,1.6524991989135707,1.9749984741210902,2,0.04586987091204198,1.633097315988803,29.104999542236328,3.238100644411116,29.70000076293945,1.2727212301788235,29.70499992370605,0.04586987091204198
9056,2016-02-11,28.020000457763672,28.15999984741211,27.35000038146973,27.43000030517578,34988600.0,0.0041211169427850525,-1.1599985758463651,-0.5130437811291855,52.526686584540734,60.906310466154146,0.43465801274583526,-0.34081292151087084,0.532676721931491,1.4825118778508966,24.152214328412512,0.8099994659423793,0.5317086115594165,0.15100040435790874,-1.715204954192835,2.0172057629086524,-0.7821022749174631,1.0841030836332806,1.790599899291994,26.80000305175767,-37.087330105338815,0.9331026792753726,2,0.5,-0.010000228881835938,0.6612491607666016,1.5374994277954102,1.8999996185302734,3,0.05567449823185644,1.0344868976426052,27.90500068664551,1.633097315988803,29.104999542236328,3.238100644411116,29.70000076293945,0.05567449823185644
9057,2016-02-12,28.38999938964844,28.524999618530273,27.795000076293945,28.420000076293945,23990800.0,0.013204815340474019,5.083335320156721,-0.050848608282410813,59.400146448675464,61.40176347830887,0.16598468876583894,-0.677417082767473,0.08592060006585811,1.1149456247084366,22.224432754713497,0.7299995422363281,0.6801081253035761,0.47774934768677113,-1.3949702829048825,2.3504689782784247,-0.45861046760905566,1.414109162982598,1.3221769683837863,41.59996032714844,-21.983029606544072,0.9363598152958259,2,0.13000106811523082,-0.3799991607666051,0.261250495910641,1.1425008773803675,1.5450000762939453,4,0.0431490104898129,-1.1599985758463651,28.020000457763672,1.0344868976426052,27.90500068664551,1.633097315988803,29.104999542236328,0.0431490104898129
9058,2016-02-16,28.739999771118164,28.93000030517578,28.4950008392334,28.90500068664551,25705600.0,0.01232829830906379,3.0465037880804102,5.499904634751866,59.60698617213672,62.597764071383374,-0.059357072622127305,-0.9339285106826445,-0.31788141607684395,0.7708748999812727,20.18922024177278,0.5400009155273402,0.8340333272810021,0.7379997253417976,-1.1114451123667521,2.5874445630503473,-0.18672269351247905,1.6627221441960742,0.8776895478515634,64.65114587316212,2.8470958975123324,0.9247224188542754,2,-0.13999938964843395,-0.7299995422363281,-0.33374977111816406,0.5475006103515625,0.8850002288818359,1,0.033402957531893485,5.083335320156721,28.38999938964844,-1.1599985758463651,28.020000457763672,1.0344868976426052,27.90500068664551,0.033402957531893485
9059,2016-02-17,28.85000038146973,29.15500068664551,28.65999984741211,28.864999771118164,26313200.0,0.003827439499916485,-1.5063304586323298,0.09090488740923346,63.51964655844526,62.40120664221529,0.08316096336662682,-0.9571435002035393,-0.46765240164571154,0.6702182101025755,18.755837734993413,0.495000839233402,0.8951016069070796,0.761750316619878,-1.0763444441206396,2.5998450773603956,-0.15729706375038077,1.6807976969901368,0.6769813799999973,83.10247902445211,17.79520221446957,0.919047380370258,2,-0.25,-0.8400001525878942,-0.4487500190734899,0.43749999999999645,1.1549987792968714,2,0.0383015434185594,3.0465037880804102,28.739999771118164,5.083335320156721,28.38999938964844,-1.1599985758463651,28.020000457763672,0.0383015434185594
9060,2016-02-18,28.65999984741211,28.875,28.295000076293945,28.71999931335449,23733000.0,-0.006585806985973441,2.135127611644079,4.000127161750457,61.79279551990313,62.35062210515951,0.25971359162676677,-0.6546076016850648,-0.3386644872328013,0.872943641930334,16.461237057216906,0.5799999237060547,0.9540214501040936,0.47899980545043874,-1.2715748588731302,2.2295744697740076,-0.39628752671134393,1.3542871376122214,0.779902658857619,72.57613542701336,2.1763540855651797,0.8752873321617837,2,-0.05999946594237926,-0.6499996185302734,-0.3412494659423828,0.6275005340576172,1.385000228881836,3,0.05983950320023279,-1.5063304586323298,28.85000038146973,3.0465037880804102,28.739999771118164,5.083335320156721,28.38999938964844,0.05983950320023279
9061,2016-02-19,28.8799991607666,28.90500068664551,28.47500038146973,28.5,17595000.0,0.007676179850864662,-1.0000088714220776,-6.333375719236157,58.232928158377646,60.89548043350337,0.00496351620637725,-0.779086075297208,-0.6122527348112001,0.6693130883716378,14.854905468217918,0.43000030517578125,1.1187048142133769,0.6129991531372063,-1.0948569268302109,2.3208552331046235,-0.2409288868465005,1.4669271931209131,0.4763072605111276,79.77930864252916,11.82030666726834,0.8539280399837081,2,-0.27999877929687145,-0.8699989318847656,-0.6074986457824707,0.407501220703125,1.4950008392333984,4,0.034626039787373,2.135127611644079,28.65999984741211,-1.5063304586323298,28.85000038146973,3.0465037880804102,28.739999771118164,0.034626039787373
9062,2016-02-22,29.07500076293945,29.434999465942386,28.95000076293945,29.114999771118164,18566000.0,0.006752133235438551,-2.344830080963905,-0.10526078030809703,59.183672858312725,59.643361874983064,-0.3227411024849971,-0.9096774968131989,-0.8463035180073355,0.5057919296708953,13.970020938971423,0.5550003051757848,1.0319876252513396,0.737500762939451,-0.9820907544759265,2.4570922803548285,-0.12229499576823599,1.597296521647138,-1.7250003814697195,68.42114949605762,2.7825603878525556,0.8597957587076885,2,-0.6500005722045863,-1.0650005340576136,-0.9462509155273402,0.12999916076660156,1.3249988555908239,0,0.029062744322661427,-1.0000088714220776,28.8799991607666,2.135127611644079,28.65999984741211,-1.5063304586323298,28.85000038146973,0.029062744322661427
9063,2016-02-23,28.770000457763672,29.09000015258789,28.70000076293945,28.88999938964844,14614200.0,-0.01049012200077215,-2.0000146720072225,3.000047684898015,62.15993612190932,59.049600330891124,-0.18275297105345345,-0.4991347043457992,-0.5693886087503941,0.8381841484004511,12.62163979164277,0.38999938964844105,0.9549950927241504,0.3492504119873061,-1.2778305423785667,1.976331366353179,-0.4642900651956303,1.1627908891702425,-1.3783000946044872,41.66672243712426,-26.255018645313335,0.8135404771829371,2,-0.37750053405761363,-0.7600002288818359,-0.8925008773803711,0.41249942779541016,1.7700004577636719,1,0.04049353457220173,-2.344830080963905,29.07500076293945,-1.0000088714220776,28.8799991607666,2.135127611644079,28.65999984741211,0.04049353457220173
9064,2016-02-24,29.20000076293945,29.315000534057614,28.29999923706055,28.53000068664551,18499000.0,0.014946134804795896,1.255559393801964,-5.583383666592267,52.874749880839666,58.81083870034897,-0.6681201517767121,-0.8315799238082207,-1.0404651741726205,0.4244628429036794,11.01534193392447,1.0150012969970632,0.7614739886452178,0.6902506828308077,-0.9006725915666749,2.2811739572282903,-0.1052109543679336,1.485712320029549,-1.7674344177246013,79.38606764733383,14.545512192357862,0.7954616371987405,2,-0.8075008392333913,-1.1900005340576136,-1.3350009918212855,-0.06000137329101207,1.7349987030029368,2,0.014554768012196684,-2.0000146720072225,28.770000457763672,-2.344830080963905,29.07500076293945,-1.0000088714220776,28.8799991607666,0.014554768012196684
9065,2016-02-25,29.26499938964844,29.26499938964844,28.864999771118164,29.07999992370605,12950000.0,0.0022259803085857843,3.324332683801796,0.27611857444211413,51.68420892012751,58.71723007096971,-0.5810152546381744,-0.7619827761662918,-1.1192294911678147,0.37205516267119165,9.714973579848234,0.399999618530277,0.5681855583624902,0.6449993133544965,-0.8238311237764613,2.113829750485454,-0.08941590521098064,1.3794145319199735,-1.7923843820190406,85.02202273021358,20.645579192735838,0.7344152185654788,2,-0.649999618530277,-1.2549991607666051,-1.4012494087219274,-0.13749980926514027,1.4500007629394496,3,0.02528617073472117,1.255559393801964,29.20000076293945,-2.0000146720072225,28.770000457763672,-2.344830080963905,29.07500076293945,0.02528617073472117
9066,2016-02-26,28.95499992370605,29.489999771118164,28.82999992370605,29.38999938964844,18579600.0,-0.010592840335135745,1.0787389276199113,-2.351355252440846,41.59192652515221,56.738538968356025,-0.1390622141636264,-0.3186806465467278,-0.8172103418806778,0.6825122757171691,8.189217561304012,0.6599998474121129,0.41811879953050024,0.23999986648559357,-1.0357207132650394,1.5157204462362266,-0.39786042338972294,0.8778601563609101,-1.443137226910391,55.042049805818735,-4.771755009646739,0.6378602898753171,2,-0.06249999999999645,-0.7349996566772425,-1.4174995422363246,-0.06750011444091442,1.6100006103515625,4,0.037644626332583364,3.324332683801796,29.26499938964844,1.255559393801964,29.20000076293945,-2.0000146720072225,28.770000457763672,0.037644626332583364
9067,2016-02-29,28.864999771118164,29.364999771118164,28.84499931335449,29.06999969482422,22750600.0,-0.0031082767337258232,-3.244887155413254,0.4712647710082575,40.81407065121375,54.65043724380903,0.028387802406314222,-0.15719353752893284,-0.742526074651984,0.7652661763835837,7.6759594223023795,0.5200004577636754,0.45128514708342493,0.09949970245361328,-1.111184596773466,1.3101840016806925,-0.5058424471599281,0.7048418520671547,-1.2740115913496055,47.4790151674217,-7.635794207763716,0.6053421496135397,2,0.027500152587890625,-0.5349998474121058,-1.3824996948242188,0.022500038146972656,2.235000610351566,0,0.052312497517935874,1.0787389276199113,28.95499992370605,3.324332683801796,29.26499938964844,1.255559393801964,29.20000076293945,0.052312497517935874
9068,2016-03-01,29.61000061035156,29.78499984741211,29.024999618530273,29.114999771118164,22529600.0,0.025809833540301197,-1.2518487121886435,-2.4146391388084942,55.37807349244287,53.7458180142532,-0.6484127829648578,-0.8094095715504359,-1.5098146296001964,0.02246696844577656,7.546491396498157,0.9200000762939453,0.5266032535582568,0.759250545501704,-0.43633026339314185,1.9548313543965499,0.16146014105428108,1.357040949949127,-1.9430519669290156,88.21554443542476,33.152250706791364,0.5977904044474222,3,-0.5700006484985316,-1.2800006866455007,-2.1762504577636683,-0.7225008010864222,1.0900001525878906,1,0.026680141570228022,-3.244887155413254,28.864999771118164,1.0787389276199113,28.95499992370605,3.324332683801796,29.26499938964844,0.026680141570228022
9069,2016-03-02,29.684999465942386,29.709999084472656,29.415000915527344,29.479999542236328,18126600.0,0.0025328893632177163,1.3137187436888993,0.4141405578696402,74.92995702321083,55.20550262573184,-0.6621423277135641,-0.7337972398584789,-1.5858957582018895,-0.05569979539629699,7.027636971030632,0.2949981689453125,0.5263604382799443,0.7147494316101124,-0.2883744435701914,1.7178733067904162,0.21318749401995873,1.216311369200266,-1.8909677502804705,89.528755030508,26.51821756845885,0.5015619375901521,3,-0.6424999237060582,-1.3549995422363281,-2.2849993705749547,-0.7974996566772496,1.114999771118164,2,0.028802474817825052,-1.2518487121886435,29.61000061035156,-3.244887155413254,28.864999771118164,1.0787389276199113,28.95499992370605,0.028802474817825052
9070,2016-03-03,29.959999084472656,30.13500022888184,29.72500038146973,29.72500038146973,19434400.0,0.009263925331909784,-2.489379661869967,1.1463355632262675,76.00534671307025,57.18021579847546,-0.8195263762402831,-0.9769780120208296,-1.8425243211743307,-0.34251933947868807,7.382089578778805,0.4500007629394531,0.5087921650225695,0.9377490997314446,-0.157957487449913,2.033455686912802,0.389895806140764,1.4856023933221252,-2.0465092809057275,86.58995375594108,18.214197004710144,0.5478532935906792,3,-0.7424993515014613,-1.4874992370605433,-2.566248893737793,-1.0724992752075195,0.7600002288818324,3,0.032543404915357454,1.3137187436888993,29.684999465942386,-1.2518487121886435,29.61000061035156,-3.244887155413254,28.864999771118164,0.032543404915357454
9071,2016-03-04,29.8700008392334,30.020000457763672,29.665000915527344,29.9950008392334,15442800.0,-0.003003946862131235,3.057155313351499,-0.53191782934412,71.4493034858051,58.543063645974605,-0.641822630494751,-0.8714066990089151,-1.7357891347610988,-0.26107241903361356,6.907521030960995,0.3549995422363281,0.4541015379256059,0.8095007896423354,-0.3499268429665747,1.9689284222512455,0.22978697333788034,1.3892146059467905,-1.778790201641275,79.45742623445274,7.376850726415611,0.5797138163044554,3,-0.6525011062622035,-1.3975009918212855,-2.58750057220459,-0.9825010299682617,0.9899997711181605,4,0.028289229648919445,-2.489379661869967,29.959999084472656,1.3137187436888993,29.684999465942386,-1.2518487121886435,29.61000061035156,0.028289229648919445
9072,2016-03-07,29.479999542236328,29.8799991607666,29.309999465942386,29.61000061035156,21590200.0,-0.013056621561416737,-1.4255243166028395,1.0400085449218466,60.60171661388209,58.36992814508269,-0.21046317153360405,-0.526099547104419,-1.3401688242203775,0.11977929601989956,6.198511101469125,0.5699996948242152,0.4177527669622272,0.4307495117187514,-0.7065013327565097,1.5680003561940126,-0.13787591051887915,0.999374933956382,-1.2252857373410286,40.990961578115204,-30.706285882607176,0.5686254222376305,3,-0.26249980926513317,-0.8174991607666016,-2.213749408721924,-0.5924997329711914,1.495000839233402,0,0.036804647512520994,3.057155313351499,29.8700008392334,-2.489379661869967,29.959999084472656,1.3137187436888993,29.684999465942386,0.036804647512520994
9073,2016-03-08,29.145000457763672,29.5,29.024999618530273,29.440000534057614,21004200.0,-0.011363605484209671,1.2891639358577804,2.2692127116406344,53.9703932117866,58.49166629296568,0.204867724509743,-0.24750110045712503,-1.0078408822246558,0.44446610490495075,5.178920718760736,0.47500038146972656,0.3947861007642075,0.12350044250488423,-0.9732558185828033,1.2202567035925718,-0.42487768803895776,0.6718785730487262,-0.7398637389494489,10.8108804728847,-56.988124717922226,0.5483781305438432,3,0.33749961853027344,-0.4825000762939453,-1.8375005722045898,-0.25750064849853516,1.7749996185302734,1,0.06707839742666,-1.4255243166028395,29.479999542236328,3.057155313351499,29.8700008392334,-2.489379661869967,29.959999084472656,0.06707839742666
9074,2016-03-09,29.38999938964844,29.54999923706055,29.149999618530273,29.35000038146973,15742000.0,0.008406207858524972,1.2222281091219473,-0.13558982316619955,59.681700162504264,59.38027643100756,-0.011561420105238085,-0.49545609347421404,-1.254814602852317,0.19223125811595665,4.677636839654147,0.40499877929687855,0.35481205046195186,0.3542493820190451,-0.7544161296266907,1.462914893664781,-0.20008337380382102,0.9085821378419112,-0.8464735900288076,32.88284418173092,-32.894497538388336,0.5543327558228671,3,0.09250068664550426,-0.7274990081787145,-2.0474991798400914,-0.5024995803833043,1.595001220703118,2,0.044573031660300355,1.2891639358577804,29.145000457763672,-1.4255243166028395,29.479999542236328,3.057155313351499,29.8700008392334,0.044573031660300355
9075,2016-03-10,29.184999465942386,29.56999969482422,29.03000068664551,29.29999923706055,18001800.0,-0.006975159168538747,-1.5411877695549174,-2.875065566735015,54.061258698633665,60.76575778361661,0.2021559834632498,-0.19989372718648113,-1.0524392052805567,0.380187319794846,4.889451424258284,0.5399990081787074,0.3148576669428458,0.0852495193481495,-0.8880976961960769,1.058596734892376,-0.40142408842396193,0.5719231271202609,-0.5141557119817755,16.080373111583032,-45.94604802342681,0.4866736077721125,3,0.3050003051757777,-0.44249916076660156,-1.7374992370605504,-0.29749965667724965,2.0550003051757777,3,0.05533663870725092,1.2222281091219473,29.38999938964844,1.2891639358577804,29.145000457763672,-1.4255243166028395,29.479999542236328,0.05533663870725092
9076,2016-03-11,29.57999992370605,29.61000061035156,29.2549991607666,29.545000076293945,14103000.0,0.013534365769806156,6.473618695792325,-0.3043471049706954,56.3843193121771,62.495785412612534,-0.10601326557025459,-0.49753970356931987,-1.4514924210672788,-0.032208043273161735,4.5274163740512385,0.4250011444091726,0.32817040936179254,0.402250003814693,-0.4491604636772699,1.253660471306656,-0.02345522993128668,0.8279552375606727,-0.7920236517517409,64.91235114864793,3.542190935333352,0.42570523374598107,3,3.552713678800501e-15,-0.8374996185302663,-1.845000267028805,-0.6925001144409144,1.55999946594239,4,0.03853953321801118,-1.5411877695549174,29.184999465942386,1.2222281091219473,29.38999938964844,1.2891639358577804,29.145000457763672,0.03853953321801118
9077,2016-03-14,29.614999771118164,29.71999931335449,29.440000534057614,29.51499938964844,12943800.0,0.0011832267580251798,-1.2400073242745662,2.8571662125342483,61.46540448519899,63.172155522918764,-0.02619190858609599,-0.45962528524717783,-1.4765207309482165,-0.0864919413454679,4.661971382727312,0.279998779296875,0.3470794148530736,0.3759998321533189,-0.4105822761857105,1.1625819404923483,-0.017291222016197594,0.7692908863228354,-0.7192615826096507,84.89214556232548,20.160920537778978,0.3932910541695151,3,-0.034999847412109375,-0.8724994659423793,-1.5074996948242188,-0.7274999618530273,1.114999771118164,0,0.042039535669609274,6.473618695792325,29.57999992370605,-1.5411877695549174,29.184999465942386,1.2222281091219473,29.38999938964844,0.042039535669609274
9078,2016-03-15,29.70000076293945,29.709999084472656,29.35000038146973,29.35000038146973,15979200.0,0.0028702006577148165,-1.057133203633789,3.499990463293269,57.48503814701447,61.233831203341396,-0.10849300768828485,-0.49436410830511335,-1.545843585506649,-0.19039862989886203,4.694331096020645,0.35999870300292613,0.45279548739085484,0.41300077438354066,-0.36245423085837913,1.1884557796254605,0.02527327176258254,0.8007282770044988,-0.7051216112010685,97.10165359162752,32.81040253862423,0.3877275026209596,3,-0.12000083923339488,-0.9575004577636648,-1.5875005722045863,-0.8125009536743129,0.7699985504150391,1,0.04292927898241894,-1.2400073242745662,29.614999771118164,6.473618695792325,29.57999992370605,-1.5411877695549174,29.184999465942386,0.04292927898241894
9079,2016-03-16,29.95499992370605,30.145000457763672,29.315000534057614,29.315000534057614,18413800.0,0.008585830108287285,-1.5937522351763218,1.8285676917292375,59.77338732989857,59.430280160766756,-0.35890789310962035,-0.6981282920539051,-1.7691442536644786,-0.4594998523296958,4.716119339416185,0.8299999237060582,0.5863200418157994,0.6127499580383251,-0.18863355181199992,1.4141334678886501,0.2120582031131626,1.0134417129634876,-0.8689110857961921,82.95958986008745,20.411147542189312,0.4006917549251625,3,-0.3699998855590785,-1.207499504089352,-1.7849998474121058,-1.1249999999999964,0.5949993133544993,2,0.032214994326346336,-1.057133203633789,29.70000076293945,-1.2400073242745662,29.614999771118164,6.473618695792325,29.57999992370605,0.032214994326346336
9080,2016-03-17,30.375,30.56999969482422,29.854999542236328,29.96500015258789,21081200.0,0.014021034129984011,-1.2698379059164038,0.6406253725293851,69.50550904497842,59.21430300067491,-0.797740258001788,-1.0361827357002191,-2.1520730695572894,-0.896013187340138,5.400948538530703,0.7150001525878906,0.5979254833383472,0.9470000267028809,0.08804473710976879,1.805955316295993,0.5175223819063248,1.376477671499437,-1.1830200001047615,85.17113189129132,20.777884636654747,0.4294776447965568,3,-0.5775003433227539,-1.4149999618530273,-2.2049999237060547,-1.8050003051757812,0.125,3,0.020082324620627423,-1.5937522351763218,29.95499992370605,-1.057133203633789,29.70000076293945,-1.2400073242745662,29.614999771118164,0.020082324620627423
9081,2016-03-18,29.8799991607666,30.45000076293945,29.76000022888184,30.42499923706055,37358000.0,-0.016296323925379386,1.3193173330597916,-1.3292689734738965,62.546351657720116,59.430373561101355,-0.3365654615968836,-0.48741307279895807,-1.6180574358839195,-0.42280704949471826,6.023476322290651,0.6900005340576101,0.5127083970668025,0.4019991874694817,-0.43887357656597814,1.2428719515049416,-0.018437194548248215,0.8224355694872116,-0.5649986267089879,45.01984099844844,-20.624265381748508,0.42043638201772954,3,-0.08249950408935547,-0.9199991226196289,-1.6149988174438477,-1.3399991989135742,0.6450004577636719,4,0.045515416618126414,-1.2698379059164038,30.375,-1.5937522351763218,29.95499992370605,-1.057133203633789,29.70000076293945,0.045515416618126414
9082,2016-03-21,29.920000076293945,30.03000068664551,29.809999465942386,29.854999542236328,12290400.0,0.00133871876341507,-1.8387128530118817,-0.1192670182720466,54.64071300612584,59.50485353825016,-0.3437361588410859,-0.4857685064987578,-1.607941766519808,-0.48618804811396643,6.057385710385164,0.220001220703125,0.39318732699044645,0.39975013732910014,-0.4407788703648201,1.2402791450230204,-0.020514366517858207,0.8200146411760585,-0.4543996429443382,48.20716707625311,-13.979444902183374,0.42026450384696,3,-0.11999988555908203,-0.7375001907348633,-1.6549997329711914,-1.380000114440918,0.7299995422363281,0,0.04077537801616238,1.3193173330597916,29.8799991607666,-1.2698379059164038,30.375,-1.5937522351763218,29.95499992370605,0.04077537801616238
9083,2016-03-22,29.934999465942386,30.149999618530273,29.649999618530273,29.649999618530273,15533400.0,0.0005013164976668261,-2.5087738084084004,4.3845770122363295,53.8109770280706,58.85255096775752,-0.26249343256325375,-0.4311176626594815,-1.572584079924237,-0.5196081766381262,6.309585173070792,0.5,0.30370978495573553,0.35649957656860565,-0.42447209382716267,1.137471246964374,-0.03398625862927673,0.746985411766488,-0.3368711212158253,49.40233836539395,-8.94044233119898,0.39048583519788355,3,-0.13499927520752308,-0.5024995803833043,-1.6699991226196325,-1.404999732971195,0.6400012969970632,1,0.02655754436202451,-1.8387128530118817,29.920000076293945,1.3193173330597916,29.8799991607666,-1.2698379059164038,30.375,0.02655754436202451
9084,2016-03-23,29.625,29.85000038146973,29.5,29.55500030517578,16890000.0,-0.01035575318099069,-2.888886534141522,0.24561309579579677,44.94722136875768,57.83988015332687,0.09425879113181068,-0.09238227742958216,-1.2155975020099916,-0.23321250379366631,6.767206259345871,0.43499946594238637,0.27941508001792315,0.02525014877319265,-0.7352170229207964,0.7857173204671817,-0.35498343707380187,0.40548373462018716,0.9449996948242188,11.682246322559484,-41.307558554364896,0.380233585846995,3,0.28749942779541016,-0.19250011444091797,-1.3199996948242188,-1.0950002670288086,0.7549991607666016,2,0.028523183573147204,-2.5087738084084004,29.934999465942386,-1.8387128530118817,29.920000076293945,1.3193173330597916,29.8799991607666,0.028523183573147204
9085,2016-03-24,30.0049991607666,30.09000015258789,29.34499931335449,29.3799991607666,19763800.0,0.012826975890855685,-1.143888248531741,8.928610354223434,51.872376403263814,57.338553163447614,-0.1756640906084641,-0.4364784623865994,-1.5456429620833916,-0.6437870366577876,7.3862630021349185,0.745000839233402,0.3198717850459545,0.3682493209838853,-0.39564143513632644,1.132140077104097,-0.013696057076220569,0.7501946990439912,0.5436005401611332,59.72841462425313,9.669919387040096,0.38194537806010675,3,-0.062499046325683594,-0.5724992752075195,-1.6999988555908203,-1.4849987030029297,0.6100006103515625,3,0.018163642444175343,-2.888886534141522,29.625,-2.5087738084084004,29.934999465942386,-1.8387128530118817,29.920000076293945,0.018163642444175343
9086,2016-03-28,30.045000076293945,30.17499923706055,29.72500038146973,29.78499984741211,14884200.0,0.0013331416979223132,-1.3684202601027402,0.4160003662109375,58.67896589448812,57.02894887559084,-0.1595461109342402,-0.41174259015368264,-1.5129184026829279,-0.710928335916563,8.001543969692456,0.4499988555908203,0.32058288634732435,0.35375022888183594,-0.3591745778887301,1.066675035652402,-0.0027121745034470734,0.710212632267119,0.45545560913085836,84.33744907033952,31.763324228990157,0.35646240338528257,3,-0.10249996185302734,-0.6100006103515625,-1.739999771118164,-1.6899995803833008,0.4300003051757848,0,0.015143948162777976,-1.143888248531741,30.0049991607666,-2.888886534141522,29.625,-2.5087738084084004,29.934999465942386,0.015143948162777976
9087,2016-03-29,30.375,30.44499969482422,29.84000015258789,29.90500068664551,15852600.0,0.010983522145717295,-1.0166638586274093,1.8076880754135505,68.92306988055886,58.29984129042912,-0.4139321487370182,-0.6564745836013799,-1.789037222590192,-1.0673832952833955,8.79664343574575,0.6049995422363281,0.3764256935805861,0.6082501411437988,-0.05429098028811197,1.2707912625757096,0.27697958042784165,0.939520701859756,0.0792374305419905,93.63639358645577,34.30148500209841,0.33127056071595623,3,-0.43249988555908203,-0.9400005340576172,-2.0699996948242188,-2.0199995040893555,0.06999969482421875,1,0.004938259046264104,-1.3684202601027402,30.045000076293945,-1.143888248531741,30.0049991607666,-2.888886534141522,29.625,0.004938259046264104
9088,2016-03-30,30.399999618530273,30.625,30.26000022888184,30.459999084472656,16006000.0,0.0008230327088156741,-1.1470685583175093,-0.12765862467788178,66.66666666666659,59.065761216736675,-0.36788141511407346,-0.652720174146431,-1.7400563361529606,-1.1175241088379337,9.18463140685418,0.3649997711181605,0.39698556915556793,0.5937498092651374,-0.12154085864820985,1.3090404771784847,0.23610447530846557,0.9513951432218093,-1.0550003051757848,82.42185462732967,18.92546001957107,0.3576453339566731,3,-0.41499996185302734,-0.9375,-2.182499408721924,-2.0774993896484375,0.125,2,0.008223684313720003,-1.0166638586274093,30.375,-1.3684202601027402,30.045000076293945,-1.143888248531741,30.0049991607666,0.008223684313720003
9089,2016-03-31,30.540000915527344,30.684999465942386,30.32500076293945,30.364999771118164,17673600.0,0.004605305880061028,-1.8235285317854857,-2.9167117016880186,72.84992425290194,59.43736290650595,-0.46508195310160616,-0.7645832083589923,-1.8087278187650142,-1.273325788454244,9.62448628879962,0.3599987030029368,0.40139115413705895,0.6910010337829604,-0.09270556805275731,1.4747076356186781,0.29914773286510155,1.0828543347008193,-1.1694015884399462,89.17921388777368,18.87184393487111,0.3918533009178581,3,-0.5250015258789062,-1.0475015640258754,-2.3387508392333984,-2.387500762939453,0.1699981689453125,3,0.0011460329522881008,-1.1470685583175093,30.399999618530273,-1.0166638586274093,30.375,-1.3684202601027402,30.045000076293945,0.0011460329522881008
9090,2016-04-01,30.934999465942386,30.9950008392334,30.19499969482422,30.295000076293945,21308200.0,0.012933809383555595,1.105260251970085,3.6571154537825405,72.84990678758764,60.58220236538013,-0.8630497327561066,-1.1413073745616842,-2.1160198459621036,-1.6847825020919167,9.713887225107635,0.8000011444091797,0.4352398052040769,1.0372495651245153,0.11535515787697292,1.9591439723720576,0.5763023615007441,1.4981967687482864,-1.511824133300788,95.27548412095315,23.28246415970223,0.46094720362377084,4,-0.764999389648441,-1.0224990844726598,-2.733749389648441,-2.7824993133544957,-0.22500038146973012,4,-0.017940853879335195,-1.8235285317854857,30.540000915527344,-1.1470685583175093,30.399999618530273,-1.0166638586274093,30.375,-0.017940853879335195
9091,2016-04-04,30.71500015258789,30.90500068664551,30.559999465942386,30.7549991607666,14701200.0,-0.007111663719170269,1.0294066498745782,-0.06249850988245918,67.46032562986403,62.0066037680177,-0.5723367987720351,-0.9009491045276761,-1.82050654935205,-1.4810910027951536,9.906286339936601,0.375,0.4372089269291699,0.7750002861022942,-0.2163731299395586,1.766373702144147,0.2793135780813678,1.2706869941232206,-1.1975152895507826,75.75753071985442,5.173253451755514,0.4956867080209268,4,-0.5450000762939453,-0.8024997711181641,-2.4025001525878906,-2.5625,0.6049995422363281,0,-0.003255750642127242,1.105260251970085,30.934999465942386,-1.8235285317854857,30.540000915527344,-1.1470685583175093,30.399999618530273,-0.003255750642127242
9092,2016-04-05,30.565000534057614,30.71500015258789,30.399999618530273,30.420000076293945,14381400.0,-0.00488359491405177,-2.4053859001587727,-3.6251013304085706,63.45256987929998,63.07789186259874,-0.35897184882461275,-0.7014604090924514,-1.6114592060766668,-1.3463612525472932,10.535597552451456,0.3150005340576172,0.35838967829000623,0.5707506179809521,-0.43330066150288005,1.5748018974647842,0.068724978239036,1.072776257722868,-0.9588647124487295,46.25003874296324,-20.113307891977243,0.5020256397419157,4,-0.3950004577636683,-0.6450004577636683,-2.008750438690182,-2.5550003051757777,0.46999931335449574,1,-0.0029445493543374113,1.0294066498745782,30.71500015258789,1.105260251970085,30.934999465942386,-1.8235285317854857,30.540000915527344,-0.0029445493543374113
9093,2016-04-06,31.10000038146973,31.1299991607666,30.4950008392334,30.524999618530273,21801400.0,0.01750367538243558,1.0,3.9655099839521357,66.3805551886993,65.4593733981478,-0.7949332327440075,-1.1409858533347013,-2.0619238675158336,-1.8954313890523764,11.83747641983938,0.6349983215332031,0.3547898004170733,1.0080004692077686,-0.028077492743481258,2.0440784311590185,0.4899614882321437,1.5260394501833936,-1.4105326588033762,96.79157257414732,31.183860003825032,0.5180389809756251,4,-0.8625011444091832,-1.0225009918212926,-2.4887504577636754,-3.090000152587894,0.029998779296871447,2,-0.021061115067888547,-2.4053859001587727,30.565000534057614,1.0294066498745782,30.71500015258789,1.105260251970085,30.934999465942386,-0.021061115067888547
9094,2016-04-07,30.70000076293945,31.15500068664551,30.51000022888184,31.020000457763672,19518000.0,-0.012861723910737033,1.1864416642420452,-0.5565204699700823,54.67627202371142,65.77091735597531,-0.25301583888061074,-0.6722803324473041,-1.5904491234819425,-1.5118112070952137,13.149617149948101,0.6450004577636719,0.3865610208319339,0.5425007820129366,-0.4721268085908683,1.5571283726167415,0.035186986711032375,1.0498145773148408,-0.8952905252250751,52.60422358076464,-10.093912166414555,0.5073137953019026,4,-0.26000022888182883,-0.610000610351559,-2.0150008201599086,-2.6900005340576136,0.21999931335449574,3,-0.005700362868408582,1.0,31.10000038146973,-2.4053859001587727,30.565000534057614,1.0294066498745782,30.71500015258789,-0.005700362868408582
9095,2016-04-08,30.79999923706055,30.98500061035156,30.63999938964844,30.815000534057614,11439200.0,0.0032572792063840783,-1.0597026822366598,0.046879097823213575,64.93508504122775,66.46604170561305,-0.2552237027910351,-0.6799445621021896,-1.6047311475677795,-1.6272949238453727,14.719290814341143,0.3450012207031179,0.4284278136464117,0.5617492675781293,-0.38155012460273596,1.5050486597589945,0.09009957148769843,1.03339896366856,-0.8602599544530634,52.980006972549596,-11.46049377964308,0.471649696090432,4,-0.3024988174438512,-0.7099990844726598,-2.113749504089359,-2.7899990081787145,0.20000076293944957,4,-0.0029220829486125144,1.1864416642420452,30.70000076293945,1.0,31.10000038146973,-2.4053859001587727,30.565000534057614,-0.0029220829486125144
9096,2016-04-11,30.71999931335449,31.04999923706055,30.71999931335449,30.959999084472656,14343600.0,-0.0025974001846662542,-1.7500019868233652,15.998601398609214,62.820520658084966,65.78798068089372,-0.077562407381361,-0.5377293817735804,-1.4380159298643456,-1.5533433269137298,16.34449438826278,0.3299999237060618,0.5358429113730168,0.4247493743896449,-0.4883626735867672,1.337861422366057,-0.031806649598561165,0.8813053983778509,-0.6587338903431998,42.38400557803883,-23.11394749749045,0.45655602398820544,4,-0.044999122619625354,-0.629999160766598,-1.8749995231628347,-2.567499160766598,-0.504999160766598,0,-0.0003255282911899249,-1.0597026822366598,30.79999923706055,1.1864416642420452,30.70000076293945,1.0,31.10000038146973,-0.0003255282911899249
9097,2016-04-12,30.86000061035156,31.03000068664551,30.6299991607666,30.69499969482422,15116000.0,0.004557333988487677,-1.7118565166229405,-0.6875044703525964,64.25272715837679,65.51976517997264,-0.15816405065389816,-0.6110023846777786,-1.5136775363313255,-1.7075818485381795,17.78892643344677,0.4000015258789098,0.5978398833101615,0.5025006294250467,-0.3847335511668568,1.3897348100169502,0.05888353912909494,0.9461177197209985,-0.6893616609768465,55.303008409674625,-11.72568450612038,0.4436170902959513,4,-0.18500041961669567,-0.7700004577636683,-2.015000820159905,-2.7075004577636683,-0.6700000762939453,1,0.014905997257769421,-1.7500019868233652,30.71999931335449,-1.0597026822366598,30.79999923706055,1.1864416642420452,30.70000076293945,0.014905997257769421
9098,2016-04-13,30.97500038146973,31.19499969482422,30.864999771118164,31.09000015258789,15666400.0,0.0037264993144425773,1.0307759121560158,-0.696964442594898,72.13117317052247,65.43990394859715,-0.20453106323988024,-0.6593921646652561,-1.5632866974383184,-1.8345382996911006,19.558583296229216,0.3349990844726598,0.6397530887396847,0.5537504196167014,-0.31764853486670575,1.4251493741001084,0.11805094237499603,0.9894498968584067,-0.7059252583679374,67.88328687938065,-5.892459540740148,0.4356994772417043,4,-0.28000068664551137,-0.865000724792484,-2.035000324249271,-2.8225002288818395,-0.8500003814697301,2,0.00193702873941759,-1.7118565166229405,30.86000061035156,-1.7500019868233652,30.71999931335449,-1.0597026822366598,30.79999923706055,0.00193702873941759
9099,2016-04-14,30.920000076293945,31.149999618530273,30.834999084472656,31.07999992370605,13643000.0,-0.0017756353348969967,1.1000089009829228,1.3913057900585595,66.7890170254581,64.76647175280497,-0.10053120057457221,-0.556944491904197,-1.4225215263312379,-1.803352398991656,20.69815202572596,0.3150005340576172,0.6187275042111438,0.45050010681152486,-0.4190609401981078,1.3200611538211575,0.01571958330670853,0.8852806303163412,-0.5398140045854625,51.32754715197672,-23.22437869357242,0.4347805235048159,4,-0.12250041961669922,-0.807499885559082,-1.8474998474121094,-2.7674999237060547,-0.04000091552734375,3,0.006791690942900663,1.0307759121560158,30.97500038146973,-1.7118565166229405,30.86000061035156,-1.7500019868233652,30.71999931335449,0.006791690942900663
9100,2016-04-15,30.98500061035156,31.21500015258789,30.70000076293945,31.065000534057614,16596600.0,0.002102216490854625,1.7105290896405323,0.5000000000000111,67.09093065499749,64.72542786670869,-0.17622514050272287,-0.6049165281693796,-1.4516202186130762,-1.892510126099328,21.153571551037544,0.514999389648441,0.6133943095924508,0.48500061035155895,-0.4129331110375105,1.3829343317406284,0.03603374965702244,0.9339674710460955,-0.5070369038691886,60.68390559129276,-12.108476126338182,0.44896686069453495,4,-0.17750072479247692,-0.8625001907348597,-1.912500381469723,-2.8325004577636683,-0.07999992370604758,4,-0.002097806447546091,1.1000089009829228,30.920000076293945,1.0307759121560158,30.97500038146973,-1.7118565166229405,30.86000061035156,-0.002097806447546091
9101,2016-04-18,31.239999771118164,31.32999992370605,30.770000457763672,30.84499931335449,17245400.0,0.008229761360127652,-1.0550508161379604,-4.937510430822828,66.16823616065636,65.02716856463718,-0.3899263925232255,-0.7934861971052314,-1.672978205058822,-2.1726643423615783,21.884714257219798,0.5599994659423793,0.5846759294940789,0.6719997406005866,-0.23418626744961557,1.5781857486507889,0.21890673657548732,1.125092744625686,-0.6588509621810203,87.14284935776962,16.285375587096212,0.4530930040251006,4,-0.3274993896484375,-0.9475002288818359,-2.1237497329711914,-3.0874996185302734,-0.020000457763675428,0,-0.007682451116406419,1.7105290896405323,30.98500061035156,1.1000089009829228,30.920000076293945,1.0307759121560158,30.97500038146973,-0.007682451116406419
9102,2016-04-19,31.13999938964844,31.45499992370605,31.020000457763672,31.21999931335449,18770400.0,-0.003201036562176074,-1.7187654600616094,-0.20253121770788096,63.454550624882366,64.7020569464353,-0.22326346354525484,-0.6296844495323306,-1.559147819256463,-2.0925085369062764,22.730808009178887,0.43499946594237926,0.5236644528796894,0.5109993934631376,-0.37555888919085945,1.3975576761171347,0.06772025213614086,0.9542785347901344,-0.4399986267089915,58.27802858247302,-10.657412316856373,0.4432791413269982,4,-0.15749931335449574,-0.7549991607666087,-1.978749275207523,-2.9874992370605504,0.15999984741210938,1,-0.02970453613329349,-1.0550508161379604,31.239999771118164,1.7105290896405323,30.98500061035156,1.1000089009829228,30.920000076293945,-0.02970453613329349
9103,2016-04-20,30.729999542236328,31.29999923706055,30.65500068664551,31.29999923706055,26854200.0,-0.013166340894290585,1.263154020157646,7.125002980235759,53.14567612426322,64.5319907353855,0.14386080861024908,-0.16555972683575249,-1.1396358942798095,-1.7011865709795941,23.55769746464351,0.6449985504150391,0.4834054412165756,0.061249542236328836,-0.7634219345331097,0.8859210190057674,-0.35108619614839043,0.4735852806210481,0.725000381469723,9.374865889420997,-54.64526788118348,0.41233573838471993,4,0.3125,-0.34499931335449574,-1.5687494277954102,-2.5774993896484375,0.41500091552734375,2,-0.017572372802561298,-1.7187654600616094,31.13999938964844,-1.0550508161379604,31.239999771118164,1.7105290896405323,30.98500061035156,-0.017572372802561298
9104,2016-04-21,30.46999931335449,30.68000030517578,30.190000534057614,30.625,28465400.0,-0.008460795078258476,2.698093380453038,0.2719311747935423,41.941067190278815,61.977099863057845,0.41102832343725026,0.16969177324464368,-0.8537670923685141,-1.4594900178383448,24.316108607635204,0.5399990081787145,0.46239463387039237,-0.24100065231323597,-0.9129625940299917,0.43096128940351974,-0.5769816231716156,0.09498031854514366,0.9850006103515625,22.134301533117014,-36.365298890689175,0.3359809708583779,4,0.35250091552734375,-0.08499908447265625,-1.3087491989135707,-2.317499160766598,0.970001220703125,3,-0.01132259012566772,1.263154020157646,30.729999542236328,-1.7187654600616094,31.13999938964844,-1.0550508161379604,31.239999771118164,-0.01132259012566772
9105,2016-04-22,30.54999923706055,30.75,30.295000076293945,30.440000534057614,21977000.0,0.0026255308667171295,-1.2750017881410485,-0.7096659078324298,46.99451767338131,60.21865508697966,0.32613290428993125,0.13978207124404918,-0.8677500145791015,-1.5590311123274425,24.775403586774218,0.4549999237060547,0.3833226633522706,-0.18825073242187074,-0.7789530595818199,0.40245159473807846,-0.4836018960018471,0.10710043115810564,0.8544007110595615,28.458409225239695,-26.707386441007518,0.29535116357997465,4,0.27250099182128196,-0.14999961853028054,-1.3837490081787145,-2.392498970031742,1.100000381469723,4,0.010801961765868784,2.698093380453038,30.46999931335449,1.263154020157646,30.729999542236328,-1.7187654600616094,31.13999938964844,0.010801961765868784
9106,2016-04-25,30.5,30.54999923706055,30.239999771118164,30.51000022888184,24395400.0,-0.0016366362785337207,5.8890113383485865,-0.09091224358865849,48.771255771625796,58.49849159956289,0.3817930332794859,0.23780912914114793,-0.7546609975136462,-1.5232341693704754,25.077245082945964,0.30999946594238637,0.38103633987743635,-0.2609999656677253,-0.768466381202952,0.24646644986750132,-0.5147331734353386,-0.0072667579001119975,0.8558239715576121,24.50589845964589,-30.474564203774662,0.2537332077676125,4,0.3225002288818324,-0.10000038146973012,-1.1212501525878906,-2.130000114440918,1.364999771118164,0,0.013278711037557844,-1.2750017881410485,30.54999923706055,2.698093380453038,30.46999931335449,1.263154020157646,30.729999542236328,0.013278711037557844
9107,2016-04-26,30.524999618530273,30.78000068664551,30.440000534057614,30.51000022888184,17582000.0,0.0008196596239433696,-3.3871332939553938,-1.4999046347502085,36.53392939141705,54.54324229077339,0.3400344269216191,0.23676221420511467,-0.7269075600661274,-1.5695402712456286,25.148557097909453,0.34000015258789773,0.33394093023446914,-0.24350032806396626,-0.7309870015298294,0.2439863454018969,-0.4872436647968996,0.00024300866896709294,0.7841914155273386,30.180132964693517,-18.705505326143626,0.2437433367329323,4,0.29750061035155895,-0.12500000000000355,-1.146249771118164,-2.1549997329711914,1.3050003051757777,1,0.022768213055187614,5.8890113383485865,30.5,-1.2750017881410485,30.54999923706055,2.698093380453038,30.46999931335449,0.022768213055187614
9108,2016-04-27,30.649999618530273,31.395000457763672,30.239999771118164,31.10000038146973,34142800.0,0.0040950041461791375,1.2211532113120347,-30.0012716175048,48.65588227754005,52.52844954100472,0.18336800074486703,0.13855572459085153,-0.807897624112762,-1.7051970502223064,25.345976845520113,1.1550006866455078,0.3016626509748832,-0.13100032806396555,-0.5907325855677854,0.3287319294398543,-0.36086645681587726,0.09886580068794615,-0.4599990844726598,38.174200298527964,-9.81801425632711,0.22986612875191031,4,0.17250061035155895,-0.25000000000000355,-1.1587495803833008,-2.2799997329711914,1.130001068115238,2,0.02120716563197944,-3.3871332939553938,30.524999618530273,5.8890113383485865,30.5,-1.2750017881410485,30.54999923706055,0.02120716563197944
9109,2016-04-28,30.57500076293945,31.0,30.25,30.36000061035156,28125400.0,-0.002446944747936719,-2.448264975928077,-0.4777773068282928,43.869248327560975,49.94826261573398,0.22828925928724786,0.22800084619251848,-0.6923991272785237,-1.6345333991961972,25.465532568088385,0.75,0.24743916510195518,-0.2077491760253949,-0.6638710865587214,0.24837273450793163,-0.43581013129205814,0.02031177924126837,-0.36090023040771513,29.00439763323741,-17.598590340090922,0.228060955266664,4,0.2474994659423828,-0.1750011444091797,-0.9587507247924769,-2.2050008773803675,1.125,3,0.018642671483270368,1.2211532113120347,30.649999618530273,-3.3871332939553938,30.524999618530273,5.8890113383485865,30.5,0.018642671483270368
9110,2016-04-29,30.3799991607666,30.524999618530273,30.01000022888184,30.26499938964844,29336600.0,-0.006377811849778037,1.543202550662373,0.534882276751638,41.28205078044783,47.18313090682194,0.3670450551666278,0.3997886949295335,-0.45220358242163883,-1.4540663858002176,24.93250178234903,0.5650005340576101,0.14909763048145663,-0.37500076293945384,-0.8588126426401708,0.1088111167612631,-0.6169067027898123,-0.13309482308909537,1.0150012969970703,26.714719908997953,-19.578331647478596,0.24190593985035896,4,0.35250091552734375,0.020000457763668322,-0.7074995040893555,-2.0099992752075195,1.2450008392333984,4,0.03489142207284601,-2.448264975928077,30.57500076293945,1.2211532113120347,30.649999618530273,-3.3871332939553938,30.524999618530273,0.03489142207284601
9111,2016-05-02,30.614999771118164,30.76499938964844,30.28499984741211,30.545000076293945,21343800.0,0.007735372509655836,1.5945996102811237,0.6086942099414714,44.00975965542762,45.02259857688252,0.03806807324030714,0.16539190918307867,-0.6454400417749824,-1.6993488590750694,24.516568478441588,0.4799995422363317,0.08237557752822511,-0.13500013351440288,-0.622604642837544,0.35260437580873827,-0.37880238817597345,0.1088021211471677,0.7523006820678724,43.68227019895625,-1.4103135142030467,0.24380225466157038,5,0.08750057220458984,-0.024999618530273438,-0.9274997711181641,-2.244999885559082,0.9950008392333949,0,0.03380695264249245,1.543202550662373,30.3799991607666,-2.448264975928077,30.57500076293945,1.2211532113120347,30.649999618530273,0.03380695264249245
9112,2016-05-03,30.47500038146973,30.895000457763672,30.32500076293945,30.45499992370605,22578600.0,-0.004572901868204693,-3.0714441416892955,0.2857220708447882,37.92270353347912,43.3311571779065,0.08249222414368163,0.31442366450611203,-0.47072866621155285,-1.5639234545908742,24.56130326595636,0.5699996948242223,0.0010436162774531965,-0.2704995155334444,-0.7668750561829363,0.22587602511604743,-0.5186872858581886,-0.022311745208700273,0.8651540672302218,33.574012689030695,-8.278968476640614,0.24818777032474507,5,0.2274999618530238,0.17249965667724254,-0.7862505912780797,-2.105000495910648,0.9899997711181605,1,0.04561113608692913,1.5945996102811237,30.614999771118164,1.543202550662373,30.3799991607666,-2.448264975928077,30.57500076293945,0.04561113608692913
9113,2016-05-04,30.44499969482422,30.795000076293945,30.25,30.295000076293945,22312800.0,-0.0009844359727638752,-3.541671633725135,7.499809269499529,38.38629917485031,42.936182953970004,0.07578368467371277,0.3086626114520463,-0.39581634252353126,-1.5311332399055395,23.940043347340044,0.5450000762939453,-0.10259030305365258,-0.26775016784667827,-0.751926016824541,0.21642568113118443,-0.5098380923356096,-0.025662243357746917,0.8685516694793698,43.93935015268406,3.1491446002513754,0.24208792448893168,5,0.25750064849853516,0.28750038146972656,-0.7562499046325684,-2.0749998092651367,0.9549999237060547,2,0.04549187856018566,-3.0714441416892955,30.47500038146973,1.5945996102811237,30.614999771118164,1.543202550662373,30.3799991607666,0.04549187856018566
9114,2016-05-05,30.524999618530273,30.729999542236328,30.270000457763672,30.520000457763672,16677600.0,0.0026276867961227968,1.2168683558615492,0.033327823201047775,38.83492448841859,42.02956148897415,0.004923807781953116,0.2264921895043841,-0.4429113583298303,-1.6164723645520738,23.251081132088682,0.45999908447265625,-0.197275209541953,-0.17900018692016673,-0.6704172667354769,0.3124168928951434,-0.42470872682782,0.06670835298748656,0.7624807230648791,58.192006379378924,19.09541896297472,0.2457085399076546,5,0.17750072479248047,0.20750045776367188,-0.8012499809265137,-2.127499580383301,0.6700000762939453,3,0.04111387661912991,-3.541671633725135,30.44499969482422,-3.0714441416892955,30.47500038146973,1.5945996102811237,30.614999771118164,0.04111387661912991
9115,2016-05-06,30.709999084472656,30.71999931335449,30.30500030517578,30.44499969482422,15559400.0,0.006060588640599995,1.9122753008258966,53.00877527661198,36.6833983014053,40.68646621450521,-0.17320751593141637,0.03626368231083177,-0.5942731990943777,-1.7922174211378952,22.524886542626337,0.4149990081787074,-0.22771754616789153,0.010499286651612039,-0.478860368879765,0.4998589421829891,-0.23418054111407827,0.25517911441730234,0.5519316548682305,71.3176369002206,36.716503717488266,0.24467982776568942,5,-0.007498741149902344,0.022500991821289062,-0.9562497138977051,-2.282499313354492,0.6100006103515625,4,0.032237111949877884,1.2168683558615492,30.524999618530273,-3.541671633725135,30.44499969482422,-3.0714441416892955,30.47500038146973,0.032237111949877884
9116,2016-05-09,30.709999084472656,30.940000534057614,30.59499931335449,30.78499984741211,12857400.0,0.0,-1.262300822973157,-0.28302239880232627,38.62432687727572,40.91873260182283,-0.1567728407425193,0.037393248105033194,-0.5499483006297581,-1.778078896300073,21.80733503577495,0.345001220703125,-0.19820204683078657,0.010999298095704546,-0.478292596024918,0.5002911922163271,-0.23364664896460852,0.2556452451560176,0.526893044659051,66.66648238191759,33.612011691329066,0.24464594706031204,5,-0.007498741149902344,0.022500991821289062,-0.6687488555908203,-2.1274986267089844,0.4650001525878942,0,0.029794885796332604,1.9122753008258966,30.709999084472656,1.2168683558615492,30.524999618530273,-3.541671633725135,30.44499969482422,0.029794885796332604
9117,2016-05-10,31.31999969482422,31.364999771118164,30.69499969482422,30.71500015258789,21596200.0,0.019863257197555217,-1.0775181419776085,-8.066578505671126,64.11483515580929,42.636394032741634,-0.7176074294754606,-0.5653649673443013,-1.1047204509245176,-2.373284087710992,21.557684400731198,0.6700000762939453,-0.1761398626134394,0.5979999542236314,0.03861668255968098,1.1573832258875818,0.3183083183916544,0.8776915900556084,-1.3099994659423793,95.96411788956534,57.43933701076281,0.27969163583197604,5,-0.6324996948242188,-0.5874996185302734,-1.2787494659423828,-2.737499237060547,0.22999954223633168,1,0.009259288580876435,-1.262300822973157,30.709999084472656,1.9122753008258966,30.709999084472656,1.2168683558615492,30.524999618530273,0.009259288580876435
9118,2016-05-11,31.03499984741211,31.38500022888184,30.940000534057614,31.239999771118164,16311000.0,-0.009099612075002872,-1.2531712805357933,-0.3388431054811882,63.35698806621884,44.801698448148066,-0.4159988092947948,-0.2905355457782335,-0.7906824536500423,-2.0825802772863184,21.045636450054747,0.44499969482422586,-0.1608407810339898,0.3100001335144036,-0.2557040029797122,0.8757042700085194,0.027148065267343924,0.5928522017614632,-0.9978996276855447,68.60982481469613,26.854621680999955,0.28285206824705816,5,-0.3374996185302699,-0.30249977111816406,-0.9899997711181641,-2.242499351501465,0.149999618530277,2,0.013855334534877972,-1.0775181419776085,31.31999969482422,-1.262300822973157,30.709999084472656,1.9122753008258966,30.709999084472656,0.013855334534877972
9119,2016-05-12,31.1299991607666,31.32999992370605,30.90999984741211,31.17499923706055,16675000.0,0.003061037983617565,1.3661879509786812,0.21951264898260928,63.61502704764692,47.28314025561462,-0.4738196555928411,-0.3889365751627487,-0.8573588202643592,-2.1609664852613477,20.56385256617928,0.42000007629394176,-0.11044188080451178,0.39449949264526296,-0.19378883401037328,0.9827878193008992,0.10035532931744484,0.6886436559730811,-1.0389829406738258,76.3887883213739,31.590432331906143,0.2941441633278187,5,-0.3124990463256836,-0.39749908447265625,-0.9724998474121094,-2.1599998474121094,0.10000038146972656,3,0.008673320431821674,-1.2531712805357933,31.03499984741211,-1.0775181419776085,31.31999969482422,-1.262300822973157,30.709999084472656,0.008673320431821674
9120,2016-05-13,30.920000076293945,31.26000022888184,30.82500076293945,31.01000022888184,16549000.0,-0.006745875044459337,-2.1071525885558304,1.999999999999921,59.170311314413645,48.96764599550196,-0.20022144599908387,-0.19400351214639144,-0.6297584549583455,-1.9273433736091583,20.37389444664707,0.4349994659423899,-0.10450911854161049,0.1877504348754897,-0.39543021142588586,0.7709310811768653,-0.1038398882751963,0.4793407580261757,-0.7772244958496053,41.13928940481142,-5.968739406925593,0.29159032315068734,5,-0.10249996185302734,-0.1875,-0.6549997329711914,-1.9374999999999964,0.35000038146972656,4,0.00889390743375551,1.3661879509786812,31.1299991607666,-1.2531712805357933,31.03499984741211,-1.0775181419776085,31.31999969482422,0.00889390743375551
9121,2016-05-16,31.0,31.26000022888184,30.684999465942386,30.73500061035156,17526800.0,0.002587319647757269,-2.150674623496398,-2.9444326707073363,60.12794286899479,51.43489481055926,-0.24570431117115632,-0.30873449479678783,-0.6879632351173299,-1.983493233662756,19.810955714517714,0.5750007629394531,-0.07847193795866048,0.27975034713745117,-0.26825531559758886,0.8277560098724912,0.005747515769929379,0.553753178504973,-0.8075354336181597,45.00002724780741,-4.073733724080796,0.2740028313675206,5,-0.18249988555908203,-0.2674999237060547,-0.7062497138977051,-2.017499923706051,0.31999969482421875,0,0.01032257080078125,-2.1071525885558304,30.920000076293945,1.3661879509786812,31.1299991607666,-1.2531712805357933,31.03499984741211,0.01032257080078125
9122,2016-05-17,30.21500015258789,30.8799991607666,30.170000076293945,30.86000061035156,31895000.0,-0.025322575722971252,1.072997416020672,-2.4339695975124775,42.76207009270161,51.9210915792094,0.5571234548457227,0.4252145440249393,0.12273218871705183,-1.1823988672703116,18.49192881071014,0.8299999237060547,-0.04715204949382468,-0.45899953842162944,-1.013935194609985,0.09593611776672617,-0.7364673665158072,-0.18153171032745163,1.1700000762939489,3.703709517903947,-44.817629002534986,0.2774678280941781,5,0.5625,0.5174999237060547,0.16750001907348633,-1.2325000762939418,1.2600002288818395,1,0.03177226806634437,-2.150674623496398,31.0,-2.1071525885558304,30.920000076293945,1.3661879509786812,31.1299991607666,0.03177226806634437
9123,2016-05-18,30.190000534057614,30.415000915527344,29.93000030517578,30.26499938964844,26537400.0,-0.0008273909781243427,1.5866567654583463,0.1162772129664246,43.48561355631132,52.43783480897526,0.6058601842792051,0.4297162961247274,0.18446634709383147,-1.1435220976619718,18.001472292708236,0.4850006103515625,-0.0388232986860082,-0.4569992065429709,-1.0515921714436764,0.13759375835773469,-0.7542956889933237,-0.1597027240926181,1.1706996917724695,18.571449980449465,-31.079469299501476,0.2972964824503519,5,0.46749973297119496,0.5024995803833043,0.19249963760376332,-1.2075004577636648,0.6350002288818359,2,0.04504798539068289,1.072997416020672,30.21500015258789,-2.150674623496398,31.0,-2.1071525885558304,30.920000076293945,0.04504798539068289
9124,2016-05-19,30.125,30.295000076293945,29.809999465942386,30.0,17932400.0,-0.0021530484566996133,1.086023446024087,-1.66669209836967,45.48673868908044,53.41598374093917,0.6796234805135057,0.4928118362100449,0.27830523951240593,-1.0659193770766038,18.72728351848833,0.48500061035155895,-0.005074937374448751,-0.5047497749328613,-1.1396177052850085,0.13011815541928584,-0.8221837401089367,-0.18731580975678597,1.178472229003912,21.7241633320966,-29.55455675591535,0.31743396517607375,5,0.4724998474121129,0.5074996948242188,0.2774996757507324,-0.932499885559082,1.1049995422363281,3,0.03518670426364778,1.5866567654583463,30.190000534057614,1.072997416020672,30.21500015258789,-2.150674623496398,31.0,0.03518670426364778
9125,2016-05-20,30.8799991607666,30.940000534057614,30.059999465942386,30.059999465942386,22254400.0,0.02506221280553045,-1.146344867369441,6.559997558593722,53.96112997236766,55.12007297372717,-0.05445134823699149,-0.24896132097998702,-0.43187905083802036,-1.8029199300884144,19.642777275930754,0.8800010681152273,0.05068217004765074,0.2337493896484375,-0.4094894105752367,0.8769881898721117,-0.08787001046339782,0.5553687897602728,0.3338647024536172,73.7930435743429,20.663073965766188,0.3216194001118368,5,-0.28249931335448863,-0.2474994659423828,-0.4249992370605469,-1.6874990463256836,0.6550006866455078,4,0.011334209552518626,1.086023446024087,30.125,1.5866567654583463,30.190000534057614,1.072997416020672,30.21500015258789,0.011334209552518626
9126,2016-05-23,30.90500068664551,31.239999771118164,30.71500015258789,30.71999931335449,23579800.0,0.0008096349274087089,-4.384619899057084,0.22561151480755345,56.65635241666419,54.29135266937771,-0.05462765833554428,-0.2551470213677298,-0.4235851944302844,-1.8125486845796424,20.919737051167996,0.5249996185302734,0.1045404687782856,0.23850088119507262,-0.4108232200157076,0.8878249824058528,-0.08616116941031748,0.5631629318004627,-1.095001220703125,76.57349559575974,20.10358695504609,0.3246620506053906,5,-0.30750083923339844,-0.2725009918212926,-0.44000053405762074,-1.7025003433227575,1.0649986267089773,0,0.011810379000440685,-1.146344867369441,30.8799991607666,1.086023446024087,30.125,1.5866567654583463,30.190000534057614,0.011810379000440685
9127,2016-05-24,31.21999931335449,31.25,30.84499931335449,31.040000915527344,19933000.0,0.010192480818972838,2.3750089407052726,0.9729570901292298,61.02418454682933,54.03215227833443,-0.4305835465572905,-0.5432616514455653,-0.7020699709524898,-2.103400714362241,21.7755651188154,0.40500068664551137,0.1605423673687092,0.518749523162839,-0.1717715110110909,1.2092705573367688,0.1734890060758758,0.8640100402498021,-1.3813998413085855,97.91661975562079,38.21503486734039,0.34526051708696415,5,-0.6499996185302699,-0.5874996185302699,-0.6174993515014613,-1.879999160766598,1.3750019073486364,1,0.0032030872411632494,-4.384619899057084,30.90500068664551,-1.146344867369441,30.8799991607666,1.086023446024087,30.125,0.0032030872411632494
9128,2016-05-25,31.29999923706055,31.584999084472656,30.84499931335449,31.29999923706055,17898000.0,0.0025624575741691746,1.59649181512767,0.0,61.02418454682941,53.7442808893547,-0.5241613677444548,-0.6029837090165096,-0.746613857144478,-2.15630831339163,21.752582394172858,0.7399997711181676,0.21640460240874404,0.5662494659423878,-0.17354296772789723,1.3060418996126728,0.1963532491072435,0.9361456827775321,-1.4049437438964851,83.94366711762504,23.057603300507303,0.3698962168351426,5,-0.6024999618530309,-0.6024999618530309,-0.6162490844726598,-1.8974990844726598,1.3400001525878942,2,0.005591091011975857,2.3750089407052726,31.21999931335449,-4.384619899057084,30.90500068664551,-1.146344867369441,30.8799991607666,0.005591091011975857
9129,2016-05-26,31.145000457763672,31.434999465942386,31.045000076293945,31.274999618530273,14586400.0,-0.004952037797922748,-1.363633210993288,-100.0,56.2410584399023,53.418808347742335,-0.40991814615231803,-0.4248760868002037,-0.5654497558299916,-1.9685364420726508,21.728357654532495,0.38999938964844105,0.15944878645919758,0.38275070190429616,-0.3749913609187523,1.1404927647273446,0.003879670492771936,0.7616217333158204,-1.1485483491210928,71.14762381822518,11.102681212339455,0.3788710314115238,5,-0.44750118255615234,-0.44750118255615234,-0.43125057220458984,-1.7425003051757812,1.3600006103515625,3,-0.010274512445687112,1.59649181512767,31.29999923706055,2.3750089407052726,31.21999931335449,-4.384619899057084,30.90500068664551,-0.010274512445687112
9130,2016-05-27,31.440000534057614,31.57999992370605,31.23500061035156,31.30500030517578,16160000.0,0.009471827643541042,-1.5090893958204084,-1.0384700030810943,59.65611182118133,53.36638267576306,-0.696660374305484,-0.6707831876858741,-0.843857040508194,-2.228795149187423,22.404833583974007,0.43499946594237926,0.1294747246246537,0.6247507095336893,-0.16789607112814764,1.4173974901955262,0.22842731920276904,1.0210740998646095,-1.3482356068652308,83.33347949049572,23.12949212158459,0.39632339033091923,5,-0.7425012588500941,-0.7425012588500941,-0.8362503051757812,-2.037500381469723,1.1099987030029403,4,-0.006679420745995257,-1.363633210993288,31.145000457763672,1.59649181512767,31.29999923706055,2.3750089407052726,31.21999931335449,-0.006679420745995257
9131,2016-05-31,31.649999618530273,31.69499969482422,31.25,31.40999984741211,23842800.0,0.006679360079691277,1.6969684709418258,1.7777730682830122,54.881662397698534,54.71300404298495,-0.899335424637222,-0.8424603636410382,-1.0185232202382934,-2.399046089396073,22.76215032843934,0.44499969482421875,0.09512327982238844,0.7829998016357429,-0.08606118771359661,1.6520607909850824,0.3484693069610749,1.2175302963104109,-1.4686406419010751,94.7058757531219,37.413209324816414,0.43453049467466953,5,-0.8975000381469727,-0.8975000381469727,-1.0387496948242223,-2.247499465942383,1.480001449584961,1,-0.00363348412335629,-1.5090893958204084,31.440000534057614,-1.363633210993288,31.145000457763672,1.59649181512767,31.29999923706055,-0.00363348412335629
9132,2016-06-01,31.864999771118164,31.915000915527344,31.524999618530273,31.71999931335449,15397800.0,0.006793053876121169,2.183648366705073,0.6041691501959155,62.53777967040278,56.82991138899511,-0.9562268683048778,-0.9992162446946651,-1.1962532059296507,-2.5677743660770425,23.036851767001455,0.3900012969970703,0.09165622995764977,0.9284999847412116,-0.02662510503697746,1.8836250745194008,0.45093743985211887,1.4060625296303044,-1.5625495370333624,95.32700284675815,37.83558601423571,0.47756254488909405,6,-1.0024995803833008,-1.0024995803833008,-1.253749847412113,-2.4624996185302734,1.6900005340576172,2,0.0032951370780016642,1.6969684709418258,31.649999618530273,-1.5090893958204084,31.440000534057614,-1.363633210993288,31.145000457763672,0.0032951370780016642
9133,2016-06-02,31.82999992370605,31.90999984741211,31.69499969482422,31.834999084472656,12857600.0,-0.0010983790260007398,1.774183227711807,-0.034476861961034944,60.76925514720631,58.527968773231315,-0.7421763201523923,-0.9013481028562218,-1.1241050119417046,-2.4867153989105937,23.52866246575516,0.21500015258789062,0.07923064921882528,0.8242501258850048,-0.1803825721220811,1.8288828238920942,0.32193377688146185,1.3265664748885477,-1.366294621476996,90.2297804797302,33.67762145449725,0.5023163490035444,6,-0.8424997329711879,-0.9674997329711879,-1.21875,-2.4274997711181605,1.8750019073486435,3,0.02403397105971483,2.183648366705073,31.864999771118164,1.6969684709418258,31.649999618530273,-1.5090893958204084,31.440000534057614,0.02403397105971483
9134,2016-06-03,31.78000068664551,31.88999938964844,31.5,31.834999084472656,11913200.0,-0.0015708211492423407,3.727293745014694,11.001526135054425,63.91588397380822,59.63405255116915,-0.4835805610617818,-0.7931729456073491,-1.0267787670515283,-2.390879387021325,23.838320923842304,0.38999938964844105,0.18684032308013343,0.711500835418704,-0.32302981279639553,1.7460314836338071,0.19423551131115246,1.2287661595262556,-1.1711658230866284,80.14703407420768,20.751107720840153,0.5172653241075509,6,-0.4650001525878942,-0.9175004959106481,-1.1687507629394602,-2.1550006866455114,1.7950000762939347,4,0.027061003285765217,1.774183227711807,31.82999992370605,2.183648366705073,31.864999771118164,1.6969684709418258,31.649999618530273,0.027061003285765217
9135,2016-06-06,31.70000076293945,31.95000076293945,31.61000061035156,31.854999542236328,11913200.0,-0.002517304026984468,-1.0298572046732586,2.818241720132031,61.32688661076699,60.15300079495835,-0.30735250270273795,-0.6695288226870169,-0.9116560442029495,-2.2662400580302595,24.200268829187554,0.3400001525878906,0.30319264568012727,0.5820008277893045,-0.4748037232308171,1.6388053788094297,0.053598552279243705,1.1104031032993653,-0.9605492941837213,64.28575321115399,2.942071723530333,0.528402275510062,6,-0.30250072479248047,-0.8200006484985316,-1.0887508392333984,-1.8250007629394496,1.7150001525878942,0,0.02539433078238007,3.727293745014694,31.78000068664551,1.774183227711807,31.82999992370605,2.183648366705073,31.864999771118164,0.02539433078238007
9136,2016-06-07,31.625,31.84000015258789,31.59499931335449,31.67499923706055,12818200.0,-0.0023659546099170647,-3.454535996670605,0.32257826343770013,79.62187971828901,62.21941136956498,-0.13352040338487825,-0.5506983251232214,-0.8029693878649056,-2.1360445118040374,24.152639685701445,0.245000839233402,0.4276369760540746,0.4612500190734856,-0.6003965043541584,1.5228965425011296,-0.0695732426403346,0.9920732807873058,-0.740282615942224,27.77773068282987,-39.169258272015895,0.5308232617138212,6,-0.2274999618530309,-0.744999885559082,-1.0587501525878906,-1.75,1.884998321533196,1,0.029248987733140108,-1.0298572046732586,31.70000076293945,3.727293745014694,31.78000068664551,1.774183227711807,31.82999992370605,0.029248987733140108
9137,2016-06-08,31.61000061035156,31.76000022888184,31.53000068664551,31.63999938964844,13385200.0,-0.0004742890007412015,-1.4210653121048147,0.5999847409782028,79.95784512792522,64.32315143413119,-0.06412493993595092,-0.5405743555123443,-0.7644023803900559,-2.0773525727884383,23.33192434876962,0.22999954223632812,0.47278042020061406,0.4317505836486788,-0.6466706789259824,1.5101718462233364,-0.10746004763865002,0.9709612149360076,-0.5974492208279827,24.4445386343401,-46.613121247773115,0.5392106312873292,6,-0.11250019073485973,-0.730000495910641,-0.9637503623962367,-1.735000610351559,1.8299980163574254,2,0.04808606227188461,-3.454535996670605,31.625,-1.0298572046732586,31.70000076293945,3.727293745014694,31.78000068664551,0.04808606227188461
9138,2016-06-09,31.46500015258789,31.565000534057614,31.270000457763672,31.434999465942386,11233000.0,-0.004587170356339154,1.5652018874340172,-1.0000635808745175,77.34697595336402,66.66825338007138,0.11928653926376143,-0.3812547420826604,-0.5978392452916914,-1.8797982158142545,22.15446127236956,0.3400001525878871,0.507944339075248,0.2652501106262193,-0.8182795990364582,1.3487798202888968,-0.27651474420511946,0.807014965457558,-0.3399548382544104,28.676412839816596,-46.61309432049947,0.5417648548313396,6,0.12750053405761363,-0.5850000381469727,-0.7899999618530273,-1.5875005722045898,1.9650001525878906,3,0.06642301422064345,-1.4210653121048147,31.61000061035156,-3.454535996670605,31.625,-1.0298572046732586,31.70000076293945,0.06642301422064345
9139,2016-06-10,31.399999618530273,31.48500061035156,31.059999465942386,31.09499931335449,15732400.0,-0.002065804345857347,-1.2666727701822966,10.16644414775388,64.77275436577341,67.23676921835938,0.25061776913236855,-0.3109308996286657,-0.5161001208544604,-1.764962311558964,20.804092655341382,0.4250011444091726,0.5000111410505284,0.18674955368042134,-0.8998447099958042,1.2733438173566434,-0.35654757815769145,0.7300466855185341,0.5500011444091761,38.20220866363625,-35.73673355024223,0.5432971318381111,6,0.10500049591064453,-0.5199995040893555,-0.6824994087219238,-1.5225000381469727,2.144998550415032,4,0.07340771466647267,1.5652018874340172,31.46500015258789,-1.4210653121048147,31.61000061035156,-3.454535996670605,31.625,0.07340771466647267
9140,2016-06-13,31.19499969482422,31.559999465942386,31.11000061035156,31.364999771118164,15305200.0,-0.006528660069953562,-1.6470657533785353,-0.5573767416264287,57.47421388099884,67.52483049428164,0.4662396209666433,-0.08882653355732018,-0.30913254242212673,-1.505703660971406,19.723684671761138,0.4499988555908274,0.48200076620234356,-0.03200035095214915,-1.1098949827047733,1.0458942808004714,-0.5709476668284594,0.5069469649241611,0.7372010421752897,17.307706415287743,-53.972370929121084,0.5389473158763103,6,0.3100004196166992,-0.3149995803833008,-0.47749948501586914,-1.317500114440918,2.365001678466797,0,0.07629431291548028,-1.2666727701822966,31.399999618530273,1.5652018874340172,31.46500015258789,-1.4210653121048147,31.61000061035156,0.07629431291548028
9141,2016-06-14,31.31999969482422,31.354999542236328,30.96999931335449,31.0049991607666,14937800.0,0.004007052451445947,1.0000000000000184,-1.8529434864073422,52.85715687033184,66.4492057387182,0.3235289057961346,-0.19881722140125646,-0.4235794874909544,-1.5808355503634353,18.905920894638534,0.3850002288818395,0.5013568000919406,0.07699966430664062,-0.9961972225418876,1.1501965511551688,-0.4595987791176235,0.6135981077309047,0.5947570167541478,44.303794412199345,-22.631761140623503,0.5365984434242634,6,0.14000034332275035,-0.4399995803833008,-0.6024994850158691,-1.442500114440918,2.1899986267089773,1,0.06689020565505732,-1.6470657533785353,31.19499969482422,-1.2666727701822966,31.399999618530273,1.5652018874340172,31.46500015258789,0.06689020565505732
9142,2016-06-15,31.17499923706055,31.55500030517578,31.125,31.229999542236328,16346800.0,-0.004629644290438217,-4.548434731246308,-0.17460384738813653,46.55647122370958,64.87000752499634,0.40270890509650314,0.02296920276896941,-0.26465763578491064,-1.394367308831363,19.667369364581162,0.43000030517578125,0.47809266767018954,-0.11600074768066193,-1.0754501892601915,0.8434486938988641,-0.5957254684704267,0.36372397310910287,0.7019671785888626,34.45369800482245,-29.07752639102918,0.47972472078976314,6,0.2850008010864187,-0.29499912261963246,-0.4574990272522008,-1.0324993133544993,2.5550003051757777,2,0.07489973188826315,1.0000000000000184,31.31999969482422,-1.6470657533785353,31.19499969482422,-1.2666727701822966,31.399999618530273,0.07489973188826315
9143,2016-06-16,31.54999923706055,31.6200008392334,30.92499923706055,31.09499931335449,15080800.0,0.012028869580667179,1.3361275576769458,-8.272679983354804,59.950830704285124,64.42944605060488,-0.018088252543876138,-0.2581547330974203,-0.6383389629623899,-1.716356304013953,20.85206911741466,0.695001602172848,0.4721560929209083,0.19099931716919372,-0.6214021062517183,1.0034007405901058,-0.21520139454126408,0.5972000288796515,0.2906884944970649,89.92785024466195,26.229833744398462,0.40620071171045624,6,-0.11249923706055043,-0.6699991226196325,-0.8399991989135778,-1.4074993133544993,2.185001373291005,3,0.059904894939849074,-4.548434731246308,31.17499923706055,1.0000000000000184,31.31999969482422,-1.6470657533785353,31.19499969482422,0.059904894939849074
9144,2016-06-17,31.184999465942386,31.584999084472656,31.06999969482422,31.584999084472656,23925800.0,-0.011568931218527978,1.5749994039529838,-0.8791201881358488,43.94296618600883,62.49789933674287,0.2834416289198991,0.20061489607576632,-0.2633395039329862,-1.30495946612524,21.888945008647404,0.5149993896484375,0.4072937112570685,-0.2270004272460895,-0.8048952925670001,0.3508944380748211,-0.515947859906543,0.06194700541436404,0.6007469559454037,37.41001863434172,-22.820915094979455,0.2889474326604553,6,0.19750022888183238,-0.3049993515014684,-0.46999931335449574,-1.0349998474121165,2.4050006866455043,4,0.0719897668007079,1.3361275576769458,31.54999923706055,-4.548434731246308,31.17499923706055,1.0000000000000184,31.31999969482422,0.0719897668007079
9145,2016-06-20,31.229999542236328,31.71500015258789,31.209999084472656,31.46500015258789,15595800.0,0.001443003914208374,-2.672714662227771,0.5875020861645619,39.17525874553514,58.00383033977022,0.18412319593924664,0.19307970771362193,-0.300834558513575,-1.2970815869290568,22.240320498763573,0.5300006866455043,0.3488301020511102,-0.19950037002563548,-0.7287095303629059,0.3297087903116349,-0.46410495019427245,0.0651042101430015,0.5041020485618262,38.607588824398306,-16.54940066891404,0.2646045801686355,6,0.11250019073486683,-0.34999942779541016,-0.4549994468688965,-0.9899997711181641,2.729999542236328,0,0.07412739867569029,1.5749994039529838,31.184999465942386,1.3361275576769458,31.54999923706055,-4.548434731246308,31.17499923706055,0.07412739867569029
9146,2016-06-21,31.270000457763672,31.399999618530273,31.024999618530273,31.23500061035156,17769800.0,0.0012808490590352495,1.5423886618734806,-0.14893513408221756,33.14450775852653,52.80234840983703,0.09886682130594693,0.19165180385456893,-0.33013186967610153,-1.2833552938025647,21.913033281673915,0.375,0.27988758011148107,-0.17774944305419993,-0.6532492885897057,0.2977504024813058,-0.41549936582195457,0.06000047971355471,0.44499969482421875,43.67098998522385,-6.1401888263038416,0.2377499227677537,6,0.049999237060546875,-0.3900003433227539,-0.49500036239624023,-1.0300006866455078,2.6599998474121094,1,0.07323315900236205,-2.672714662227771,31.229999542236328,1.5749994039529838,31.184999465942386,1.3361275576769458,31.54999923706055,0.07323315900236205
9147,2016-06-22,31.31999969482422,31.57999992370605,31.104999542236328,31.270000457763672,11586600.0,0.0015989522330861483,-1.4999949806755823,1.4285558583104816,35.674156400384476,48.17203512617264,0.0038050289882782806,0.15760917576969646,-0.3731391725000428,-1.291564836647165,21.709479670970577,0.475000381469723,0.2231064235045359,-0.13275022506713796,-0.6002013811921039,0.33470093105782794,-0.3664758031296209,0.10097535299534499,0.3950004577636719,49.99999999999977,5.082502869885374,0.23372557806248276,6,0.0,-0.4399995803833008,-0.5449995994567871,-1.0799999237060547,2.3050003051757812,2,0.0699233284817331,1.5423886618734806,31.270000457763672,-2.672714662227771,31.229999542236328,1.5749994039529838,31.184999465942386,0.0699233284817331
9148,2016-06-23,31.47500038146973,31.73500061035156,31.315000534057614,31.670000076293945,14291800.0,0.004948936403442072,1.5846097867296363,-3.9000534065765673,41.90981539719352,45.6317085741082,-0.16721208465679283,0.017277169139529036,-0.5229099983980312,-1.404248626125117,21.083693045473197,0.4200000762939453,0.12686326950321813,0.013500404357912998,-0.4484306255543693,0.4754314342701953,-0.21746511059822993,0.24446591931405592,-0.5500011444091797,63.38030060847104,21.972338466949537,0.23096551495614143,6,-0.14500045776367543,-0.5950002670288121,-0.7200002670288121,-1.235000610351566,2.2950000762939418,3,0.07164413450155771,-1.4999949806755823,31.31999969482422,1.5423886618734806,31.270000457763672,-2.672714662227771,31.229999542236328,0.07164413450155771
9149,2016-06-24,30.82500076293945,31.29999923706055,30.32999992370605,30.420000076293945,35744800.0,-0.020651298193882006,-2.316231346325002,-2.076929848585645,32.17923936080949,42.82115584964273,0.43878989292318593,0.6767724906995518,0.12664735242054803,-0.7055422465352095,20.48552272034398,1.145000457763679,0.008895932650652583,-0.6204992294311573,-1.1463360315185653,-0.0946624273437493,-0.8834176304748631,-0.35758082838745153,0.9099998474121094,35.231359239776005,-3.147110573962685,0.26291840104370423,6,0.20749950408935547,0.054999351501468396,-0.1500005722045863,-0.5850009918212855,2.6249999999999964,4,0.09440388565734503,1.5846097867296363,31.47500038146973,-1.4999949806755823,31.31999969482422,1.5423886618734806,31.270000457763672,0.09440388565734503
9150,2016-06-27,31.229999542236328,31.36000061035156,30.48500061035156,30.51000022888184,31567200.0,0.013138646205121951,-1.2727315513213777,1.7777730682829722,42.90842945412161,41.715741692286024,0.04389385735813178,0.2690274753122104,-0.27619217407869456,-1.0849313526440838,19.57448879611925,0.875,-0.0900624082381718,-0.2050004005432129,-0.7396130602626165,0.32961225917619075,-0.47230673040291293,0.06230592931648715,0.5050010681152308,64.05688104530824,23.33213245870958,0.26730632985970176,6,-0.19749927520752308,-0.22499942779541016,-0.6149997711181641,-0.9899997711181641,2.1899986267089773,0,0.07556838440422742,-2.316231346325002,30.82500076293945,1.5846097867296363,31.47500038146973,-1.4999949806755823,31.31999969482422,0.07556838440422742
9151,2016-06-28,31.53499984741211,31.57500076293945,31.11000061035156,31.53000068664551,21480800.0,0.009766260315287267,9.941052395378453,0.0069432854641302885,48.7804757019352,41.96285330097777,-0.25412543322960346,-0.047463548357750796,-0.5836652199730388,-1.3652423422624231,18.25522601380228,0.4650001525878906,-0.1296500240616254,0.10574989318847727,-0.42155001721185315,0.6330498035888077,-0.15790006201168794,0.3693998483886425,0.17190074920653942,85.7650772102497,41.20549113026584,0.26364995520016593,6,-0.5024995803833043,-0.394999504089359,-0.9200000762939453,-1.2924995422363281,2.0550003051757812,1,0.07689866018057234,-1.2727315513213777,31.229999542236328,-2.316231346325002,30.82500076293945,1.5846097867296363,31.47500038146973,0.07689866018057234
9152,2016-06-29,31.96999931335449,32.080001831054695,31.59000015258789,31.82999992370605,20626800.0,0.013794180055405336,1.7221980863169393,28.00457840520876,57.503702750606585,41.690950195013485,-0.6308336920423194,-0.49981938168751583,-1.0129098729834993,-1.782352636490561,16.509819879075685,0.5450019836425852,-0.12893418750209662,0.5354993820190401,-0.011780090500742801,1.082778854538823,0.26185964575914866,0.8091391182789316,-1.6399993896484375,93.71414869673677,45.19791819629286,0.27363973625989113,6,-0.7649984359741175,-0.7649984359741175,-1.3549995422363246,-1.7274990081787074,1.7250003814697301,2,0.06130750809877439,9.941052395378453,31.53499984741211,-1.2727315513213777,31.229999542236328,-2.316231346325002,30.82500076293945,0.06130750809877439
9153,2016-06-30,32.595001220703125,32.709999084472656,32.0,32.125,29341000.0,0.01954963780958119,1.0285776566757494,3.35716621253406,65.22294590760852,44.05539238630234,-1.220345727142778,-1.1221014726660528,-1.6115581961232728,-2.385569579775982,15.040610928756731,0.7399997711181676,-0.10764005606253235,1.1222512245178216,0.38471948755417884,1.8597829614814643,0.753485356036002,1.4910170929996411,-2.230001258850102,95.16815528067288,43.47402142092173,0.3687658684818206,6,-1.0750017166137695,-1.0750017166137695,-1.9937515258789062,-2.240001678466797,0.9399986267089844,3,0.03159990000683477,1.7221980863169393,31.96999931335449,9.941052395378453,31.53499984741211,-1.2727315513213777,31.229999542236328,0.03159990000683477
9154,2016-07-01,32.639999389648445,32.71500015258789,32.134998321533196,32.455001831054695,17591400.0,0.0013805236158954681,2.462706962126405,0.3936108044932147,69.18990609662688,47.390353203090314,-1.1591436535787238,-1.158778393536501,-1.6207546775233013,-2.3987994842620566,14.092726294263569,0.5800018310546946,-0.05515482130039828,1.1242494583129954,0.22807450820801733,2.020424408417977,0.6761619832605064,1.5723369333654844,-2.1811994628906355,96.63673639752265,38.91609780642981,0.44808747505249036,7,-1.117499351501472,-1.117499351501472,-1.942500114440925,-2.189999580383308,0.8100013732910014,4,0.03462013141071307,1.0285776566757494,32.595001220703125,1.7221980863169393,31.96999931335449,9.941052395378453,31.53499984741211,0.03462013141071307
9155,2016-07-05,32.505001068115234,32.64500045776367,32.279998779296875,32.360000610351555,18344600.0,-0.0041359780654904865,-1.393421299480958,0.7837966017816287,65.69539194396071,51.007118112582994,-0.921133682409824,-1.0122793464149211,-1.4533642387230117,-2.213334829034377,12.991744938166475,0.3650016784667969,-0.06264407370931835,0.9490011215209968,-0.04858897347754265,1.9465912165195363,0.45020607402172885,1.4477961690202648,-1.9108291278076202,86.91594116095177,26.362241306981872,0.49879504749926884,7,-0.9825010299682617,-0.9825010299682617,-1.8075017929077148,-2.0550012588500977,1.104999542236321,1,0.029072440048346193,2.462706962126405,32.639999389648445,1.0285776566757494,32.595001220703125,1.7221980863169393,31.96999931335449,0.029072440048346193
9156,2016-07-06,32.549999237060554,32.59999847412109,32.34000015258789,32.514999389648445,21475800.0,0.001384346022663463,2.8518748763747204,0.24137749598799166,68.70750629555573,54.677490323157585,-0.8554270397754529,-1.0376253260055357,-1.463167680999316,-2.208928876389397,11.87894512673427,0.259998321533196,0.0037374658826330176,0.9477493286132876,-0.14458047423792664,2.0400791314645055,0.4015844271876787,1.4939142300388966,-1.8285776040161217,85.33325195312564,20.590840175969433,0.5461649014256085,7,-1.0274991989135813,-1.0274991989135813,-1.8524999618530344,-2.0999994277954173,1.2900009155273366,2,0.026728078410957146,-1.393421299480958,32.505001068115234,2.462706962126405,32.639999389648445,1.0285776566757494,32.595001220703125,0.026728078410957146
9157,2016-07-07,33.130001068115234,33.209999084472656,32.375,32.400001525878906,30780200.0,0.01781879707064027,-1.1410161732844923,20.857220708446867,70.360862751421,57.83871780696063,-1.2870239467250073,-1.5788629526286577,-2.0013154101409114,-2.7415601710735906,11.245119744784954,0.8349990844726562,0.09986065431602142,1.4517511367797837,0.16325390076023893,2.740248372799325,0.8075025187700149,2.095999754789556,-2.288964723898193,93.38858868704956,30.517019834686074,0.6442486180097711,7,-1.360001564025879,-1.360001564025879,-2.3775014877319336,-2.610001564025879,0.625,3,0.013884668567528902,2.8518748763747204,32.549999237060554,-1.393421299480958,32.505001068115234,2.462706962126405,32.639999389648445,0.013884668567528902
9158,2016-07-08,33.55500030517578,33.59000015258789,33.150001525878906,33.299999237060554,27918600.0,0.012828228897027394,1.7076775003814688,0.34931675071198043,80.07617782506864,63.160599858544984,-1.5488221634307067,-1.9386521011695237,-2.3826888162451354,-3.1218251150359713,11.554153300569533,0.45999908447265625,0.2256343047445597,1.7722503662109368,0.2405240734957914,3.3039766589260857,1.0063872198533659,2.5381135125685113,-2.52444694173829,97.59451523255206,30.200906827990337,0.7658631463575741,7,-1.5174999237060547,-1.5950002670288086,-2.692500114440918,-2.9250001907348633,0.20499801635741477,4,0.004172236279993191,-1.1410161732844923,33.130001068115234,2.8518748763747204,32.549999237060554,-1.393421299480958,32.505001068115234,0.004172236279993191
9159,2016-07-11,33.705001831054695,33.845001220703125,33.455001831054695,33.755001068115234,15106400.0,0.004470318119942807,2.3913057900584858,-0.19607461815786054,80.59336723338583,67.34781516735212,-1.3939188131110782,-2.0101773845076885,-2.4840042030134697,-3.227522340987612,12.578012707187385,0.3899993896484304,0.3594109079407346,1.8070017814636294,0.06421009545559286,3.5497934674716696,0.9356059384596094,2.6783976244676495,-2.4185037887021643,91.05436605436651,19.19253405925889,0.8713958430040194,7,-1.2275009155273509,-1.6175012588501048,-2.7800016403198313,-3.0750017166137766,-0.050003051757819605,0,-0.005043820632163576,1.7076775003814688,33.55500030517578,-1.1410161732844923,33.130001068115234,2.8518748763747204,32.549999237060554,-0.005043820632163576
9160,2016-07-12,33.575000762939446,33.97499847412109,33.505001068115234,33.845001220703125,19438600.0,-0.003857025991776397,-1.2926711264525748,5.40009155413229,77.87184088047081,70.5801890760783,-1.001630060167514,-1.7842076734981518,-2.2995373705710556,-3.050489370026309,13.536843751312103,0.46999740600585227,0.4790903409599281,1.5580006599426213,-0.30364463548524867,3.419645955370491,0.6271780122286899,2.4888233076565562,-1.9814823391848435,75.53528306949279,0.10305847562646875,0.9308226477139349,7,-0.7925014495849538,-1.422501564025879,-2.486250400543206,-2.945000648498528,0.30999755859375,1,-0.003723008106018444,2.3913057900584858,33.705001831054695,1.7076775003814688,33.55500030517578,-1.1410161732844923,33.130001068115234,-0.003723008106018444
9161,2016-07-13,33.415000915527344,33.685001373291016,33.35499954223633,33.59000015258789,17041400.0,-0.004765445831015791,-1.2372855055409722,0.6481442235691207,74.67611010414237,72.48823433758227,-0.6111793362797613,-1.5380655805032006,-2.0933839360996345,-2.8474232956637593,14.80105781651599,0.3300018310546875,0.696117028973223,1.2932507514953642,-0.637733749276606,3.2242352522673308,0.3277585011093791,2.2587430018813492,-1.4880752847214325,65.00011920940352,-13.085280067817493,0.965492250385984,7,-0.4275016784667969,-1.2625017166137766,-2.2762508392333984,-2.7675008773803746,0.29000091552735086,2,0.00583569323601596,-1.2926711264525748,33.575000762939446,2.3913057900584858,33.705001831054695,1.7076775003814688,33.55500030517578,0.00583569323601596
9162,2016-07-14,33.509998321533196,33.685001373291016,33.44499969482422,33.630001068115234,14941800.0,0.0028429568577899023,1.0869406574451852,0.6857329700272886,74.3130233535368,73.49824294268541,-0.5193726577824691,-1.5274758703408402,-2.1356590006271077,-2.9014784721787414,15.665019759759161,0.2700004577636719,0.8756288119613131,1.2714982032775808,-0.7003892184268921,3.2433856249820536,0.2855544924253408,2.257441914129817,-1.2963424926631575,43.63613664527297,-34.809456561202396,0.9859437108522369,7,-0.4549999237060547,-1.357499122619629,-2.3712482452392507,-2.862498283386227,-0.36499786376952414,3,0.009847861760191146,-1.2372855055409722,33.415000915527344,-1.2926711264525748,33.575000762939446,2.3913057900584858,33.705001831054695,0.009847861760191146
9163,2016-07-15,33.439998626708984,33.814998626708984,33.34000015258789,33.779998779296875,14575600.0,-0.0020889196756309625,1.3170665897524167,2.8332697565005636,86.26908409062999,75.39592938646354,-0.3541472704240576,-1.3793417643558996,-2.011696186654742,-2.785657953840918,17.188224351448074,0.47499847412109375,1.0283721284854863,1.1069985389709487,-0.9066692502910314,3.1206663282329323,0.10016464433995509,2.1138324336019387,-0.9797548275037968,15.747832825707098,-65.34828291131075,1.0068338946309912,7,-0.3125,-1.2874994277954173,-2.251248359680176,-2.6024980545043945,-0.21999740600585938,4,0.009419929854741493,1.0869406574451852,33.509998321533196,-1.2372855055409722,33.415000915527344,-1.2926711264525748,33.575000762939446,0.009419929854741493
9164,2016-07-18,33.43000030517578,33.59000015258789,33.345001220703125,33.384998321533196,10137000.0,-0.00029899288109469513,-2.9201025421918394,-0.13235871601837632,84.2679751533307,77.4595497430602,-0.24619229521412223,-1.2569757960704209,-1.9493173559533652,-2.7362976453192545,18.7937448119934,0.24499893188476562,1.1265865259244734,0.9847501754760728,-1.0096671881818438,2.9791675391339894,-0.012458506352885479,1.981958857305031,-0.7576908514823657,14.173289839662301,-66.22462635761428,0.9972086818289579,7,-0.27250099182128906,-1.2775011062622141,-2.1937499046325684,-2.5500001907348633,-0.5999984741210866,0,0.009871313590934072,1.3170665897524167,33.439998626708984,1.0869406574451852,33.509998321533196,-1.2372855055409722,33.415000915527344,0.009871313590934072
9165,2016-07-19,33.544998168945305,33.610000610351555,33.24499893188477,33.334999084472656,15721200.0,0.0034399599975989403,1.1470436441153433,4.666440620495842,83.27819693231908,79.07851536936724,-0.2214391960414872,-1.253937289348741,-2.0154824508881504,-2.8119030472058277,20.056729038585402,0.36500167846678266,1.1467266894698227,0.9839981079101463,-0.9819610807543029,2.9499572965745955,0.0010185135779252619,1.966977702242371,-0.6903122523920189,52.63147327702564,-25.968575095424335,0.9829795943322243,7,-0.3699989318847585,-1.3924989700317383,-2.3524980545043874,-2.6649980545043874,-0.6999969482421804,1,0.003279195598627327,-2.9201025421918394,33.43000030517578,1.3170665897524167,33.439998626708984,1.0869406574451852,33.509998321533196,0.003279195598627327
9166,2016-07-20,33.560001373291016,33.60499954223633,33.110000610351555,33.509998321533196,11885000.0,0.0004472560788391089,6.071444141689475,0.23811080835608187,80.57700306716723,80.21364207111682,-0.08728603223702436,-1.1474112670159187,-1.980471721945399,-2.782076819137373,21.773913307364733,0.49499893188477273,1.1535583589259915,0.8845012664794893,-1.0309674661059134,2.7999699990648885,-0.07323309981320847,1.8422356327721907,-0.5484716986782345,63.83007504964567,-12.326984727317864,0.9577343662927,7,-0.017501831054694605,-1.4075021743774485,-2.3675012588500977,-2.6800012588500977,-0.7800025939941406,2,0.00968405646433701,1.1470436441153433,33.544998168945305,-2.9201025421918394,33.43000030517578,1.3170665897524167,33.439998626708984,0.00968405646433701
9167,2016-07-21,33.509998321533196,33.68000030517578,33.30500030517578,33.485000610351555,14993600.0,-0.0014899597649484786,1.0547850715382288,0.49992371071094516,72.59254654406834,79.38212748433901,0.024907497150927327,-0.9749108576965568,-1.8996697493154358,-2.685642937198608,23.17268690228261,0.375,1.1916366549876187,0.7249982833862205,-1.1130240184892557,2.5630205852617003,-0.19401286755152114,1.6440094343239586,-0.3999977111816406,56.73742363820278,-16.311994082222903,0.9190111509377391,7,0.032501220703125,-1.357499122619629,-2.3399982452392507,-2.629998207092278,-0.7549972534179616,3,0.005819263482212511,6.071444141689475,33.560001373291016,1.1470436441153433,33.544998168945305,-2.9201025421918394,33.43000030517578,0.005819263482212511
9168,2016-07-22,33.72999954223633,33.880001068115234,33.525001525878906,33.75,15377200.0,0.006565241173460912,1.535687524693124,-0.8000915611170456,74.7727221496848,78.73538914170555,-0.18736273862789687,-1.0722879336466704,-2.0764928061168213,-2.869358195594941,24.38696530443528,0.37000274658203836,1.2277715802711597,0.832249546051024,-0.9430026861026946,2.607501778204746,-0.05537657002583529,1.7198756621278832,-0.6199989318847727,80.51929393463513,10.021689537478665,0.8876261160768605,7,-0.1875000000000071,-1.577500343322761,-2.559999465942383,-2.84999942779541,-0.8999977111816335,4,-0.017343584121313982,1.0547850715382288,33.509998321533196,6.071444141689475,33.560001373291016,1.1470436441153433,33.544998168945305,-0.017343584121313982
9169,2016-07-25,33.735000610351555,33.84999847412109,33.639999389648445,33.779998779296875,12056200.0,0.00014826766033504413,1.2702903332233795,2.249856952127,79.71008349934274,78.93963832158022,-0.20971471866233315,-0.8939335001752156,-2.040429937646156,-2.838873356061427,25.490843598688155,0.20999908447264204,1.2133196847766783,0.6917506217956486,-0.8266291634599483,2.2101304070512455,-0.06743927083214629,1.4509405144234435,-0.5039002990722636,81.16878291412898,12.221381475740003,0.7591898926277983,7,-0.23999977111815696,-1.5825014114379883,-2.5762505531310964,-2.8550004959106374,-0.9599990844726491,0,-0.015266025799045124,1.535687524693124,33.72999954223633,1.0547850715382288,33.509998321533196,6.071444141689475,33.560001373291016,-0.015266025799045124
9170,2016-07-26,33.59000015258789,33.735000610351555,33.330001831054695,33.64500045776367,16981000.0,-0.004298220101978334,2.4467891695345334,1.2222787385552496,73.96309070517206,78.86041394391685,-0.06969166881935251,-0.5934909446353771,-1.8484338779514573,-2.663260861101726,26.4652088704862,0.4049987792968608,1.1140311829059897,0.4287501335144057,-0.8430984990750972,1.7005987661039121,-0.20717418278034927,1.0646744498091607,0.384998321533196,62.33756582825981,-4.3497113249155746,0.6359243162947527,7,-0.09499931335449219,-1.4375009536743235,-2.4587502479553223,-2.7100000381469727,-0.9599990844726562,1,-0.022625731410562122,1.2702903332233795,33.735000610351555,1.535687524693124,33.72999954223633,1.0547850715382288,33.509998321533196,-0.022625731410562122
9171,2016-07-27,33.959999084472656,34.15999984741211,33.259998321533196,34.09999847412109,23705200.0,0.011015151241559495,5.923031779101554,2.5454293244554127,71.17338746562399,78.51156551192655,-0.3958840859605246,-0.8142468378910905,-2.1687478717119113,-2.998748435237445,28.253485904896714,0.9000015258789134,1.0016720654885063,0.6774991035461397,-0.3870368090471956,1.742035016139475,0.1452311472494685,1.209767059842811,-0.6299972534179616,77.77773068282983,13.870332124543218,0.532267956296669,7,-0.3249988555908203,-1.7149991989135742,-2.8487491607666016,-3.0799989700317383,-1.0149993896484375,2,-0.03283268238600556,2.4467891695345334,33.59000015258789,1.2702903332233795,33.735000610351555,1.535687524693124,33.72999954223633,-0.03283268238600556
9172,2016-07-28,33.93000030517578,34.18000030517578,33.834999084472656,33.860000610351555,17688200.0,-0.0008833563046410919,-4.749888740542946,-0.5000000000000762,61.98081198081198,75.81286861083565,-0.3353034165495572,-0.6639203828354567,-2.0630815837903604,-2.927835164798495,30.224060125850293,0.345001220703125,0.9049961659241319,0.5495002746582003,-0.35515352266847344,1.454154071984874,0.09717337599486342,1.0018271733215371,-0.6700019836425852,72.82614554697273,12.635490934188368,0.452326898663338,7,-0.2849998474121094,-1.6750001907348633,-2.830000400543213,-3.0500001907348633,-0.8499984741210866,3,-0.03389335442191199,5.923031779101554,33.959999084472656,2.4467891695345334,33.59000015258789,1.2702903332233795,33.735000610351555,-0.03389335442191199
9173,2016-07-29,33.625,33.970001220703125,33.53499984741211,33.935001373291016,19854800.0,-0.008989104109417112,1.2894744767354314,-4.428610354222983,47.674367026844585,71.7469121523372,-0.0014538071332168556,-0.2928112511884251,-1.6835918643423966,-2.577929578177468,30.936438944962642,0.4350013732910156,0.8233944758205141,0.19300003051758097,-0.6376141775329103,1.0236142385680722,-0.22230707350766465,0.6083071345428266,-0.365001678466804,39.674009943070374,-15.926343673185059,0.4153071040252466,7,0.020000457763671875,-1.369999885559082,-2.5250000953674316,-2.744999885559082,-0.4550018310546946,4,-0.025873574182446513,-4.749888740542946,33.93000030517578,5.923031779101554,33.959999084472656,2.4467891695345334,33.59000015258789,-0.025873574182446513
9174,2016-08-01,33.77000045776367,33.875,33.669998168945305,33.700000762939446,13197200.0,0.004312281271781959,-2.1537558685443656,-0.22580446686767813,55.61958577019508,68.67373313432341,-0.10410061019037897,-0.3676645976776953,-1.7487866973996589,-2.680637631003634,31.679659649611995,0.25,0.7397151218366957,0.2815004348754897,-0.4724720780043228,1.0354729477553022,-0.09548582156441654,0.6584866913153959,-0.473202056884773,55.43489528263977,2.258844964631038,0.3769862564399067,8,-0.125,-1.515000343322754,-2.6650004386901855,-2.890000343322754,-0.5950012207031179,0,-0.027835315782261838,1.2894744767354314,33.625,-4.749888740542946,33.93000030517578,5.923031779101554,33.959999084472656,-0.027835315782261838
9175,2016-08-02,33.450000762939446,33.81999969482422,33.44499969482422,33.81999969482422,14091400.0,-0.0094758569880522,1.0270328786613467,-5.285722070844252,50.923478600459184,65.37889708246698,0.2246286934577526,0.028208343935112623,-1.3753939865547125,-2.3165036887385426,32.24537950153358,0.375,0.6144626265818047,-0.08574924468994993,-0.682197485028361,0.5106989956484611,-0.383973364859159,0.21247487547925914,-0.11787428588867499,20.65239475397313,-29.746256094683613,0.298224120169206,8,0.26999855041504617,-1.1175003051757741,-2.4937505722045827,-2.570000648498528,-0.3699989318847514,1,-0.020179348928697105,-2.1537558685443656,33.77000045776367,1.2894744767354314,33.625,-4.749888740542946,33.93000030517578,-0.020179348928697105
9176,2016-08-03,33.419998168945305,33.64500045776367,33.209999084472656,33.505001068115234,14937200.0,-0.0008969385144942388,1.3835582078321123,0.2297382285319707,47.54098702381573,62.59539046910556,0.26002807681991413,0.1335796609422104,-1.2920521581953537,-2.2484002823816738,32.63136113586239,0.4350013732910156,0.5112376822542473,-0.15925178527832884,-0.541396395704929,0.22289282514827136,-0.3503240904916325,0.03182051993497481,0.7600021362304759,21.649362907030888,-28.381760867648605,0.19107230521330015,8,0.27500152587891336,-0.7749977111816335,-2.401247978210442,-2.5399980545043874,-0.8649978637695241,2,-0.02363845434211176,1.0270328786613467,33.450000762939446,-2.1537558685443656,33.77000045776367,1.2894744767354314,33.625,-0.02363845434211176
9177,2016-08-04,33.59000015258789,33.634998321533196,33.34000015258789,33.34000015258789,13459400.0,0.005086834020253006,-1.3599853515624432,-2.9410761567111483,53.88603391706524,60.274647332147836,0.11462144289906462,-0.00020382200193580502,-1.4157946309785885,-2.379484941216674,32.10150481127903,0.2949981689453054,0.41196668089106936,-0.012249755859372158,-0.33059248337848146,0.30609297165973715,-0.1714211196189268,0.1469216079001825,0.5706001281738295,50.0,-4.187303110190655,0.15917136375955462,8,0.10499954223632812,-0.7049999237060547,-2.503749847412113,-2.7100000381469727,-0.7099990844726562,3,-0.019202157035833722,1.3835582078321123,33.419998168945305,1.0270328786613467,33.450000762939446,-2.1537558685443656,33.77000045776367,-0.019202157035833722
9178,2016-08-05,33.69499969482422,33.90999984741211,33.56999969482422,33.764999389648445,13828600.0,0.003125916694235009,-1.125002980235081,-0.2799987792969034,56.54316522368148,57.7005453015188,0.004621013941438434,-0.09926664021989495,-1.4749398188261011,-2.445918718539712,31.262899405615798,0.3400001525878906,0.33731241512113996,0.08574981689453409,-0.23437020802671782,0.405869841815786,-0.07431019556609186,0.24580982935516005,0.44658856201171915,69.28572596334625,9.622304502326955,0.16006001246062693,8,0.0,-0.6049995422363281,-2.4899988174438477,-2.7499990463256765,-1.3100013732910227,4,-0.018251902933359876,-1.3599853515624432,33.59000015258789,1.3835582078321123,33.419998168945305,1.0270328786613467,33.450000762939446,-0.018251902933359876
9179,2016-08-08,33.53499984741211,33.59999847412109,33.375,33.549999237060554,14609600.0,-0.004748474517323853,2.91308963046543,0.21427792915539312,49.758495948518615,55.01114588411288,0.14892870225167343,0.0499025963138493,-1.2650025733591619,-2.2519635797832223,29.905045448110855,0.31999969482421875,0.3029637576326323,-0.06574993133544638,-0.38418840460329307,0.2526885419324003,-0.22496916796936972,0.09346930529847697,0.5879566259765596,46.428629816731245,-13.540826120132166,0.1592192366339239,8,0.15999984741210938,-0.3775005340576172,-2.015000343322754,-2.27500057220459,-0.9500007629394531,0,-0.010884200987851589,-1.125002980235081,33.69499969482422,-1.3599853515624432,33.59000015258789,1.3835582078321123,33.419998168945305,-0.010884200987851589
9180,2016-08-09,33.450000762939446,33.709999084472656,33.419998168945305,33.60499954223633,16783000.0,-0.002534637985967425,-1.6976331570915453,10.333672431328234,47.42990071124248,52.37298068918158,0.2368921882661823,0.13181506451629588,-1.139534375833314,-2.139864952353257,28.41035349693857,0.29000091552735086,0.23725178508225042,-0.14449901580811542,-0.46989611569604506,0.18089808407981423,-0.3071975657520838,0.018199534135852957,0.6546965626708996,34.28591669800063,-24.154409291357105,0.16269854994396643,8,0.24499893188477273,-0.2200012207031179,-1.9275007247924734,-2.1875009536743093,-0.3300018310546733,1,-0.008221271139209563,2.91308963046543,33.53499984741211,-1.125002980235081,33.69499969482422,-1.3599853515624432,33.59000015258789,-0.008221271139209563
9181,2016-08-10,33.610000610351555,33.674999237060554,33.314998626708984,33.450000762939446,15082200.0,0.0047832539241488,1.4827876507805111,-1.032265209686899,52.22226931717033,51.28869817099918,0.024612221877539753,-0.013520030584722065,-1.2631414464582278,-2.26365599357063,27.137634954163005,0.3600006103515696,0.1628255870725539,0.0057508468627887055,-0.30849502896578684,0.31999672269136425,-0.15137209105149907,0.16287378477707648,0.47680275043603615,49.58006359952694,-8.700761597725545,0.15712293791428744,8,-0.02000045776366477,-0.35000038146971946,-2.0875005722045827,-2.3475008010864187,-0.6500015258788991,2,-0.015769079728419455,-1.6976331570915453,33.450000762939446,2.91308963046543,33.53499984741211,-1.125002980235081,33.69499969482422,-0.015769079728419455
9182,2016-08-11,33.84000015258789,33.900001525878906,33.584999084472656,33.625,11836600.0,0.006843187684010266,-1.1355954120491898,1.3437522351763107,52.43363952157663,51.81750622596941,-0.24529142580443164,-0.22928458240581762,-1.4602564148663646,-2.456380395109747,25.96647876756307,0.31500244140625,0.1142870683435433,0.21925029754638814,-0.10852195521530916,0.5470225503080854,0.05536417116554304,0.38313642392723324,0.22926712267340577,88.23536954403241,31.413966931709126,0.16388612638084726,8,-0.2800006866455078,-0.5625,-2.317500114440918,-2.577500343322754,-0.9150009155273366,3,-0.03797280855844909,1.4827876507805111,33.610000610351555,-1.6976331570915453,33.450000762939446,2.91308963046543,33.53499984741211,-0.03797280855844909
9183,2016-08-12,33.755001068115234,33.900001525878906,33.65999984741211,33.665000915527344,8224800.0,-0.0025117932650527974,-3.799923707800877,0.4186050637852416,50.4273601807581,51.24059227158753,-0.15635478564131944,-0.125932948622534,-1.3415541223585592,-2.3344615083642886,24.564973028832675,0.24000167846679688,0.04619423245102894,0.11850109100341655,-0.20291211762889105,0.43991429963572415,-0.04220551331273725,0.27920769531957035,0.29708084333029205,75.21371980046297,20.585106870219995,0.16070660431615288,8,-0.19500160217285156,-0.1100006103515625,-1.985001564025879,-2.245001792907715,-0.6399993896484304,4,-0.02592208479668867,-1.1355954120491898,33.84000015258789,1.4827876507805111,33.610000610351555,-1.6976331570915453,33.450000762939446,-0.02592208479668867
9184,2016-08-15,33.759998321533196,33.97999954223633,33.735000610351555,33.755001068115234,9572800.0,0.00014804483068675545,-9.889284503218308,0.055524943839195415,53.86360010819864,51.567272439114134,-0.18206626046477936,-0.11061105880261124,-1.3104833406212464,-2.2971852760234697,23.14903069382503,0.24499893188477273,0.004606323727699646,0.10699844360350852,-0.2034750259880056,0.41747191319502264,-0.04823829119224854,0.2622351783992656,0.2752419333728753,66.91715521494105,12.715764331443268,0.15523673479575553,8,-0.16499900817870383,-0.11499786376952414,-1.7612481117248464,-2.0599985122680593,-0.17999649047850141,0,-0.040728675010714754,-3.799923707800877,33.755001068115234,-1.1355954120491898,33.84000015258789,1.4827876507805111,33.610000610351555,-0.040728675010714754
9185,2016-08-16,33.654998779296875,33.830001831054695,33.575000762939446,33.61999893188477,9433400.0,-0.0031101761687395424,-3.0801416058837323,7.003816793901667,42.11884521969535,50.964812238656314,-0.050209806043227445,0.003216927014278781,-1.1673131911040002,-2.1561611495817985,21.794902799915317,0.2550010681152486,0.009874986620829418,-0.003501129150393467,-0.3097879065408691,0.30278564824008214,-0.15664451784563482,0.1496422595448479,0.3637366522005294,51.12777210513635,-0.08759593898651019,0.15314338869523864,8,-0.00749969482421875,-0.009998321533203125,-1.3724980354309082,-1.827498435974121,-0.00499725341796875,1,-0.031793187747266693,-9.889284503218308,33.759998321533196,-3.799923707800877,33.755001068115234,-1.1355954120491898,33.84000015258789,-0.031793187747266693
9186,2016-08-17,33.884998321533196,33.939998626708984,33.514999389648445,33.65999984741211,10987000.0,0.006834038050175462,1.5373158122480162,6.428555858311729,48.94608854750134,50.41592941981589,-0.23167564405926555,-0.21205861899657208,-1.3532646473714536,-2.3490716433683048,20.859979334621475,0.42499923706053977,-0.007678735278041415,0.21024856567382244,-0.10827548824869382,0.5287726195963387,0.05098653871256431,0.36951059263508057,0.11756238302371003,79.5696366604574,29.803678100485065,0.15926202696125843,8,-0.23749923706053977,-0.23999786376952414,-1.4174990653991628,-1.9924993515014577,-0.30999755859375,2,-0.022576344327639553,-3.0801416058837323,33.654998779296875,-9.889284503218308,33.759998321533196,-3.799923707800877,33.755001068115234,-0.022576344327639553
9187,2016-08-18,33.705001831054695,33.935001373291016,33.540000915527344,33.935001373291016,11327400.0,-0.00531198168494873,2.4347934254391057,-1.022227120138348,51.990100738649055,49.91003336592339,-0.03760522896717333,-0.017606596105395056,-1.1299199206169206,-2.1379253977661463,19.754648114023922,0.3950004577636719,0.004642083706421829,0.020501899719242545,-0.2885865072928979,0.329590306731383,-0.1340423037868277,0.17504610322531278,0.2817076411005246,40.86072667908214,-9.761196038819264,0.15454420350606893,8,-0.057502746582038355,-0.06000137329102273,-1.135002613067634,-1.8125028610229563,-0.8000030517578196,3,-0.02210362575609226,1.5373158122480162,33.884998321533196,-3.0801416058837323,33.654998779296875,-9.889284503218308,33.759998321533196,-0.02210362575609226
9188,2016-08-19,33.14500045776367,33.625,33.09000015258789,33.580001831054695,25660600.0,-0.016614785428525236,1.0381035422343323,1.8913140828952844,37.11337773596897,48.50502023119566,0.48743296802841485,0.5231427859171589,-0.527509315889624,-1.55011358417876,17.965062397465957,0.615001678466804,0.014750927243554202,-0.5102495193481431,-0.9011116102135759,-0.11938742848271033,-0.705680564780856,-0.3148184739154303,0.8261748066378942,6.179813808356336,-42.02259183096222,0.19543104543271497,8,0.3899993896484375,0.48999977111816406,-0.5412516593933177,-1.2525014877319336,-0.060001373291015625,4,-0.006637538623161632,2.4347934254391057,33.705001831054695,1.5373158122480162,33.884998321533196,-3.0801416058837323,33.654998779296875,-0.006637538623161632
9189,2016-08-22,33.220001220703125,33.235000610351555,32.90999984741211,33.18000030517578,11404000.0,0.0022628077207307307,8.285776566759175,-0.09195583734532836,44.72477264892669,48.2044504464939,0.4057160620097875,0.429607518027467,-0.5562594634039755,-1.5988208654920442,16.23039160282646,0.325000762939446,-0.001211964499660212,-0.40949878692627095,-0.8436931830562671,0.024695609203725155,-0.626595984991269,-0.1924015888612729,0.7159270392258961,30.09725637758881,-20.698178057452107,0.21709719806499808,8,0.22499847412109375,0.3249988555908203,-0.5800023078918457,-1.3275022506713867,0.11999893188476562,0,-0.0031607326423240822,1.0381035422343323,33.14500045776367,2.4347934254391057,33.705001831054695,1.5373158122480162,33.884998321533196,-0.0031607326423240822
9190,2016-08-23,32.830001831054695,33.360000610351555,32.669998168945305,33.34999847412109,20160000.0,-0.011739896909015668,1.5555602650504352,-12.999618539004032,38.38586816131128,46.66707254028734,0.780609218776469,0.8008082487173382,-0.11697892644759378,-1.1908358856234713,15.553443653813448,0.69000244140625,-0.044311841559718346,-0.7614982604980369,-1.3242452632223234,-0.19875125777375047,-1.0428717618601837,-0.48012475913589014,1.0443707241233113,12.598709010793332,-40.153342964379405,0.28137350136214473,8,0.4949970245361257,0.5949974060058523,-0.1750025749206614,-0.9375028610229563,0.2949981689453054,1,0.022844957604923444,8.285776566759175,33.220001220703125,1.0381035422343323,33.14500045776367,2.4347934254391057,33.705001831054695,0.022844957604923444
9191,2016-08-24,32.845001220703125,32.935001373291016,32.689998626708984,32.740001678466804,17685800.0,0.00045688056082426876,-1.3902048715133697,-0.20192350015404792,34.381512801278106,44.661280682476395,0.7215628973980017,0.7357134367011895,-0.08553654420604317,-1.1840671093133466,14.139984876517692,0.24500274658203125,-0.06123758382825173,-0.69074897766113,-1.3171098863514956,-0.06438806897076432,-1.0039294320063092,-0.3775685233159507,0.9330213835762677,13.834198297413433,-37.643933037533756,0.3131804543451822,8,0.4799976348876953,0.5799980163574219,-0.18125200271606445,-0.9525022506713867,0.3249969482421804,2,0.02450906607573411,1.5555602650504352,32.830001831054695,8.285776566759175,33.220001220703125,1.0381035422343323,33.14500045776367,0.02450906607573411
9192,2016-08-25,32.779998779296875,32.94499969482422,32.71500015258789,32.880001068115234,12948000.0,-0.001979066493846826,1.0,-0.9524069028156866,30.490332278120434,42.446055359961086,0.693299510789231,0.7485202217582838,0.03078437708951043,-1.0950584270366903,12.608857431252535,0.22999954223632812,-0.06901316080913489,-0.6982513427734389,-1.3808408129712575,-0.01566187257562035,-1.0395460778723518,-0.3569566076745261,0.9093818701557908,11.518366433924635,-36.14957741842135,0.3412947350989106,8,0.5450000762939453,0.6450004577636719,0.06750059127806907,-0.8874998092651367,0.31500244140625,3,0.024252654461496714,-1.3902048715133697,32.845001220703125,1.5555602650504352,32.830001831054695,8.285776566759175,33.220001220703125,0.024252654461496714
9193,2016-08-26,32.755001068115234,33.095001220703125,32.580001831054695,32.86999893188477,13464600.0,-0.0007625903634086439,-1.215068583054444,1.1499523173756194,32.35290056202251,40.05597763260819,0.6275202637576243,0.7430968716082162,0.0957789480459823,-1.0544985414870531,11.704502270323063,0.5149993896484304,-0.10510654903843175,-0.6797491073608413,-1.430449634688685,0.0709514199670025,-1.0550993710247667,-0.30439884369691583,0.8528289828968454,22.43583473531778,-24.340085811562137,0.3753502636639222,8,0.5049991607666016,0.625,0.09249830245970969,-0.8625020980834961,0.15999984741210938,4,0.004579383492301359,1.0,32.779998779296875,-1.3902048715133697,32.845001220703125,1.5555602650504352,32.830001831054695,0.004579383492301359
9194,2016-08-29,32.830001831054695,32.99499893188477,32.779998779296875,32.834999084472656,11631800.0,0.0022897499769116703,-3.0951100777448133,0.04345518476740053,35.909071205014754,39.36600274208813,0.4545244545493432,0.6261668986838202,0.07423804272649193,-1.1069561606150842,10.751274632752656,0.23999786376953836,-0.16251176170306536,-0.5577484130859318,-1.3372241512876997,0.22172732511583604,-0.9474862821868157,-0.1680105439850479,0.6750453979616466,32.05133221174596,-15.630968165639125,0.38973786910088365,8,0.42999839782714133,0.5499992370605398,0.01749753952024946,-0.9375028610229563,0.06999969482421164,0,0.007767201924940403,-1.215068583054444,32.755001068115234,1.0,32.779998779296875,-1.3902048715133697,32.845001220703125,0.007767201924940403
9195,2016-08-30,32.775001525878906,32.834999084472656,32.55500030517578,32.834999084472656,12781200.0,-0.0016753061866650043,8.333672431332655,12.006106870246079,30.07155993372055,37.268832896112485,0.4152364068034231,0.6619432873751023,0.1817106147173888,-1.031100363779231,10.568189668767127,0.279998779296875,-0.21573802599102976,-0.5789987564086942,-1.404235078765879,0.24623756594849056,-0.9916169175872867,-0.16638059523010185,0.6375411633412682,40.740897723901156,-6.424522580556683,0.4126181611785927,8,0.4699993133544922,0.592498779296875,0.04874849319458008,-0.882502555847168,-0.06999969482421164,1,0.017238706343396082,-3.0951100777448133,32.830001831054695,-1.215068583054444,32.755001068115234,1.0,32.779998779296875,0.017238706343396082
9196,2016-08-31,32.630001068115234,32.845001220703125,32.485000610351555,32.669998168945305,13573800.0,-0.00442411749848981,-1.1818349960118326,0.6666454730415906,19.900438027131457,33.703314817054974,0.40621168392316775,0.7849704055035716,0.3772907394223637,-0.8645984851936461,11.036387504305397,0.3600006103515696,-0.28922007828702334,-0.6844993591308608,-1.5698699995517345,0.20087128129001286,-1.1271846793412976,-0.24181403892042397,0.6796365350196112,23.770543062261687,-17.447989709320765,0.4426853202104382,8,0.4249992370605469,0.7024993896484375,0.19374895095825195,-0.7375020980834961,0.049999237060546875,2,0.015170055644541769,8.333672431332655,32.775001525878906,-3.0951100777448133,32.830001831054695,-1.215068583054444,32.755001068115234,0.015170055644541769
9197,2016-09-01,32.94499969482422,33.040000915527344,32.634998321533196,32.799999237060554,17725200.0,0.009653650517859935,1.4179050091666237,-3.625274201240333,31.91956416967932,33.12622442080057,-0.03121288339490036,0.44182494674786454,0.11596306292193503,-1.1582811242929658,11.309319179143069,0.4099998474121094,-0.32447644278497023,-0.3372507095336914,-1.227344137502456,0.5528427184350733,-0.7822974235180737,0.10779600445069093,0.24918872932096292,75.40961052605276,36.90120685086502,0.44504671398438295,9,-0.022499084472663355,0.3875007629394531,-0.004999637603759766,-0.9600000381469727,-0.055000305175774145,3,0.006829518172872584,-1.1818349960118326,32.630001068115234,8.333672431332655,32.775001525878906,-3.0951100777448133,32.830001831054695,0.006829518172872584
9198,2016-09-02,33.080001831054695,33.279998779296875,32.97499847412109,33.189998626708984,12015800.0,0.004097803535620725,1.1034714092159235,-0.7585961958380351,35.65407601391341,32.11836923913242,-0.19713560097826388,0.2723498698123663,0.03231029233918292,-1.2728020564097875,10.76457717932127,0.33499908447265625,-0.39671605937124355,-0.17149868011473757,-1.0438694806756104,0.7008721204461352,-0.607684080395174,0.26468672016569883,-0.5950012207031392,74.84309322277996,38.27881257238585,0.43618540028043806,9,-0.1575012207031392,0.1524982452392507,-0.13000154495239968,-1.0850019454956126,-0.6000022888183665,4,0.0004534277151808652,1.4179050091666237,32.94499969482422,-1.1818349960118326,32.630001068115234,8.333672431332655,32.775001525878906,0.0004534277151808652
9199,2016-09-06,33.169998168945305,33.200000762939446,32.814998626708984,33.02000045776367,14562000.0,0.0027205662910854134,2.666636391709686,-1.3636552800416395,39.70272844489631,32.264687048419646,-0.3296354805109587,0.1619075415152409,0.016722434505147987,-1.3407077385904458,10.848280349827109,0.38500213623046164,-0.4690492516699365,-0.06325225830078551,-0.925868329735394,0.799363813133823,-0.4945602940180933,0.3680557774165223,-0.6690975952148435,86.16341337018406,49.31632872404741,0.4313080357173059,9,-0.28749847412108664,0.06250190734863992,-0.21999788284301047,-1.1749982833862234,-0.5499992370605327,1,-0.007687587202121038,1.1034714092159235,33.080001831054695,1.4179050091666237,32.94499969482422,-1.1818349960118326,32.630001068115234,-0.007687587202121038
9200,2016-09-07,33.174999237060554,33.22499847412109,33.005001068115234,33.060001373291016,14253400.0,0.0001507708288006615,1.0465223562811197,0.7666641234964342,33.33333333333367,32.14822266309248,-0.3135224289384837,0.14255665192163036,0.07466578227262488,-1.3244026745231423,10.674768762316464,0.21999740600585227,-0.4597472153480311,-0.044501113891591615,-0.9013173765738998,0.8123151487907165,-0.47290924523274214,0.3839070174495589,-0.6585166992187652,86.79247999078814,53.06307964927688,0.4284081313411527,9,-0.29249954223633523,0.05750083923339133,-0.22499895095825906,-1.179999351501472,-0.6149978637695384,2,-0.008289305727381624,2.666636391709686,33.169998168945305,1.1034714092159235,33.080001831054695,1.4179050091666237,32.94499969482422,-0.008289305727381624
9201,2016-09-08,33.080001831054695,33.220001220703125,32.93000030517578,33.110000610351555,16220200.0,-0.0028635239846437344,1.32000732421875,-0.26086379619172656,34.71881272337927,32.6180538236768,-0.2030359871741254,0.20639394385205634,0.22296892773103139,-1.2125068470783233,10.840587413356186,0.29000091552734375,-0.4845089217581844,-0.1129985809326115,-0.9515514022478655,0.7255542403826425,-0.532274991590235,0.30627782972501194,-0.5482489683838025,68.99274320895799,34.67145200192324,0.41927641065762533,9,-0.19750213623047586,0.1524982452392507,-0.053751945495612574,-1.0850019454956126,-0.48000335693360796,3,-0.011336154148817501,1.0465223562811197,33.174999237060554,2.666636391709686,33.169998168945305,1.1034714092159235,33.080001831054695,-0.011336154148817501
9202,2016-09-09,32.55500030517578,32.939998626708984,32.415000915527344,32.615001678466804,28325000.0,-0.015870661935273978,-2.0882204445242287,2.00012716175093,35.32336703301719,32.94810565378732,0.32038501606565006,0.6642467713281874,0.7822511998745512,-0.6718914809464636,10.950984919781845,0.6650009155273509,-0.4718195427322769,-0.5737501144409194,-1.4004029345479339,0.2529027056660951,-0.9870765244944266,-0.16042370438741216,0.7249984741210938,16.184940508215952,-20.799816537516747,0.4133264100535063,9,0.2924995422363281,0.6424999237060547,0.6149997711181641,-0.4350004196166992,-0.04500198364258523,4,0.003839655930831798,1.32000732421875,33.080001831054695,1.0465223562811197,33.174999237060554,2.666636391709686,33.169998168945305,0.003839655930831798
9203,2016-09-12,32.880001068115234,32.950000762939446,32.424999237060554,32.47499847412109,17208200.0,0.00998312885556274,-1.0792095661829713,-6.749888740542265,42.477867143785545,33.6779718692063,0.016740637204435416,0.2849411891328941,0.475865753010865,-0.972683496721487,11.055953130541168,0.525001525878892,-0.4421353088381821,-0.20499935150146342,-0.9833026097882538,0.5733039067853269,-0.594150980644855,0.1841522776419282,0.3826977539062497,57.40759927661869,18.743962474945,0.3891516291433936,9,-0.032501220703125,0.31749916076660156,0.40999889373779297,-0.6250009536743164,-0.44000244140625,0,0.00030408519490299213,-2.0882204445242287,32.55500030517578,1.32000732421875,33.080001831054695,1.0465223562811197,33.174999237060554,0.00030408519490299213
9204,2016-09-13,32.384998321533196,32.77000045776367,32.36999893188477,32.639999389648445,25159400.0,-0.015054827570004536,-1.8070297546546925,-0.629628234230355,40.59189865332392,34.84689839360667,0.49392256727425377,0.7079474971488722,0.9826650005770361,-0.45195318549310315,11.03246494313255,0.5100021362304616,-0.4078938921485147,-0.6312520980835004,-1.401377219642022,0.13887302347502128,-1.0163146588627612,-0.24618953730423954,0.860746542358406,1.7543155180166865,-38.545476121021295,0.3850625607792608,9,0.4400005340576243,0.7900009155273509,1.0075016021728587,-0.12999820709227805,0.07000350952149859,1,0.002933494692817895,-1.0792095661829713,32.880001068115234,-2.0882204445242287,32.55500030517578,1.32000732421875,33.080001831054695,0.002933494692817895
9205,2016-09-14,32.584999084472656,32.71500015258789,32.375,32.490001678466804,15088800.0,0.006175722504406567,-1.0923037196145404,-0.3725372866395911,44.901924998653726,37.624841390442484,0.29517658337613284,0.44657081880208693,0.8013800484949414,-0.6260795684685263,11.477228800958736,0.3400001525878906,-0.3741897271754695,-0.37775135040283203,-1.1087094265693338,0.35320672576366974,-0.7432303884860829,-0.012272312319581147,0.625715942138676,25.294067488544098,-17.59528188854853,0.36547903808325144,9,0.23999977111816406,0.5900001525878906,0.8412504196166992,-0.3299989700317383,-0.40999984741210227,2,0.0010741092034829425,-1.8070297546546925,32.384998321533196,-1.0792095661829713,32.880001068115234,-2.0882204445242287,32.55500030517578,0.0010741092034829425
9206,2016-09-15,33.11999893188477,33.21500015258789,32.40999984741211,32.455001831054695,20158000.0,0.01641859329273565,-1.1324481227168288,7.000160623218609,55.629140745886914,40.259238787798886,-0.1821640613141966,-0.15671424138214007,0.2902479889659091,-1.1310330108335087,11.134776078361163,0.8050003051757812,-0.34132617195990633,0.19549846649170632,-0.39971902411608795,0.7907159570995006,-0.10211027881219081,0.49310721179560346,-0.75,88.75726822926147,40.16886708537072,0.2976087453038963,9,-0.2950000762939524,0.055000305175774145,0.3425006866455007,-0.8649988174438548,-1.0900001525878977,3,-0.01690813939171487,-1.0923037196145404,32.584999084472656,-1.8070297546546925,32.384998321533196,-1.0792095661829713,32.880001068115234,-0.01690813939171487
9207,2016-09-16,32.959999084472656,33.06999969482422,32.639999389648445,32.990001678466804,27162800.0,-0.004830913423070293,3.5263517176299772,-0.045116879391951026,53.24877730287214,42.21420559768318,-0.022141179924808796,-0.05838321328163687,0.4540504608703628,-0.9420112852701834,10.773816785105472,0.4799995422363281,-0.292370070359226,0.07274875640869283,-0.3967806061352661,0.5422781189526518,-0.1620159248632902,0.30751343768067585,-0.5849990844726562,69.82240239806396,17.18537798177603,0.23476468127198,9,-0.16250038146972656,0.21500015258789062,0.46500110626220703,-0.7049989700317383,-0.4799995422363281,4,-0.010922348918424696,-1.1324481227168288,33.11999893188477,-1.0923037196145404,32.584999084472656,-1.8070297546546925,32.384998321533196,-0.010922348918424696
9208,2016-09-19,32.924999237060554,33.165000915527344,32.790000915527344,32.990001678466804,13588600.0,-0.0010618886038923359,-1.2388120886377696,2.1665607120147445,51.524837155988564,43.52777323224899,-0.012785188044638574,-0.042910425834371324,0.4788235414979809,-0.8798943398634265,11.194515737869336,0.375,-0.20602423657135205,0.04874897003174539,-0.40541178977325387,0.5029097298367446,-0.1783314098707578,0.27582934993424857,-0.5331992340087979,65.68041460507838,10.008196133028918,0.22708037990250085,9,-0.1275005340576243,0.2499999999999929,0.49375057220458274,-0.669999122619636,-0.665000915527358,0,-0.01260443204688766,3.5263517176299772,32.959999084472656,-1.1324481227168288,33.11999893188477,-1.0923037196145404,32.584999084472656,-0.01260443204688766
9209,2016-09-20,33.115001678466804,33.380001068115234,33.009998321533196,33.154998779296875,15151800.0,0.005770765248564791,-1.9599768069944108,0.6153169014083414,55.230765438648646,45.960821243950654,-0.23625390981628414,-0.2542163014119154,0.2757555871435571,-1.0402020123314841,11.369199937125888,0.4550018310546804,-0.15962315874593713,0.2440013885498118,-0.19562303319285945,0.683625810292483,0.024189177678472618,0.46381359942115097,-0.7067376724243246,73.63192955153703,15.407123015328523,0.21981221087133676,9,-0.24000167846680398,0.059997558593742895,0.48749828338622336,-0.860001564025886,-1.8350009918212926,1,-0.020383603126819194,-1.2388120886377696,32.924999237060554,3.5263517176299772,32.959999084472656,-1.1324481227168288,33.11999893188477,-0.020383603126819194
9210,2016-09-21,33.580001831054695,33.665000915527344,33.03499984741211,33.09000015258789,16920400.0,0.014041978831915936,-1.0999955495368339,-12.250929899859292,63.30531973436052,49.13709980072635,-0.7127121479042771,-0.6958225805005824,-0.19298515438963904,-1.4693883560363403,11.258714683236686,0.6300010681152344,-0.11797246623321911,0.671501541137701,0.13037054918972757,1.2126325330856744,0.40093604516371073,0.9420670371116913,-1.1328683425293065,93.22717034812558,29.378253751324948,0.2705654959739869,9,-0.5625019073486399,-0.4250030517578196,0.039998054504387426,-1.3250017166137766,-2.8400020599365305,2,-0.03350208274734523,-1.9599768069944108,33.115001678466804,-1.2388120886377696,32.924999237060554,3.5263517176299772,32.959999084472656,-0.03350208274734523
9211,2016-09-22,33.650001525878906,33.764999389648445,33.43000030517578,33.75,17431000.0,0.0020845649495908614,4.153940958976012,-0.20407781955764936,60.601516698599085,51.94578309690212,-0.7748368331161828,-0.7403811898676693,-0.2608310959736855,-1.506555898001082,11.221122691115228,0.33499908447266336,-0.09176062725790501,0.7012512207031278,0.06808062904028134,1.3344218123659743,0.3846659248717046,1.017836516534551,-1.1297959917334026,89.77796766492993,26.259890575268948,0.31658529583142453,9,-0.5825023651122976,-0.49500274658203125,-0.0037517547607421875,-1.3950014114379883,-2.7100009918212926,3,-0.04383364701139714,-1.0999955495368339,33.580001831054695,-1.9599768069944108,33.115001678466804,-1.2388120886377696,32.924999237060554,-0.04383364701139714
9212,2016-09-23,33.575000762939446,33.75,33.345001220703125,33.345001220703125,18402400.0,-0.0022288487232839937,-2.5217355248536313,-2.300030518043722,57.58037436572659,53.62383945489557,-0.6033856828244666,-0.6353413494958673,-0.1875662083653964,-1.3965903984038377,11.117335695163186,0.404998779296875,-0.052499597286889355,0.5865003585815387,-0.09966517183249124,1.2726658889955687,0.24341759337452373,0.9295831237885537,-0.9552117203537094,80.51293086583851,17.666175590214024,0.34308276520701414,9,-0.5075016021728374,-0.4225006103515554,0.07124900817871804,-1.320000648498528,-2.6650009155273366,4,-0.04601643927132726,4.153940958976012,33.650001525878906,-1.0999955495368339,33.580001831054695,-1.9599768069944108,33.115001678466804,-0.04601643927132726
9213,2016-09-26,32.904998779296875,33.625,32.84999847412109,33.625,15645000.0,-0.01995538252919804,1.1527783664646492,-3.1304463204684763,46.55398205856279,54.28629316658877,0.07882434994434107,0.04898579275200632,0.4751352730083198,-0.6946857126151471,11.12084744919851,0.7750015258789134,-0.026797803009046106,-0.09100151062011719,-0.769658932540132,0.5876559112998976,-0.430330221580121,0.24832720033988664,-0.19359290894612258,6.01095629987311,-51.66040700190307,0.33932871096000666,9,0.16500091552734375,0.16250038146973367,0.7412509918212891,-0.649998664855957,-2.179998397827145,0,-0.012915947510320103,-2.5217355248536313,33.575000762939446,4.153940958976012,33.650001525878906,-1.0999955495368339,33.580001831054695,-0.012915947510320103
9214,2016-09-27,33.084999084472656,33.200000762939446,32.799999237060554,32.880001068115234,17256000.0,0.005470302745886446,-1.1917791039160637,-0.28471898444453864,48.880597369002814,54.728367874405336,0.009567479563884262,-0.11692611119573826,0.29009788939509207,-0.8426901107977898,11.167627890776663,0.40000152587889204,0.043358695543609826,0.07624893188476278,-0.5988494429628517,0.7513473067323773,-0.261300255539048,0.4137981193085736,-0.2893057325780859,29.533658274333273,-23.443906813352374,0.3375491874238079,9,0.0025005340576171875,-0.017499923706047582,0.5000009536743164,-0.8299989700317383,-2.3499984741210973,1,-0.024935795247660986,1.1527783664646492,32.904998779296875,-2.5217355248536313,33.575000762939446,4.153940958976012,33.650001525878906,-0.024935795247660986
9215,2016-09-28,33.34000015258789,33.35499954223633,33.0,33.084999084472656,15612200.0,0.007707452778347168,1.4912261915915996,1.2439196858892052,53.11001902780239,54.44846546128483,-0.14200764118370302,-0.34512324454938437,0.029211731828667098,-1.0668415383678678,10.566762740112692,0.3549995422363281,0.08444411709237443,0.3030000686645522,-0.37817176903891436,0.9841719063680188,-0.03758585018718463,0.643585987516289,-0.5400009155273366,55.95863524779643,4.800053333265936,0.34058591885173345,9,-0.13750076293944602,-0.27250099182128196,0.1549997329711914,-1.0850000381469727,-2.8649997711181605,2,-0.061787626170196064,-1.1917791039160637,33.084999084472656,1.1527783664646492,32.904998779296875,-2.5217355248536313,33.575000762939446,-0.061787626170196064
9216,2016-09-29,33.125,33.34000015258789,32.889999389648445,33.34000015258789,18664000.0,-0.006448714805155853,3.1860506378523494,-0.84313432165991,57.36431739773285,54.905747694047136,0.0824466633873584,-0.09606278612906749,0.23522346449419018,-0.8219287689897072,9.80585046527023,0.450000762939446,0.16974611365243675,0.06324996948242045,-0.5910992344903292,0.7175991734551701,-0.2639246325039508,0.3904245714687917,-0.325000762939446,34.210579150888734,-20.48908067534731,0.327174601986374,9,0.15250015258789062,-0.05750083923339133,0.2499990463256836,-0.869999885559082,-2.795000076293949,3,-0.07200000690964037,1.4912261915915996,33.34000015258789,-1.1917791039160637,33.084999084472656,1.1527783664646492,32.904998779296875,-0.07200000690964037
9217,2016-09-30,33.169998168945305,33.28499984741211,33.09999847412109,33.27000045776367,21135600.0,0.0013584352889148832,1.8461515889551843,0.46512659463107225,54.038948080913805,55.185093352372164,0.07863926779491948,-0.13000582372881553,0.18318643097094167,-0.8461889506601565,9.63578526268838,0.18500137329102273,0.23721096749339665,0.09699821472167258,-0.5566356738597165,0.7506321033030616,-0.2298187295690184,0.42381515901236355,-0.29279891967772187,44.84831390536652,-9.116010668390267,0.3268169442906938,9,0.1125011444091939,-0.10249900817869673,0.2050008773803782,-0.9149980545043874,-2.414999008178704,4,-0.06722935658692553,3.1860506378523494,33.125,1.4912261915915996,33.34000015258789,-1.1917791039160637,33.084999084472656,-0.06722935658692553
9218,2016-10-03,33.095001220703125,33.174999237060554,32.84999847412109,32.939998626708984,13470000.0,-0.0022609874097730964,1.0635059037238845,-1.5499904634749995,61.19877689089144,55.84820573595469,0.20147414698553945,-0.05673644965250446,0.24303553540995182,-0.7461289476463051,10.386386882353714,0.32500076293946734,0.22901139372847013,0.021251296997071734,-0.6324508348799469,0.6749534288740904,-0.30559976894144114,0.3481023629355846,0.6699981689453196,53.15348133892304,-7.108749839788409,0.32685106593851093,10,0.1874980926513743,-0.027502059936516332,0.2799978256225586,-0.840001106262207,-1.8350009918212855,0,-0.06602209677285498,1.8461515889551843,33.169998168945305,3.1860506378523494,33.125,1.4912261915915996,33.34000015258789,-0.06602209677285498
9219,2016-10-04,32.915000915527344,33.189998626708984,32.81999969482422,33.03499984741211,14590000.0,-0.005438897070146664,-1.3870793084353659,-0.7741737011788448,55.238121765077764,54.95185040603439,0.3912667251045079,0.10875659916543157,0.40532283774572875,-0.5433747037749797,10.776853877378297,0.3699989318847656,0.23751632452808025,-0.14599914550781534,-0.801740928725188,0.5097426377095573,-0.4738700371164981,0.18187174610086743,0.8316984558105531,17.757242579163904,-44.98966951744423,0.32787089160868615,10,0.36749839782715554,0.15249824523926492,0.4049997329711914,-0.6600008010864258,-1.1900005340576136,1,-0.06653502880580209,1.0635059037238845,33.095001220703125,1.8461515889551843,33.169998168945305,3.1860506378523494,33.125,-0.06653502880580209
9220,2016-10-05,32.900001525878906,33.11999893188477,32.78499984741211,33.06999969482422,16502200.0,-0.0004557007209853303,1.4815055525727554,1.4166640175477636,45.81754150838563,53.309186496010675,0.33488048315915364,0.1076149906329249,0.4067442399052652,-0.5021245070570473,11.293643490604346,0.33499908447266336,0.25687512136100565,-0.14724864959716655,-0.8044565617210253,0.5099592625266922,-0.4758526056590924,0.18135530646475928,0.8096298583984449,20.721011753385113,-37.135630717922695,0.32860395606192866,10,0.36749839782714844,0.16749763488770242,0.4199991226196289,-0.6450014114379883,-0.35000228881835227,2,-0.06580549590018625,-1.3870793084353659,32.915000915527344,1.0635059037238845,33.095001220703125,1.8461515889551843,33.169998168945305,-0.06580549590018625
9221,2016-10-06,32.705001831054695,32.89500045776367,32.540000915527344,32.799999237060554,14495400.0,-0.005927042120980608,1.4912261915917238,0.5588142895610807,45.215813024073455,51.9353463469381,0.4265961595245926,0.287837746902845,0.5736920886885102,-0.2830187861773723,11.84078704767545,0.3600006103515625,0.24277341585447942,-0.32349834442138103,-0.9979432463366322,0.35094655749387016,-0.6607207953790066,0.013724106536244562,0.9491516610107453,22.14780564985733,-32.78267821600848,0.33722245095762404,10,0.37749862670897727,0.36249732971191406,0.6012487411498952,-0.45000171661377664,0.5249977111816335,3,-0.06818533327423604,1.4815055525727554,32.900001525878906,-1.3870793084353659,32.915000915527344,1.0635059037238845,33.095001220703125,-0.06818533327423604
9222,2016-10-07,32.68000030517578,32.865001678466804,32.47999954223633,32.85499954223633,14942000.0,-0.0007644557247867834,2.948668792425302,1.842147532425812,45.38608865319031,51.805580413007824,0.3478733765991038,0.3401223665420403,0.5707399785939202,-0.22127767844798996,11.251650799939647,0.38500213623047586,0.15129713523491972,-0.3547498703002958,-1.0128379190553147,0.3033381784547231,-0.6837938946778053,-0.025705845922786352,0.8850209807666118,28.169157864196603,-24.35222097353847,0.3290440243775103,10,0.23749923706054688,0.3874988555908274,0.5137500762939453,-0.4250001907348633,0.9500007629394531,4,-0.07190943572597042,1.4912261915917238,32.705001831054695,1.4815055525727554,32.900001525878906,-1.3870793084353659,32.915000915527344,-0.07190943572597042
9223,2016-10-10,32.889999389648445,32.99499893188477,32.71500015258789,32.735000610351555,14850000.0,0.00642592051749169,-1.8717868461208131,-0.8857111716622066,45.794348542214784,51.462663876698045,0.15144939878613428,0.1379853162428759,0.3444836982115618,-0.3925438865202864,10.506494833189066,0.3149986267089915,0.0672785124420372,-0.14525070190428835,-0.802858797487616,0.5123573936790393,-0.4740547496959522,0.18355334588737549,0.566519721923342,57.746531844705004,7.569340912564769,0.3288040477916636,10,0.02750015258788352,0.17749977111816406,0.23750114440917258,-0.6349992752075266,0.6000022888183594,0,-0.0649133556856738,2.948668792425302,32.68000030517578,1.4912261915917238,32.705001831054695,1.4815055525727554,32.900001525878906,-0.0649133556856738
9224,2016-10-11,32.47999954223633,32.860000610351555,32.435001373291016,32.860000610351555,14763600.0,-0.012465790666483123,1.236831802439438,-2.451639102185199,29.00758134990815,48.78461524582091,0.5214400187676063,0.5854854859104108,0.7284524141868189,0.05523580518654114,9.827675125121305,0.454998016357429,-0.015957982174548135,-0.5600006103515653,-1.198939612719073,0.07893839201594233,-0.8794701115353192,-0.2405311091678115,0.8788676124019119,6.569099171344492,-36.58610295063335,0.3194695011837547,10,0.407501220703125,0.5874996185302805,0.5975008010864258,-0.22499942779541016,1.2550010681152273,1,-0.03756155574349762,-1.8717868461208131,32.889999389648445,2.948668792425302,32.68000030517578,1.4912261915917238,32.705001831054695,-0.03756155574349762
9225,2016-10-12,32.61999893188477,32.78499984741211,32.455001831054695,32.544998168945305,12826000.0,0.004310326096722772,-1.5882863340564877,-0.19736987401499867,30.854960597986192,45.83913115696017,0.30012974602809095,0.4724662295979982,0.5738281176145676,-0.05784128599034233,9.112171156533758,0.32999801635741477,-0.0026610576359757943,-0.4217512130737262,-1.0556146028860098,0.21211217673855742,-0.7386829079798645,-0.10481951816758794,0.6280043289917998,33.0354223433251,-4.047894079178782,0.31693169490614104,10,0.24000167846678977,0.44750022888183594,0.4375009536743093,-0.36499881744385476,1.625,2,-0.02743711157943096,1.236831802439438,32.47999954223633,-1.8717868461208131,32.889999389648445,2.948668792425302,32.68000030517578,-0.02743711157943096
9226,2016-10-13,32.560001373291016,32.650001525878906,32.10499954223633,32.439998626708984,14289600.0,-0.0018392875707642364,2.6333095976806877,1.6000203448448218,31.028016325506357,43.282360961914904,0.30346669364436707,0.514750614754206,0.6191692797703965,0.028603805608106825,10.200850855540876,0.5450019836425781,-0.0161606634629905,-0.4537488937377958,-1.1216202063582728,0.21412241888268113,-0.7876845500480343,-0.11981323742755734,0.590441661075289,51.123836302226685,18.72714157710601,0.33393565631023875,10,0.08749771118164062,0.3749980926513672,0.4974985122680664,-0.30500125885009766,1.6099967956542898,3,-0.0003071909032125175,-1.5882863340564877,32.61999893188477,1.236831802439438,32.47999954223633,-1.8717868461208131,32.889999389648445,-0.0003071909032125175
9227,2016-10-14,32.59999847412109,32.86999893188477,32.49499893188477,32.59999847412109,15327600.0,0.001228412135844792,-2.571444141689857,0.0,42.542745326274556,41.20946856584635,0.19457371754064923,0.4705243453775054,0.559197858628373,0.010525689631428747,11.081981221423392,0.375,-0.07361663940250196,-0.395751762390141,-1.0886584946400788,0.29715496985979684,-0.7422051285151099,-0.04929839626517207,0.40408247134702435,55.61789565724155,19.06221219423186,0.34645336612497063,10,0.047500610351569605,0.33500099182129617,0.4575014114379954,-0.26749801635741477,1.5,4,0.019325187043041092,2.6333095976806877,32.560001373291016,-1.5882863340564877,32.61999893188477,1.236831802439438,32.47999954223633,0.019325187043041092
9228,2016-10-17,32.509998321533196,32.790000915527344,32.490001678466804,32.56999969482422,10784200.0,-0.002760741006148648,-5.000305192080976,-100.0,35.294025822993135,38.99345790561473,0.21552972981786667,0.5563646515203615,0.624381087094882,0.12086663575978918,12.288345296515324,0.29999923706053977,-0.14203032088467182,-0.4650018692016644,-1.1908997442972336,0.2608960058939047,-0.827950806749449,-0.10205293165387985,0.36821122748246893,52.941059140319716,14.856965984725427,0.362948937547786,10,0.10250091552735086,0.4250011444091868,0.5125017166137766,0.13500213623047586,2.0,0,0.03445102443577164,-2.571444141689857,32.59999847412109,2.6333095976806877,32.560001373291016,-1.5882863340564877,32.61999893188477,0.03445102443577164
9229,2016-10-18,32.439998626708984,32.75,32.404998779296875,32.735000610351555,15356400.0,-0.002153174359835197,1.1230794511543833,4.916587195625214,24.57607027707374,36.63329443546897,0.23586865080591934,0.6041784986654051,0.6733968464695579,0.21348147162821363,13.149760669142696,0.345001220703125,-0.20387658862901503,-0.5012514114379911,-1.261687781318109,0.25918495844212686,-0.8814695963780466,-0.12103322649793569,0.43000030517578836,43.79076493467597,7.638544451227311,0.3802181849400582,10,0.1100006103515625,0.49500083923339844,0.5825014114379883,0.44500160217285156,2.0400009155273438,1,0.03236754303970013,-5.000305192080976,32.509998321533196,-2.571444141689857,32.59999847412109,2.6333095976806877,32.560001373291016,0.03236754303970013
9230,2016-10-19,32.455001831054695,32.759998321533196,32.360000610351555,32.560001373291016,17066000.0,0.0004624909056980542,-1.7118306544423454,0.3559282583114427,28.662370858481623,34.79402308373653,0.16886159393487077,0.5276232227803632,0.6398915957062457,0.21669993451529734,13.398172000549602,0.3999977111816406,-0.29206488338395786,-0.4299982070922752,-1.157199578027921,0.29720316384337053,-0.7935988925600981,-0.06639752162445234,0.33499908447264914,45.751969681859485,8.967734562568069,0.36360068546782337,10,0.09499740600585227,0.4799976348876882,0.544997215270989,0.634998321533196,2.125,2,0.03943918370302146,1.1230794511543833,32.439998626708984,-5.000305192080976,32.509998321533196,-2.571444141689857,32.59999847412109,0.03943918370302146
9231,2016-10-20,32.174999237060554,32.450000762939446,32.09000015258789,32.389999389648445,21401200.0,-0.008627409588565116,1.1492387752082385,2.047629427793054,22.437649127479375,32.24419646976866,0.40876282806853226,0.7288236548698848,0.8925989541035548,0.510127897669129,13.628366731191536,0.365001678466804,-0.3561017765278791,-0.6362506866455035,-1.3354225252767264,0.06292115198571935,-0.9858366059611114,-0.28666476732989565,0.584999084472642,10.897335576510065,-23.839623978133034,0.34958591931561084,10,0.36750030517577414,0.7525005340576101,0.8249998092651296,0.9825000762939382,1.979999542236321,3,0.06433565637633043,-1.7118306544423454,32.455001831054695,1.1230794511543833,32.439998626708984,-5.000305192080976,32.509998321533196,0.06433565637633043
9232,2016-10-21,32.029998779296875,32.154998779296875,31.78499984741211,31.98500061035156,22887400.0,-0.004506618840775634,1.5084829048776702,-0.2092936605099436,21.59993489583377,29.555928286837432,0.5049668879346072,0.7927883666213162,1.0006417825580414,0.6644139115919288,14.331402505834761,0.3899993896484446,-0.39367280009864913,-0.7040010452270522,-1.3891337537593813,-0.018868336694723098,-1.0465673994932132,-0.3614346909608912,0.729999542236321,24.37797726366932,-7.6977292453554576,0.3425663542661645,10,0.2975006103515625,0.7450008392333984,0.9700002670288086,1.2000007629394531,3.0400009155273438,4,0.0668123468999835,1.1492387752082385,32.174999237060554,-1.7118306544423454,32.455001831054695,1.1230794511543833,32.439998626708984,0.0668123468999835
9233,2016-10-24,32.47999954223633,32.794998168945305,32.30500030517578,32.794998168945305,19291800.0,0.014049353109258256,2.111111111111206,-7.000254323498781,39.860110012644654,30.761764804919263,-0.010402417766954386,0.326030974591319,0.5208906460134983,0.22696855386417525,15.335390925146339,0.7649993896484304,-0.4069608757866021,-0.2327503204345689,-0.921903380772541,0.4564027399034032,-0.5773268506035549,0.11182620973441715,-0.6949996948242188,68.81196532774395,33.48235083683519,0.3445765301689846,10,-0.15250015258789062,0.2950000762939453,0.5062494277954102,0.7800006866455078,2.2750015258789062,0,0.049876815108268246,1.5084829048776702,32.029998779296875,1.1492387752082385,32.174999237060554,-1.7118306544423454,32.455001831054695,0.049876815108268246
9234,2016-10-25,32.259998321533196,32.814998626708984,32.19499969482422,32.5,30403000.0,-0.00677343669346564,-2.351355252440898,0.7619134120496915,36.3829238083953,31.375982939409162,0.19568851787074948,0.5070530434854774,0.7078105703878705,0.4591716936208172,16.34699147803307,0.6199989318847656,-0.4264029654465489,-0.4115015029907312,-1.1055832332988444,0.2825802273173821,-0.7585423681447878,-0.06446063783667455,-0.47499847412108664,46.116411365588476,8.569649854662003,0.34704086515405597,10,0.06750106811524148,0.5150012969970774,0.7262506484985423,1.0150012969970774,2.6700019836425852,1,0.06974581887991449,2.111111111111206,32.47999954223633,1.5084829048776702,32.029998779296875,1.1492387752082385,32.174999237060554,0.06974581887991449
9235,2016-10-26,31.28000068664551,32.46500015258789,31.190000534057614,32.46500015258789,42837600.0,-0.030378105575831538,1.1518990601676273,4.937463244059284,27.272710679874095,30.958726756561134,1.0790966263632207,1.396401959572696,1.646042153098616,1.4470738560952547,18.201368105262105,1.274999618530277,-0.49185967706517886,-1.2884991645812924,-2.1548900028184654,-0.42210832634411943,-1.7216945836998754,-0.8553037454627095,1.534997940063473,5.538477429290527,-32.55345496861206,0.4331954191185859,10,0.74999904632568,1.197499275207516,1.744998931884762,1.994998931884762,3.1099987030029332,2,0.10230175144967313,-2.351355252440898,32.259998321533196,2.111111111111206,32.47999954223633,1.5084829048776702,32.029998779296875,0.10230175144967313
9236,2016-10-27,30.739999771118164,31.375,30.29999923706055,31.32500076293945,44967800.0,-0.01726345599979129,2.1386908060155214,0.49367194554476806,23.42464744093901,28.83449365819052,1.4905252430793894,1.8430577801448038,2.129726326016403,1.9931170168904586,20.36575056025216,1.0750007629394496,-0.4920077567970935,-1.7092500686645522,-2.8622613183970103,-0.5562388189320941,-2.2857556935307812,-1.1327444437983232,2.0749988555908203,17.49505530174782,-20.949356053132064,0.576505624866229,10,0.8174991607666016,1.2924995422363352,2.346249580383301,2.5349998474121094,3.6000003814697266,3,0.1249187406808121,1.1518990601676273,31.28000068664551,-2.351355252440898,32.259998321533196,2.111111111111206,32.47999954223633,0.1249187406808121
9237,2016-10-28,30.940000534057614,31.36000061035156,30.739999771118164,30.739999771118164,28923200.0,0.006506205739381876,-5.19998474126911,-0.34188106641800137,23.214310978411845,27.492303119903713,1.151369715276278,1.5467266826229356,1.8803744302294696,1.8006223334510914,22.64709893255377,0.6200008392333949,-0.507628622888646,-1.3977494239807164,-2.6812091246013203,-0.11428972336010901,-2.039479274291022,-0.7560195736704145,1.7743981170654344,25.44737384952318,-10.119414364640342,0.6417298503103032,10,0.617498397827152,1.0849990844726598,2.1712484359741246,2.33499908447266,3.409997940063473,4,0.10391073657869887,2.1386908060155214,30.739999771118164,1.1518990601676273,31.28000068664551,-2.351355252440898,32.259998321533196,0.10391073657869887
9238,2016-10-31,30.90999984741211,31.239999771118164,30.85000038146973,31.09499931335449,19390800.0,-0.0009696407927491935,-1.5573864808920548,-0.9249938011405888,25.920265858481883,27.641658184504617,1.0398992926038382,1.4805478612093594,1.8777111400636102,1.840346094142916,24.409938928876972,0.38999938964843395,-0.5268276162474592,-1.31850004196167,-2.6988780350702655,0.061877951146925625,-2.0086890385159677,-0.6283110454073721,1.7078228271484406,24.254503315677923,-14.36147690240832,0.6901889965542982,10,0.6474990844726562,1.052499771118164,2.1999998092651367,2.364999771118164,3.7550010681152344,0,0.13458427266088768,-5.19998474126911,30.940000534057614,2.1386908060155214,30.739999771118164,1.1518990601676273,31.28000068664551,0.13458427266088768
9239,2016-11-01,30.72500038146973,31.26000022888184,30.56999969482422,31.26000022888184,21028000.0,-0.005985100836481183,1.5794419844987904,2.891899415421787,21.331357309930297,26.827101123554467,1.068396184696379,1.573752754823449,2.0248055901162765,2.035129455024613,26.28643583107109,0.6900005340576207,-0.6058263929242997,-1.393999481201167,-2.887866111105776,0.09986714870344215,-2.140932796153468,-0.6470661662488624,1.8001093555908163,19.630529546711994,-18.87792420129721,0.7469333149523043,11,0.8324985504150355,1.1024990081787074,2.34374904632568,2.5499992370605433,3.890001296997074,1,0.13116356831930265,-1.5573864808920548,30.90999984741211,-5.19998474126911,30.940000534057614,2.1386908060155214,30.739999771118164,0.13116356831930265
9240,2016-11-02,30.73500061035156,30.815000534057614,30.54999923706055,30.68000030517578,23440000.0,0.00032547530537585523,1.4651265946310545,-0.10280433806070054,21.96623617101048,26.77472190616903,0.8814496534774392,1.4685321785443826,1.9888077991150688,2.038343864228903,28.18204625149886,0.2650012969970632,-0.67113312830665,-1.2757492065429723,-2.8432753867660203,0.29177697368007927,-2.0595122966545,-0.4919861164314483,1.7011047067089855,40.465215308457445,3.405771565544022,0.7837630901115253,11,0.8224983215332067,1.0924987792968786,2.3424987792968786,2.5399990081787145,3.9899978637695277,2,0.13648933175590527,1.5794419844987904,30.72500038146973,-1.5573864808920548,30.90999984741211,-5.19998474126911,30.940000534057614,0.13648933175590527
9241,2016-11-03,30.47500038146973,30.97500038146973,30.420000076293945,30.78000068664551,19074000.0,-0.008459418373795713,-1.6746943652908988,-5.5454293244559,19.42455836061704,26.533013402256064,0.9777682260468197,1.6368209524653814,2.2187696779487247,2.308185106575312,29.42455031884753,0.5550003051757848,-0.7272909703297543,-1.4242493629455524,-3.0975255186533808,0.24902679276227602,-2.2608874407994684,-0.58761128509164,1.875660692390813,5.851092971018863,-27.668620242443886,0.836638077853914,11,1.0824985504150355,1.3449993133544886,2.6599988937377965,2.7999992370605433,4.02499961853027,3,0.1284659215479198,1.4651265946310545,30.73500061035156,1.5794419844987904,30.72500038146973,-1.5573864808920548,30.90999984741211,0.1284659215479198
9242,2016-11-04,30.32999992370605,30.6200008392334,30.020000457763672,30.229999542236328,21598600.0,-0.0047580133207101305,-1.3077002079749402,-0.32786977512068277,19.121908468013572,24.22876878618594,0.9568916304416248,1.6830280519671952,2.333523085546947,2.46459855900169,30.736428799405658,0.6000003814697266,-0.8136631576457276,-1.4517498016357457,-3.221445027552786,0.31794542428129446,-2.3365974145942694,-0.5669021886772256,1.9386346766824936,24.999961545383012,-5.8126223604134,0.8848476129585204,11,1.087499618530277,1.3225002288818395,2.842499732971195,2.9449996948242223,4.660001754760753,4,0.1322123389043468,-1.6746943652908988,30.47500038146973,1.4651265946310545,30.73500061035156,1.5794419844987904,30.72500038146973,0.1322123389043468
9243,2016-11-07,30.7549991607666,30.875,30.524999618530273,30.76499938964844,19343000.0,0.014012503729957881,2.043462396444061,-0.10000190734139597,28.31407905195391,23.33223047991468,0.292196076829196,1.148777284251782,1.883397572177003,2.0476118526391787,32.32396862506983,0.5450000762939489,-0.8593735212360301,-0.9200005531311035,-2.665625988902832,0.8256248826406214,-1.7928132710169677,-0.047187835245239285,1.3787173910644483,59.27409989278836,28.85963776073107,0.8728127178858632,11,0.4875011444091797,0.8500003814697266,2.4200000762939524,2.520000457763672,4.2549991607665945,0,0.11689154321098272,-1.3077002079749402,30.32999992370605,-1.6746943652908988,30.47500038146973,1.4651265946310545,30.73500061035156,0.11689154321098272
9244,2016-11-08,31.26000022888184,31.459999084472656,30.71999931335449,30.815000534057614,22331600.0,0.0164201294714863,-1.3307000997224443,-44.49895098224697,36.342856694436115,24.34002448153268,-0.4130038803552125,0.5772884815077042,1.3562024662201644,1.559469222220283,32.86014507713324,0.7399997711181676,-0.8852527180671679,-0.35399951934813956,-2.0661246194424656,1.3581255807461865,-1.2100620693953026,0.5020630306990235,0.746893357305165,86.1111773385576,55.25588972699374,0.8560625500471631,11,-0.5200004577636754,0.34499931335448863,1.9149990081787145,2.014999389648434,3.679998397827145,1,0.10892516512202532,2.043462396444061,30.7549991607666,-1.3077002079749402,30.32999992370605,-1.6746943652908988,30.47500038146973,0.10892516512202532
9245,2016-11-09,31.72500038146973,32.049999237060554,31.0,31.0,40324200.0,0.014875244695560452,-1.896548095414756,1.6292154576782443,45.06580557187997,26.744597607192787,-0.9032264951355877,0.04405825567053867,0.8757271207070794,1.113484087809848,33.017985733577824,1.049999237060554,-0.9816736296931197,0.1557505607605023,-1.4912086382403977,1.8027097597614024,-0.6677290387399459,0.9792301602609541,-1.7049999237060582,83.9901945308858,48.51969843740771,0.8234795995004506,11,-0.6900005340576172,-0.1550006866455078,1.4499988555908239,1.5499992370605433,3.204999923706051,2,0.09109539045695625,-1.3307000997224443,31.26000022888184,2.043462396444061,30.7549991607666,-1.3077002079749402,30.32999992370605,0.09109539045695625
9246,2016-11-10,32.549999237060554,32.959999084472656,31.75,31.76499938964844,54804800.0,0.026004691746913222,-1.969327910057192,1.0827578405141678,54.96183483967729,30.272100258444503,-1.6142299304190928,-0.8239739273276747,0.04919507933450262,0.3118519221477598,32.32816627893656,1.2349987030029261,-1.0386110440832823,0.9812495231628482,-0.6644485460734799,2.6269475923991727,0.1584004885446859,1.8040985577810105,-2.4893988037109445,86.05442044471111,47.14918739722661,0.8228490346181629,11,-1.05999946594239,-1.0424995422363317,0.6175003051757741,0.7250003814697195,2.525001525878892,3,0.06682025462489527,-1.896548095414756,31.72500038146973,-1.3307000997224443,31.26000022888184,2.043462396444061,30.7549991607666,0.06682025462489527
9247,2016-11-11,33.22999954223633,33.28499984741211,32.299999237060554,32.36999893188477,31766800.0,0.020890946885232076,1.0309265376749892,1.095542391742744,56.85557433846053,33.70935675621991,-2.1626597846233437,-1.5329513517171307,-0.6346232605095068,-0.341388646500846,32.51339733172094,0.9850006103515554,-0.957580302524768,1.6297497749328613,-0.11989452341799023,3.3793940732837164,0.754927625757432,2.504571924108287,-3.0534231628417956,98.00723548497446,60.28728833213749,0.874822149175427,11,-1.5774993896484375,-1.5774993896484375,-0.1549997329711914,0.04500007629394531,2.2750015258789062,4,0.03821849158166435,-1.969327910057192,32.549999237060554,-1.896548095414756,31.72500038146973,-1.3307000997224443,31.26000022888184,0.03821849158166435
9248,2016-11-14,33.630001068115234,34.064998626708984,33.09000015258789,33.09000015258789,37671600.0,0.012037361763140852,-2.61109933737408,0.6279075956778676,62.123914837075446,38.24186314812492,-2.38730429296956,-1.9444350632456597,-1.0382256761981097,-0.7145076953786145,33.010624952005216,0.9749984741210938,-0.7836080937541681,1.9737511634826674,0.03954442197871799,3.907957904986617,1.0066477927306963,2.940854534234642,-3.266919280639648,86.99558601231767,48.2583351997548,0.9671033707519744,11,-1.5875015258789062,-1.5875015258789062,-0.6375017166137695,-0.35500144958496094,1.7849998474121094,0,0.040440100123606326,1.0309265376749892,33.22999954223633,-1.969327910057192,32.549999237060554,-1.896548095414756,31.72500038146973,0.040440100123606326
9249,2016-11-15,33.490001678466804,33.845001220703125,33.279998779296875,33.540000915527344,31409400.0,-0.004162931466010655,-1.4042399500036524,-0.09259102276097526,72.97296761435274,43.90927775294074,-2.0270039050818873,-1.8147836521216547,-0.9064295188862204,-0.537788361555549,33.34968555353311,0.56500244140625,-0.6124775896353718,1.7812516212463443,-0.2943585162123199,3.8568617587050085,0.743446552517014,2.8190566899756746,-2.8307665438525476,81.23989540381692,36.72095640039096,1.0378050687293314,11,-1.4475021362304759,-1.4475021362304759,-0.49750232696533914,-0.21500205993653054,2.019996643066399,1,0.045386580080218675,-2.61109933737408,33.630001068115234,1.0309265376749892,33.22999954223633,-1.969327910057192,32.549999237060554,0.045386580080218675
9250,2016-11-16,33.735000610351555,33.759998321533196,33.294998168945305,33.389999389648445,22868800.0,0.007315584341767378,1.3544511618025685,-6.900129701686819,83.16722014260984,50.991795728717705,-2.0134347580884473,-2.0648367394006613,-1.1571151310333434,-0.7507365800445527,33.60852906585824,0.4650001525878906,-0.44159509445820433,1.9622506141662512,-0.28230432253061366,4.20680555086312,0.8399731458178152,3.0845280825146872,-2.8033043963697217,85.74521761913284,36.246132110430196,1.1222774683484342,11,-1.6925010681152273,-1.6925010681152273,-0.757500648498528,-0.5600013732910085,1.5900001525878977,2,0.03571951962519537,-1.4042399500036524,33.490001678466804,-2.61109933737408,33.630001068115234,1.0309265376749892,33.22999954223633,0.03571951962519537
9251,2016-11-17,34.24499893188477,34.360000610351555,33.400001525878906,33.700000762939446,23372800.0,0.015117780118750757,1.4774121144702528,1.579699248120407,84.24869618360225,58.22810547489422,-2.159516356976731,-2.542141393180131,-1.663928635923277,-1.2302631728826299,33.546696166546575,0.9599990844726491,-0.20555886336104479,2.3687489509582598,-0.13037059988749888,4.867868501804022,1.1191891755353822,3.618308726381141,-3.0626385248847683,94.41739797080527,40.146081110906444,1.2495597754228804,11,-1.8024988174438548,-2.0549983978271555,-1.2812490463256907,-1.0699996948242259,1.190002441406243,3,0.020002960860168617,1.3544511618025685,33.735000610351555,-1.4042399500036524,33.490001678466804,-2.61109933737408,33.630001068115234,0.020002960860168617
9252,2016-11-18,34.169998168945305,34.299999237060554,33.96500015258789,34.115001678466804,20925200.0,-0.0021901230918023318,1.126987587042032,0.10091133073883514,83.4702159808434,64.35656513365973,-1.6567544101785003,-2.4228159993587077,-1.5696239499704703,-1.1318631531844616,32.93853337165682,0.33499908447266336,0.04630631587431111,2.186748218536369,-0.5151129412607887,4.888609378333527,0.835817638637792,3.53767879843495,-2.6698737416101466,85.03918323456166,25.85679957089475,1.3509305798985793,11,-1.6299982070922852,-1.9799976348876882,-1.3787488937377859,-1.1274986267089773,1.0550003051757884,4,0.0264852982876842,1.4774121144702528,34.24499893188477,1.3544511618025685,33.735000610351555,-1.4042399500036524,33.490001678466804,0.0264852982876842
9253,2016-11-21,34.09999847412109,34.35499954223633,33.985000610351555,34.165000915527344,17255200.0,-0.0020485718049536583,-1.5084829048775976,-1.1819379898735012,85.48894519791288,69.81724163404603,-1.1872162859683257,-2.345481265261121,-1.491213078580337,-1.048613190942362,34.373779471646785,0.36999893188477273,0.3607773753336332,2.0357485771179142,-0.8214823065060273,4.892979460741856,0.6071331353059435,3.464364018929885,-2.313886428484288,75.92576894276534,11.255360328671443,1.4286154418119716,11,-1.4199981689453054,-1.9099979400634695,-1.3087491989135671,-1.0574989318847585,0.9449996948242188,0,0.04120242395495777,1.126987587042032,34.169998168945305,1.4774121144702528,34.24499893188477,1.3544511618025685,33.735000610351555,0.04120242395495777
9254,2016-11-22,34.509998321533196,34.580001831054695,34.09999847412109,34.130001068115234,26432800.0,0.012023456473854832,-1.1818213344430515,-5.845892018778595,86.61492342483665,74.43381028437456,-1.215550438942124,-2.71760706284282,-1.871906235650222,-1.4435626149493217,35.748924170801956,0.48000335693360796,0.7313288124230723,2.3332484245300193,-0.7264434224057155,5.392940271465754,0.8034025010621519,3.8630943479978868,-2.4664974194249183,94.55227159379571,25.712159438827044,1.5298459234678683,11,-1.3449974060058523,-2.2099971771240163,-1.7362489700317312,-1.467498779296868,0.01500320434571023,1,0.02622435925850075,-1.5084829048775976,34.09999847412109,1.126987587042032,34.169998168945305,1.4774121144702528,34.24499893188477,0.02622435925850075
9255,2016-11-23,34.47999954223633,34.959999084472656,34.459999084472656,34.55500030517578,18863000.0,-0.0008692779123710137,-7.6955252595614825,-0.19737185536169985,90.65991200243819,78.4002633024591,-0.8422266890112198,-2.5672021791643047,-1.818792722794285,-1.3963795205372946,35.751338835164,0.5,1.0723351150621028,2.143249702453616,-1.0507229958996689,5.337222400806901,0.5462633532769701,3.7402360516302586,-2.1321185286544804,69.23075042059548,-7.264048955052402,1.5969863491766434,11,-0.8500003814697266,-1.989999771118164,-1.7375001907348633,-1.4375,0.045001983642578125,2,0.02987235478455208,-1.1818213344430515,34.509998321533196,-1.5084829048775976,34.09999847412109,1.126987587042032,34.169998168945305,0.02987235478455208
9256,2016-11-25,34.580001831054695,34.61999893188477,34.39500045776367,34.46500015258789,6963600.0,0.002900298438109461,1.3077254142456547,-1.5333401149484698,93.54510899834867,82.4768782646689,-0.6973215203995622,-2.492565871920199,-1.9112889498560222,-1.479160019704274,34.77360226256144,0.22499847412110086,1.378499166645362,2.0512518882751536,-1.1997311375745596,5.302234914124867,0.42576037535030054,3.67674340120001,-1.866424287548135,61.80928026745154,-20.323549803629007,1.625491512924856,11,-0.5550022125244212,-2.0900020599365305,-1.8375024795532298,-1.5375022888183665,0.354999542236321,4,0.021544213199425233,-7.6955252595614825,34.47999954223633,-1.1818213344430515,34.509998321533196,-1.5084829048775976,34.09999847412109,0.021544213199425233
9257,2016-11-28,34.154998779296875,34.5,34.009998321533196,34.39500045776367,19572400.0,-0.01229042883902176,1.1777815453736593,-2.0869406574450564,84.83604042482246,85.00044777441856,-0.1422699297298351,-1.912403514657079,-1.478405587745165,-1.0484926867933737,33.46706440764383,0.5700035095214986,1.6201892333585874,1.465498924255371,-1.772628553549282,4.703626402060024,-0.15356481464695548,3.0845626631576977,-1.1269222200550644,17.43573692241541,-64.79655472478174,1.6190637389023257,11,-0.034999847412109375,-1.664999008178711,-1.419999122619629,-1.1199989318847656,0.920001983642571,0,0.0374762886763742,1.3077254142456547,34.580001831054695,-7.6955252595614825,34.47999954223633,-1.1818213344430515,34.509998321533196,0.0374762886763742
9258,2016-11-29,35.06999969482422,35.110000610351555,34.139999389648445,34.25,30491200.0,0.026789663247828166,1.1555546136565955,-3.416641500437098,86.01131789066812,86.44915336067582,-0.9292461374878229,-2.63485863375238,-2.3736030050902457,-1.9592371566054396,32.311740145584444,0.9700012207031108,1.7833239089553459,2.172499847412112,-1.1183442194999245,5.4633439143241525,0.5270778139560903,3.8179218808681306,-1.7714539820500903,96.3635607003776,14.017905490834195,1.6454220334560197,11,-0.8675003051757884,-2.5049991607666016,-2.5187501907348633,-2.1875,0.06499862670897727,1,0.004419697195485073,1.1777815453736593,34.154998779296875,1.3077254142456547,34.580001831054695,-7.6955252595614825,34.47999954223633,0.004419697195485073
9259,2016-11-30,34.755001068115234,35.139999389648445,34.625,35.040000915527344,23009000.0,-0.008981996847735152,1.123722854513531,-0.347560918877176,79.47470741316454,86.03887416851522,-0.4648173309442143,-2.11067775520209,-2.0481781702444124,-1.6441656702232663,30.839769969206042,0.5149993896484446,1.8886917195697492,1.656001186370851,-1.5675754893156935,4.879577862057392,0.044212848527578785,3.2677895242141233,-1.1666225717287162,65.92938428143643,-15.53870176816001,1.611788337843271,11,-0.4850006103515625,-2.1750011444091797,-2.203751564025879,-1.8725013732910156,0.6599998474121094,2,0.008344039473965559,1.1555546136565955,35.06999969482422,1.1777815453736593,34.154998779296875,1.3077254142456547,34.580001831054695,0.008344039473965559
9260,2016-12-01,34.93000030517578,35.025001525878906,34.615001678466804,34.705001831054695,19346800.0,0.0050352246204099504,-1.0246967071057551,-0.7894687529279241,76.50334274404908,85.17827934189822,-0.50565452701737,-2.0609500608025613,-2.22549336514831,-1.8159979495098497,29.26231670953758,0.40999984741210227,1.9395182243197837,1.6212504386901827,-1.4989229757761038,4.741423853156466,0.061163731457043014,3.181337145923326,-1.0623300480021172,81.41602778987412,0.5062676655240637,1.5600867072331417,12,-0.3775005340576172,-2.3500003814697266,-2.378750801086426,-2.0475006103515625,0.529998779296875,3,-0.011594582758616911,1.123722854513531,34.755001068115234,1.1555546136565955,35.06999969482422,1.1777815453736593,34.154998779296875,-0.011594582758616911
9261,2016-12-02,34.389999389648445,35.165000915527344,34.31999969482422,34.97499847412109,26722800.0,-0.015459516484668367,-1.3310427562692708,-2.6000135634600574,63.33332456391901,82.94084696223995,0.06378545822695258,-1.2781396181511653,-1.6963876599546026,-1.2733832622488492,27.848048177552588,0.845001220703125,1.9426138235572452,0.8854995727539148,-1.9657658406310645,3.7367649861388905,-0.5401331339385749,2.3111322794464044,-0.2933098886293166,32.900451487399344,-43.95271752646956,1.4256327066924885,12,0.18500137329100852,-1.7974987030029368,-2.1362495422363352,-1.804999351501472,1.4650001525878835,4,0.003925621943194901,-1.0246967071057551,34.93000030517578,1.123722854513531,34.755001068115234,1.1555546136565955,35.06999969482422,0.003925621943194901
9262,2016-12-05,34.34000015258789,34.65999984741211,34.189998626708984,34.509998321533196,19691200.0,-0.0014538888615276413,1.0,0.290595615373575,58.874988555908175,79.98374066868386,0.15693931262952532,-0.9616205814186145,-1.6556713956878113,-1.2225512987620348,25.86442797010301,0.470001220703125,1.881528858069835,0.635000324249269,-1.811597735818033,3.0815983843165746,-0.588298705784382,1.85829935428292,0.8250007629394531,19.51224050793028,-53.742283598689376,1.2232990300336521,12,0.2474994659423828,-1.7474994659423828,-2.545001029968258,-2.220001220703125,1.3699989318847656,0,0.01732676814383427,-1.3310427562692708,34.389999389648445,-1.0246967071057551,34.93000030517578,1.123722854513531,34.755001068115234,0.01732676814383427
9263,2016-12-06,34.34999847412109,34.490001678466804,34.110000610351555,34.310001373291016,21342600.0,0.00029115671196189297,1.3749806287028814,-0.23527959788166627,61.11107277793801,77.14997948569514,0.2080070042347586,-0.7256876506679433,-1.6534284323497204,-1.2305326045760907,24.417235826535034,0.3800010681152486,1.7624757621189744,0.4652486801147404,-1.5608997600221883,2.491397120251669,-0.5478255399537204,1.4783229001832012,0.8150024414062571,22.748606099174715,-47.45120088230153,1.0130742200684635,12,0.2375011444091868,-1.7574977874755788,-2.558749198913567,-2.229999542236321,2.0349998474121165,1,0.021106326667367004,1.0,34.34000015258789,-1.3310427562692708,34.389999389648445,-1.0246967071057551,34.93000030517578,0.021106326667367004
9264,2016-12-07,34.665000915527344,34.71500015258789,34.03499984741211,34.380001068115234,21098800.0,0.009170377158635779,2.532484518206589,7.1255126371018855,61.802027016560025,73.94354782059757,-0.09241444714721325,-0.8142642621801031,-1.958079679853995,-1.5415061846046996,24.40033448270345,0.6800003051757812,1.6567870912473879,0.6100010871887207,-1.0212624322109463,2.2412646065883877,-0.20563067251111278,1.4256328468885542,0.45779998779296704,55.75225421388617,-11.965578907416223,0.8156317596998341,12,-0.07750129699707031,-2.072500228881836,-2.905001640319824,-2.5475006103515625,1.6149978637695384,2,0.013558268962725606,1.3749806287028814,34.34999847412109,1.0,34.34000015258789,-1.3310427562692708,34.389999389648445,0.013558268962725606
9265,2016-12-08,34.615001678466804,34.740001678466804,34.470001220703125,34.584999084472656,17552600.0,-0.001442354990336736,-1.0769400061622978,0.10527231599097674,55.3161262882812,69.69588307503452,-0.023748703688518447,-0.5656534978532832,-1.9063175295138066,-1.4895641154879726,25.560867804403486,0.270000457763679,1.5466063140144541,0.41550178527833026,-0.8076905399269592,1.6386941104836197,-0.19609437732431445,1.027097947880975,0.44253116149901217,51.32754715197735,-12.475418189569133,0.6115961626026454,12,-0.027502059936530543,-2.022500991821296,-2.9225025177002024,-2.5825023651123047,1.529998779296868,3,0.02311134474271026,2.532484518206589,34.665000915527344,1.3749806287028814,34.34999847412109,1.0,34.34000015258789,0.02311134474271026
9266,2016-12-09,34.72499847412109,34.740001678466804,34.46500015258789,34.735000610351555,17161800.0,0.0031777203617098237,26.49427917616302,-0.33337571519381803,57.89474255401354,66.70240553383353,-0.12406110004835114,-0.5316057876006894,-2.0063057341043162,-1.597198287465794,27.16846276694436,0.27500152587891336,1.3800802440165612,0.41674861907958416,-0.5485124817882152,1.3820097199473835,-0.06588193135431197,0.8993791695134803,0.2711823862915068,97.87189143561908,35.236846889864744,0.48263055043389913,12,-0.12499809265136008,-2.132497787475579,-3.032499313354485,-2.6924991607665874,1.5800018310546946,4,0.021166325202269798,-1.0769400061622978,34.615001678466804,2.532484518206589,34.665000915527344,1.3749806287028814,34.34999847412109,0.021166325202269798
9267,2016-12-12,34.5,34.639999389648445,34.255001068115234,34.514999389648445,14967000.0,-0.006479437984389436,1.9056544020267303,1.4996186117474686,55.449614788144004,63.30666074466417,0.17324040382329287,-0.21774770909372165,-1.7751574628003084,-1.370323152832711,28.266655664033706,0.46999740600585227,1.189690547221531,0.1282501220703125,-0.6949927645064804,0.9514930086471054,-0.28337132121808395,0.539871565358709,0.438509999632565,65.95729714520637,4.796752911177805,0.4116214432883957,12,0.10000038146972656,-1.9074993133544922,-2.811250686645508,-2.4675006866455007,2.2849998474121094,0,0.03927534905032837,26.49427917616302,34.72499847412109,-1.0769400061622978,34.615001678466804,2.532484518206589,34.665000915527344,0.03927534905032837
9268,2016-12-13,34.990001678466804,35.115001678466804,34.46500015258789,34.53499984741211,18628400.0,0.014202947201936267,-1.1848745960917304,-30.334689725316725,56.4000447591148,60.742809338658645,-0.3680016634431382,-0.6330966397228437,-2.2507709405734815,-1.859092574913447,28.759787962532492,0.6500015258789134,0.9812856897246434,0.5502517700195355,-0.23898849730221627,1.3394920373412873,0.15563163635866317,0.9448719036804079,-0.9550018310546946,88.42594554882105,30.18844263313963,0.39462013366087567,12,-0.3900012969970774,-2.1450014114379954,-3.4550018310546946,-3.0975017547607457,1.6399993896484233,1,0.020577232679841462,1.9056544020267303,34.5,26.49427917616302,34.72499847412109,-1.0769400061622978,34.615001678466804,0.020577232679841462
9269,2016-12-14,35.009998321533196,35.345001220703125,34.81999969482422,34.970001220703125,20540600.0,0.0005714959161804423,-2.0882428839098384,0.08790536235284528,57.085549224922374,58.58527672542235,-0.3889223897403653,-0.5622047859471522,-2.2500475310410977,-1.8778080247780125,29.38062846941708,0.5250015258789062,0.8537663886380855,0.4942485809326129,-0.19650508990730486,1.1850022517725307,0.14887174551265758,0.8396254163525683,-0.9533984374999918,69.26579336942648,11.905851936635742,0.34537683541995745,12,-0.31999778747557883,-1.9774980545043874,-3.5862483978271413,-3.117498397827138,1.7900009155273509,2,0.03927449488491708,-1.1848745960917304,34.990001678466804,1.9056544020267303,34.5,26.49427917616302,34.72499847412109,0.03927449488491708
9270,2016-12-15,34.939998626708984,35.31999969482422,34.80500030517578,35.09000015258789,20198200.0,-0.0019994201136867007,-1.4523887375113533,-3.7503099666196458,54.85171502221467,57.64287566523297,-0.35465058128671956,-0.4187715967148051,-2.1592304344484035,-1.8046059307621505,30.022448442074218,0.5149993896484375,0.6245971151012952,0.36399898529052876,-0.24544164045318695,0.9734396110342445,0.05927867241867091,0.6687192981623866,-0.8318626892089824,62.843803917588545,5.796892061280403,0.30472031287185686,12,-0.2499980926513672,-1.7674980163574219,-3.7674989700317383,-3.047498703002926,1.7800025939941477,3,0.038351465519622874,-2.0882428839098384,35.009998321533196,-1.1848745960917304,34.990001678466804,1.9056544020267303,34.5,0.038351465519622874
9271,2016-12-16,34.93000030517578,35.20500183105469,34.775001525878906,35.10499954223633,29901200.0,-0.00028615689542588196,1.2933116321652,1.1666497126290627,61.76029971218938,57.963465793708664,-0.290552399405442,-0.3739985253195641,-2.121815298012038,-1.7973386663726956,30.03641841710331,0.43000030517578125,0.45805131802551813,0.3197505950927706,-0.28835752697902706,0.9278587171645682,0.01569653405687177,0.6238046561286694,-0.7723897563476569,61.926526841116136,-0.12552356741966975,0.3040540610358984,12,-0.23999977111816406,-1.3824996948242188,-3.6275005340576136,-3.037500381469723,2.8199996948242188,4,0.03478385748561985,-1.4523887375113533,34.939998626708984,-2.0882428839098384,35.009998321533196,-1.1848745960917304,34.990001678466804,0.03478385748561985
9272,2016-12-19,35.075000762939446,35.220001220703125,34.884998321533196,35.080001831054695,14040200.0,0.004151172530685088,1.3508987966966541,0.028577656675830523,50.09903144078268,56.73990564513585,-0.3579734409715769,-0.4719175736244807,-2.236342750335048,-1.9437757419529405,30.058498583610305,0.335002899169929,0.3154036083377605,0.4195009231567326,-0.18534776701579858,1.0243496133292638,0.11707657807046701,0.7219252682429982,-0.869894587236324,69.31816704018784,11.126847977657206,0.3024243450862648,12,-0.38500022888182883,-1.25250053405761,-3.5762510299682546,-3.182500839233388,2.8999977111816477,0,0.03506769823184053,1.2933116321652,34.93000030517578,-1.4523887375113533,34.939998626708984,-2.0882428839098384,35.009998321533196,0.03506769823184053
9273,2016-12-20,35.505001068115234,35.599998474121094,34.990001678466804,35.15999984741211,20764400.0,0.01225945248246818,1.280378763030648,-68.98550724618079,64.20458978871736,57.006857064264445,-0.6782301140082083,-0.8340223993673916,-2.6370150555119594,-2.367856833742593,30.202295100075066,0.6099967956542898,0.29731504912437146,0.7792510986328125,0.12196510612530176,1.4365370911403232,0.45060810237905713,1.1078940948865679,-1.2542990906121148,88.48512031368487,29.980775014800678,0.3286429962537568,12,-0.5775012969970703,-1.1600017547607422,-3.8525009155273438,-3.612501144409176,2.164997100830078,1,0.036051224920152336,1.3508987966966541,35.075000762939446,1.2933116321652,34.93000030517578,-1.4523887375113533,34.939998626708984,0.036051224920152336
9274,2016-12-21,35.415000915527344,35.55500030517578,34.735000610351555,34.735000610351555,11220000.0,-0.0025348584672685304,-1.4117627259365344,1.971008403361365,59.49123288980212,57.470757797766765,-0.5259652645781472,-0.7091013741029641,-2.504910490002402,-2.2747159651158455,29.886461814413835,0.8199996948242259,0.31277647898753,0.644000816345212,-0.07267054914218818,1.3606721818326122,0.2856651336015119,1.002336499088912,-1.0833411482271487,78.61294618838053,22.056388506211178,0.3583356827437017,12,-0.4875011444091797,-0.9750022888183594,-3.3725013732910156,-3.3725013732910156,2.2949981689453125,2,0.03430750024504947,1.280378763030648,35.505001068115234,1.3508987966966541,35.075000762939446,1.2933116321652,34.93000030517578,0.03430750024504947
9275,2016-12-22,35.5099983215332,35.5099983215332,35.110000610351555,35.29499816894531,18988600.0,0.0026824058605123824,2.720906300456055,0.3161765530859732,76.54039532037322,59.54249699402894,-0.5371426454145265,-0.7620479638933304,-2.5603447924214464,-2.360878881913365,29.178590988465125,0.39999771118164773,0.32580516001473114,0.6874982833862333,-0.08683700958895457,1.4618335763614212,0.3003306368986358,1.0746659298738308,-1.1022382318237547,89.59533238663934,28.8052490748057,0.3871676464875955,12,-0.5824985504150391,-1.0625,-3.467498779296875,-3.467498779296875,2.295001983642578,3,0.03632782248669075,-1.4117627259365344,35.415000915527344,1.280378763030648,35.505001068115234,1.3508987966966541,35.075000762939446,0.03632782248669075
9276,2016-12-23,35.32500076293945,35.540000915527344,35.22999954223633,35.505001068115234,8513600.0,-0.005209731549932761,1.480010986328125,-0.8372101275704832,71.93777505904784,61.374514801907154,-0.28841410121508204,-0.5463888653728901,-2.3351839159831442,-2.1675538405298767,28.586214567809176,0.3100013732910156,0.3102849804241856,0.46525077819823935,-0.3313244398838009,1.2618259962802796,0.06696316915721923,0.8635383872392595,-0.8457063701653027,68.20827857501989,2.106077152487032,0.39828760904102056,12,-0.29250144958496094,-0.8250007629394531,-3.282501220703125,-3.282501220703125,2.2199974060058594,4,0.0394904579656008,2.720906300456055,35.5099983215332,-1.4117627259365344,35.415000915527344,1.280378763030648,35.505001068115234,0.0394904579656008
9277,2016-12-27,35.435001373291016,35.65999984741211,35.25,35.400001525878906,6139200.0,0.0031139591783666543,-1.4477390997392363,-0.19444326707074133,73.13449103257605,63.233897721180625,-0.28143260565948225,-0.585602207025417,-2.4042043345585995,-2.271217224614702,28.816227099470666,0.4099998474121094,0.3392785947266219,0.5112512588500948,-0.2518927831813329,1.2743953008815225,0.12967923783438096,0.8928232798658087,-0.8884647356360489,75.67582057298881,3.9207404124278895,0.38157202101571247,12,-0.2375011444091797,-0.6225013732910156,-3.118751049041748,-3.2450008392333984,2.1949996948242116,1,0.0653308462534421,1.480010986328125,35.32500076293945,2.720906300456055,35.5099983215332,-1.4117627259365344,35.415000915527344,0.0653308462534421
9278,2016-12-28,35.224998474121094,35.5,35.174999237060554,35.43000030517578,9248400.0,-0.005926425597042928,-1.1311504114866575,-5.857220708446866,62.500000000000234,63.835503362855945,-0.038654834425400963,-0.38302994280297753,-2.1519151550504176,-2.057710462325872,28.34735738540234,0.325000762939446,0.34744084531220665,0.2934984207153306,-0.47899001770427674,1.065986859134938,-0.09274579849446951,0.6797426399251307,-0.5893847796855525,52.97278572106122,-19.94704741386193,0.38624421920980323,12,-0.027498245239257812,-0.4024982452392578,-2.8599982261657715,-3.0349979400634766,2.045001983642578,2,0.07806955625620127,-1.4477390997392363,35.435001373291016,1.480010986328125,35.32500076293945,2.720906300456055,35.5099983215332,0.07806955625620127
9279,2016-12-29,35.044998168945305,35.33000183105469,34.985000610351555,35.20000076293945,11987000.0,-0.005110015982201621,-1.5091206702824893,0.7561034611090782,59.07168920887376,64.30438938359585,0.1640879023705608,-0.18992751211389702,-1.9285916926732014,-1.8726626737550092,27.6358562234858,0.3450012207031321,0.3819851853401275,0.09899826049804261,-0.6704215284317669,0.8684180494278522,-0.28571163396686217,0.4837081549629474,-0.3274335822716381,8.888537245615826,-64.00468174938689,0.3847098944649052,12,0.15250205993653054,-0.20999908447264914,-2.609997749328606,-2.854997634887688,2.385002136230476,3,0.07490369916258466,-1.1311504114866575,35.224998474121094,-1.4477390997392363,35.435001373291016,1.480010986328125,35.32500076293945,0.07490369916258466
9280,2016-12-30,34.525001525878906,35.025001525878906,34.46500015258789,34.97499847412109,24376800.0,-0.0148379703305902,1.0363573311138854,2.9031575320550473,46.402921134313544,62.598013986054085,0.6917739418547342,0.31428551710945385,-1.3709047412955755,-1.3492338663339964,26.458042359893284,0.5799980163574148,0.3645946211916353,-0.40074844360351847,-1.1929226409993205,0.3914257537922836,-0.7968355423014231,-0.004661344905613873,1.1349983215332031,5.021036704100721,-62.03933960419239,0.3960870986979019,12,0.5374984741210938,0.30999755859375,-1.7925004959106445,-2.2250003814697266,2.819999694824226,4,0.09225191651929032,-1.5091206702824893,35.044998168945305,-1.1311504114866575,35.224998474121094,-1.4477390997392363,35.435001373291016,0.09225191651929032
9281,2017-01-03,34.525001525878906,34.94499969482422,34.115001678466804,34.834999084472656,23670400.0,0.0,2.132075200092102,0.688888135363342,50.48926805379709,62.64137360972235,0.7021186007153304,0.3424770947076041,-1.3234106389416382,-1.3483215993281732,25.71108332988278,0.8299980163574148,0.3414061223695981,-0.4074985504150419,-1.1825671935907138,0.36757009276063,-0.7950328720028779,-0.019964228827205943,1.111098327636718,26.53723840281242,-38.982937047637876,0.38753432158783757,1,0.3624992370605469,0.30999755859375,-1.4650020599365234,-2.035001754760742,2.9899978637695312,1,0.0950035810089187,1.0363573311138854,34.525001525878906,-1.5091206702824893,35.044998168945305,-1.1311504114866575,35.224998474121094,0.0950035810089187
9282,2017-01-04,34.935001373291016,35.130001068115234,34.59000015258789,34.755001068115234,22010800.0,0.011875447626114921,-1.117641778987838,-0.5806507186454026,48.888878613571904,60.93962792359508,0.3019217030466166,-0.02177776016368682,-1.6754984111293538,-1.7586882260053898,25.184813183135844,0.6049995422363281,0.34368864160155965,-0.027248764038084516,-0.7505049874035876,0.6960074593274186,-0.3888768757208396,0.3343793476446706,0.640254553222654,59.20582588984442,-3.2757741004750756,0.3616281116827531,1,-0.0475006103515625,-0.10000228881835938,-1.6775016784667969,-2.4450016021728516,2.6399993896484375,2,0.07471008138129709,2.132075200092102,34.525001525878906,1.0363573311138854,34.525001525878906,-1.5091206702824893,35.044998168945305,0.07471008138129709
9283,2017-01-05,35.075000762939446,35.130001068115234,34.700000762939446,34.794998168945305,16986000.0,0.00400742476442173,1.2051116523371725,1.5555673292925867,51.252458611534976,60.02420855934317,0.10561927052112452,-0.11033374778443061,-1.7692719879662704,-1.8968868358903777,24.7938656876426,0.43000030517578836,0.32533937187457695,0.07650051116942791,-0.5878237787848377,0.7408248011236935,-0.2556616338077049,0.4086626561465607,0.44184499365234586,79.01226040407458,16.67050122876401,0.3321621449771328,1,-0.1874999999999929,-0.22750091552733664,-1.7700014114379812,-2.585000991821282,2.779998779296882,3,0.07284391303208237,-1.117641778987838,34.935001373291016,2.132075200092102,34.525001525878906,1.0363573311138854,34.525001525878906,0.07284391303208237
9284,2017-01-06,35.134998321533196,35.27000045776367,34.90999984741211,35.10499954223633,13528000.0,0.0017105504572687558,1.399979655154875,0.10713750493859944,53.77176671979209,57.494360937056385,0.0019293165147900027,-0.14051940323155776,-1.7743010987584213,-1.9547962418610823,24.190346572636294,0.3600006103515625,0.34636462286785275,0.11299819946288636,-0.5346968487053019,0.7606932476310746,-0.21084932462120776,0.4368457235469805,0.32577367193359663,88.31149100324924,24.957830940155517,0.32384752408409245,1,-0.2474975585937429,-0.28749847412108664,-1.7512483596801687,-2.569997787475579,2.9099998474121165,4,0.060765682032835056,1.2051116523371725,35.075000762939446,-1.117641778987838,34.935001373291016,2.132075200092102,34.525001525878906,0.060765682032835056
9285,2017-01-09,35.415000915527344,35.47999954223633,35.025001525878906,35.06999969482422,18135400.0,0.007969335630295005,-1.091956643749123,11.500508647001707,58.49389380294487,56.00059635304495,-0.32739484063520763,-0.3768356191714588,-1.963355173597236,-2.2293847391632795,23.666871202014377,0.4549980163574219,0.29475113553526455,0.35300083160400675,-0.2876352190847342,0.9936368822927477,0.032682806259636266,0.6733188569483772,-1.2999992370605398,95.23818839324139,30.39434580864173,0.3203180253443714,1,-0.5275001525878906,-0.5675010681152344,-1.9900007247924805,-2.835000991821289,2.884998321533203,0,0.0568967764381727,1.399979655154875,35.134998321533196,1.2051116523371725,35.075000762939446,-1.117641778987838,34.935001373291016,0.0568967764381727
9286,2017-01-10,35.459999084472656,35.880001068115234,35.224998474121094,35.310001373291016,24547200.0,0.0012705962948480476,-3.093721315579291,0.4347744360902256,56.98728200441714,54.20646201658285,-0.3925058551833871,-0.38361415964698153,-1.8975982723785165,-2.2723246211774537,23.375610686080385,0.6550025939941406,0.26437127564065577,0.3612489700317383,-0.28230872940867613,1.0048066694721527,0.03947012031153463,0.6830278197519419,-1.3176974487304633,67.44172980134017,3.033163410078018,0.3217788497202055,1,-0.4624977111816406,-0.5024986267089844,-1.8937492370605469,-2.8799991607666016,2.5349998474121165,1,0.05315855005354142,-1.091956643749123,35.415000915527344,1.399979655154875,35.134998321533196,1.2051116523371725,35.075000762939446,0.05315855005354142
9287,2017-01-11,35.85499954223633,35.86999893188477,35.349998474121094,35.3650016784668,23325000.0,0.011139325097631936,1.00001467200725,3.2667022710510922,56.43381063910355,53.532440976483215,-0.8064735991524401,-0.7082066781492813,-2.1814177993421,-2.660074956749412,23.5531054693411,0.520000457763679,0.1941389302531462,0.6884994506835938,0.025348877332930897,1.3516500240342566,0.3569241640082623,1.0200747373589252,-1.6431899291992167,97.88122716839622,35.00965445656712,0.33157528667533154,1,-0.8574981689453125,-0.8974990844726562,-2.2712488174438477,-3.2624988555908203,1.8050003051757812,2,0.04629758384062077,-3.093721315579291,35.459999084472656,-1.091956643749123,35.415000915527344,1.399979655154875,35.134998321533196,0.04629758384062077
9288,2017-01-12,35.709999084472656,35.834999084472656,35.415000915527344,35.79999923706055,14599600.0,-0.004044079197180417,4.249982118589514,-0.18367458154924096,55.31529401414259,53.11506373262419,-0.654241311307409,-0.5338720243198054,-1.923661859051947,-2.4996523174976915,23.07724756689981,0.4399986267089844,0.13972294758267623,0.5074991226196275,-0.19245890562478252,1.2074571508640375,0.15752010849742248,0.8574781367418325,-1.431461813232417,82.47404436054742,20.701638138842036,0.3499790141222067,1,-0.7124977111816406,-0.7524986267089844,-2.1199989318847656,-3.1174983978271484,2.1800003051757812,3,0.05222631549373902,1.00001467200725,35.85499954223633,-3.093721315579291,35.459999084472656,-1.091956643749123,35.415000915527344,0.05222631549373902
9289,2017-01-13,36.3849983215332,36.47000122070313,35.880001068115234,36.0,23293600.0,0.018902247391937133,1.1261108934572985,-4.277751875556309,63.04025505632797,54.9636563906258,-1.2506962573964842,-1.1600545884748357,-2.4697732914999833,-3.1563452647396275,22.639788682442454,0.7600021362304759,0.08543285077566054,1.113748359680173,0.24391048787651926,1.9835862314838266,0.6788294237783461,1.5486672955819998,-2.042402498417964,94.11744518186428,34.38292848255679,0.4349189359018252,1,-1.092496871948235,-1.132497787475586,-2.7949981689453125,-3.7924976348876953,1.5550003051757741,4,0.04040129967061601,4.249982118589514,35.709999084472656,1.00001467200725,35.85499954223633,-3.093721315579291,35.459999084472656,0.04040129967061601
9290,2017-01-17,36.27999877929688,36.36999893188477,35.90999984741211,36.10499954223633,21143400.0,-0.0028857921418173893,1.5915474796100846,0.454545454545473,64.58013257683868,56.52930800429708,-0.9728789415341268,-1.0008314650726078,-2.2347710477700105,-3.027236972574478,22.2147086776079,0.47499847412109375,0.07715285974191488,0.9417488098144631,-0.022015940311057136,1.9055135599399833,0.45986643475170297,1.4236311848772232,-1.8097586323263712,84.73879339400077,24.99897170007597,0.4818823750627592,1,-0.7499980926513743,-0.9874973297119141,-2.6899986267089915,-3.6874980926513743,1.3700027465820241,1,0.04864937841882244,1.1261108934572985,36.3849983215332,4.249982118589514,35.709999084472656,1.00001467200725,35.85499954223633,0.04864937841882244
9291,2017-01-18,36.14500045776367,36.3849983215332,36.09500122070313,36.334999084472656,18013800.0,-0.0037210122953544866,-1.000000000000049,-1.0857111716620813,60.757576808458005,57.84805224817331,-0.6525390196170093,-0.8117606463536973,-1.960276476085788,-2.8689096504607363,21.849540630992877,0.289997100830071,0.090099326605241,0.7460004806518583,-0.2615885268227558,1.7535894881264724,0.2422059769145477,1.249794984389169,-1.5547746463692036,70.98214589818825,12.710441588712165,0.5037945037373076,1,-0.5599994659423828,-0.8524990081787038,-2.5550003051757812,-3.552499771118164,1.7449989318847656,2,0.059620936561200155,1.5915474796100846,36.27999877929688,1.1261108934572985,36.3849983215332,4.249982118589514,35.709999084472656,0.059620936561200155
9292,2017-01-19,36.30500030517578,36.474998474121094,36.06499862670898,36.09000015258789,14471000.0,0.004426610745214221,-2.0943010551467878,-1.131587929407513,66.61545179032966,59.55505149026162,-0.6680167721404757,-0.9221672683917959,-1.9713702373326427,-3.0033753617142764,21.49160125631278,0.4099998474121165,0.19285972588906475,0.8445003509521456,-0.2278885511965072,1.9168892531007984,0.30830589987781565,1.3806948020264755,-1.6019879692227903,83.96239995393563,23.98685041856931,0.5361944510743272,1,-0.6125011444091797,-1.010000228881836,-2.708749771118164,-3.7124996185302734,1.2249984741211009,3,0.046550023757142345,-1.000000000000049,36.14500045776367,1.5915474796100846,36.27999877929688,1.1261108934572985,36.3849983215332,0.046550023757142345
9293,2017-01-20,36.78499984741211,36.80500030517578,36.36999893188477,36.53499984741211,25014600.0,0.013221306657526632,1.999999999999951,1.162789872429517,74.50712382966438,61.858980058025196,-0.9833543931538742,-1.3716825924810507,-2.3075170277313646,-3.454391224104704,20.769096306897218,0.5,0.3065200002903907,1.2604999542236328,0.03506898195188768,2.485930926495378,0.6477844680877567,1.873215440359509,-1.9402286204056693,97.83778656648094,30.10296890826173,0.6127154861358732,1,-0.8699989318847656,-1.3249988555908203,-3.188749313354492,-4.192499160766602,0.6349983215332031,4,0.023786869746624584,-2.0943010551467878,36.30500030517578,-1.000000000000049,36.14500045776367,1.5915474796100846,36.27999877929688,0.023786869746624584
9294,2017-01-23,36.63000106811523,36.86999893188477,36.44499969482422,36.775001525878906,16937200.0,-0.004213640884595193,1.5373447054669855,-0.5800018310547159,83.04558362587369,64.58694559390618,-0.6637927976746738,-1.181571722150231,-2.0237808484242734,-3.272213375595939,20.70161321546028,0.424999237060554,0.40356543098177156,1.0447511672973562,-0.27468384936536694,2.3641861839600793,0.3850336589659946,1.7044686756287177,-1.5892069332918553,75.00019868233744,-0.6399171476479637,0.6597175083313602,1,-0.5825023651122976,-1.137500762939439,-2.9075007438659597,-4.0375003814697195,0.9599990844726634,0,0.034397987572814426,1.999999999999951,36.78499984741211,-2.0943010551467878,36.30500030517578,-1.000000000000049,36.14500045776367,0.034397987572814426
9295,2017-01-24,36.79999923706055,36.89500045776367,36.5,36.599998474121094,17553000.0,0.00464095451783364,1.0256267300488082,-1.3793112520059307,83.90466758613775,67.57776621409737,-0.689138646929635,-1.3175210255483023,-2.0754025757055814,-3.4128898189389645,20.6426516261903,0.3950004577636719,0.4981451169717843,1.1502492904663058,-0.27553320248967594,2.5760317834222874,0.43735804398831135,1.8631405369443002,-1.5397005265898045,88.5540950455006,6.425909891200135,0.712891246477991,1,-0.6774997711181641,-1.2949981689453125,-2.938748836517334,-4.117498397827148,0.6500015258789062,1,0.030978244926167298,1.5373447054669855,36.63000106811523,1.999999999999951,36.78499984741211,-2.0943010551467878,36.30500030517578,0.030978244926167298
9296,2017-01-25,36.72000122070313,36.93999862670898,36.55500030517578,36.80500030517578,26600000.0,-0.002173859185215732,1.169030732860567,-0.42499380114055463,79.50422644621642,70.14114574822102,-0.4599857666503411,-1.1885943750218146,-1.9021132838451749,-3.3014223377182716,20.558006487155076,0.384998321533196,0.5895997517372891,1.0005012512207117,-0.49325692693849277,2.494259429379916,0.253622162141113,1.7473803403003103,-1.2308442656113812,74.85743931361769,-9.750146757563684,0.7468790890796007,1,-0.542501449584968,-1.1925010681152415,-2.7887506484985423,-4.037500381469734,0.5,2,0.025326804854555185,1.0256267300488082,36.79999923706055,1.5373447054669855,36.63000106811523,1.999999999999951,36.78499984741211,0.025326804854555185
9297,2017-01-26,37.75,38.435001373291016,36.5,36.560001373291016,52161400.0,0.02805007475642851,-1.9541974729841094,-14.000134637825424,84.1635559505053,73.34650818559466,-1.3330999151685603,-2.146309153311549,-2.8468504440123112,-4.298672405195148,20.82058882928378,1.9350013732910156,0.6788239117093582,1.914750099182129,0.17525415942820644,3.6542460389360514,1.0450021293051677,2.78449806905909,-2.0287083774494903,66.82805988236325,-17.723606075346765,0.8697479698769619,1,-0.592498779296875,-1.4749984741210938,-3.63124942779541,-5.067499160766602,-0.31000137329102273,3,0.003708593103269875,1.169030732860567,36.72000122070313,1.0256267300488082,36.79999923706055,1.5373447054669855,36.63000106811523,0.003708593103269875
9298,2017-01-27,37.974998474121094,37.99499893188477,37.30500030517578,37.74499893188477,23326800.0,0.005960224480028975,4.111092273131645,0.19327714929587703,84.8040054415663,75.76470267284336,-1.3443981069096864,-2.2711648821784394,-2.9951101048204904,-4.491436940142137,21.314417340219467,0.6899986267089915,0.7896902193710957,2.00224857330322,0.04476569743998482,3.959731449166455,1.0235071353716023,2.9809900112348373,-1.7652390964372913,76.88429592057769,-6.894692546997305,0.9787414379316159,1,-0.8024978637695312,-1.6999969482421875,-3.718748092651367,-5.292497634887695,-0.5550003051757812,4,-0.011718228115992324,-1.9541974729841094,37.75,1.169030732860567,36.72000122070313,1.0256267300488082,36.79999923706055,-0.011718228115992324
9299,2017-01-30,37.66999816894531,37.95500183105469,37.25,37.92499923706055,26341800.0,-0.008031608095616649,3.4761132034343705,-1.1087025027781345,77.46655044429039,77.196526880338,-0.9364269963953902,-1.854504268603435,-2.6108196391546343,-4.157085997282337,22.314905915884125,0.7249984741210938,0.8783652387451752,1.5659982681274442,-0.4795956310583165,3.611592167313205,0.5432013185345639,2.5887952177203246,-1.1699981689453125,60.4649787382528,-20.96129814748138,1.0227969495928793,1,-0.4199981689453125,-1.3949966430664062,-3.0337486267089844,-4.85999870300293,-0.55999755859375,0,-0.006636581156143961,4.111092273131645,37.974998474121094,-1.9541974729841094,37.75,1.169030732860567,36.72000122070313,-0.006636581156143961
9300,2017-01-31,37.709999084472656,37.74499893188477,37.23500061035156,37.525001525878906,26925600.0,0.0010618772888690842,3.0000299195163334,-0.7254775831376128,77.43908566154442,79.05002786401425,-0.8406542296501769,-1.7324841349108056,-2.5773290449486836,-4.167285551080937,24.63913259747421,0.5099983215332102,0.9945537425053672,1.446749305725099,-0.5770535471271288,3.470552158577327,0.43484787929898516,2.458650732151213,-0.8616988372802723,62.53220804772409,-19.80945195096958,1.0119014264261148,1,-0.45999908447265625,-1.43499755859375,-3.026249885559082,-4.899999618530273,-0.329998016357429,1,-0.003182151545958911,3.4761132034343705,37.66999816894531,4.111092273131645,37.974998474121094,-1.9541974729841094,37.75,-0.003182151545958911
9301,2017-02-01,37.80500030517578,38.09500122070313,37.625,37.64500045776367,18004000.0,0.002519258101553401,-3.6999942779760002,0.8648754536456615,75.65796144135643,80.05475115857277,-0.7547964734342898,-1.6539559484929924,-2.6126608833557583,-4.230113595571311,27.540197655479382,0.4700012207031321,1.0369366939579052,1.3777505874633817,-0.5835869549076733,3.339088129834437,0.3970818162778542,2.3584193586489093,-0.6710938552856405,67.441828372259,-12.399883218621596,0.9806687711855266,2,-0.4025001525878906,-1.529998779296875,-3.1175012588500977,-4.995000839233398,-0.4850006103515625,2,-0.009390280105029514,3.0000299195163334,37.709999084472656,3.4761132034343705,37.66999816894531,4.111092273131645,37.974998474121094,-0.009390280105029514
9302,2017-02-02,37.54499816894531,37.81999969482422,37.50500106811523,37.72000122070313,15387800.0,-0.0068774536207283354,-1.4706040750380653,-1.0937701165868408,73.4355329672257,79.9356855071907,-0.33570616344249515,-1.2526160136083035,-2.292362490287445,-3.930740776983768,30.471647715262574,0.3149986267089915,1.0833563712654168,0.9872486114501982,-0.9020267078152244,2.8765239307156207,0.042610951817486864,1.9318862710829094,-0.30999755859375,36.04620216106852,-41.66714446544073,0.9446376596327101,2,-0.10499763488769531,-1.2699966430664062,-2.7787485122680664,-4.73499870300293,-0.24499893188476562,3,-0.008656198271198678,-3.6999942779760002,37.80500030517578,3.0000299195163334,37.709999084472656,3.4761132034343705,37.66999816894531,-0.008656198271198678
9303,2017-02-03,37.63000106811523,37.724998474121094,37.47000122070313,37.650001525878906,13851000.0,0.002264027255705736,2.000067320422689,0.11428633708260637,68.7218629965994,78.34416099282689,-0.3221141469040276,-1.1978022379319313,-2.3125815686678095,-3.9806683426582268,33.522086757194046,0.25499725341796164,1.1664836754173535,0.9445014953613224,-0.8665315822074575,2.7555345729301024,0.03898495657693246,1.8500180341457124,-0.17900032043456093,45.930253189260874,-28.480874935147078,0.9055165387843916,2,-0.16250038146971946,-1.354999542236321,-2.6250009536743093,-4.790000915527337,-0.2200012207031179,4,-0.00504922763787119,-1.4706040750380653,37.54499816894531,-3.6999942779760002,37.80500030517578,3.0000299195163334,37.709999084472656,-0.00504922763787119
9304,2017-02-06,37.27000045776367,37.59500122070313,37.224998474121094,37.59500122070313,16223000.0,-0.009566850920357584,1.2769346338485539,16.24966622162342,63.826846746050705,76.113292010595,0.15446070886619623,-0.7058403392130614,-1.903862216757993,-3.5794259106121658,36.178417877499925,0.4050025939941335,1.2157245851154812,0.4777507781982422,-1.1948720777526276,2.150373634149112,-0.35856064977719626,1.3140622061736806,1.1650009155273438,5.17262546806622,-65.12591655214204,0.8363114279754353,2,0.19750022888183594,-0.9949989318847656,-2.260000228881836,-4.430000305175781,0.4799995422363281,0,0.004024623271781991,2.000067320422689,37.63000106811523,-1.4706040750380653,37.54499816894531,-3.6999942779760002,37.80500030517578,0.004024623271781991
9305,2017-02-07,37.43000030517578,37.599998474121094,37.2599983215332,37.33000183105469,15812400.0,0.0042929929017154755,-1.8332697565007312,-0.3076868903834575,67.82246894010667,74.81531895436058,0.10418015883032439,-0.7453561607350707,-2.011312537212852,-3.7000282918295966,38.56457322536376,0.3400001525878906,1.1977544572078571,0.5370006561279297,-1.0254414177181843,2.0994427299740437,-0.2442203807951273,1.3182216930509867,0.9808010101318345,23.563354467566214,-44.721705910053615,0.7812210369230578,2,0.03750038146972656,-1.154998779296875,-2.413750648498535,-4.590000152587891,0.25,1,-0.008549283788810702,1.2769346338485539,37.27000045776367,2.000067320422689,37.63000106811523,-1.4706040750380653,37.54499816894531,-0.008549283788810702
9306,2017-02-08,37.34500122070313,37.459999084472656,37.290000915527344,37.43000030517578,14212200.0,-0.0022708812123866107,1.344856616679821,-0.8500038147554031,64.73089624884389,72.65613454306488,0.3209055235631908,-0.5395602053060244,-1.8768920310580839,-3.584268457963894,40.3662599775356,0.1699981689453125,1.1703682407017126,0.3577514648437585,-1.0615866323445289,1.777089562032046,-0.3519175837503852,1.0674205134379022,1.0420840377807536,20.168487459610365,-44.227767811437985,0.7096690485941449,2,0.31499862670897727,-1.0699996948242259,-2.396251678466804,-4.5050010681152415,0.11499786376952414,2,0.0009372030062404502,-1.8332697565007312,37.43000030517578,1.2769346338485539,37.27000045776367,2.000067320422689,37.63000106811523,0.0009372030062404502
9307,2017-02-09,37.51499938964844,37.61999893188477,37.27999877929688,37.5,14329400.0,0.004552099702464618,2.0222440744632046,-0.17646530832063229,61.33540575024622,70.04851235514043,0.12747195344852713,-0.6100989598913173,-1.980773207241164,-3.7196503158944623,42.33463611921382,0.3400001525878906,1.127393317583099,0.4447496414184542,-0.8872628579035222,1.7767621407404306,-0.22125660824253401,1.1107558910794424,0.8488441331481908,58.00018310546875,-2.0764704782172885,0.6660062496609893,2,0.14500045776367188,-1.0024986267089844,-2.653749465942383,-4.674999237060547,-0.034999847412109375,3,-0.005197912781467973,1.344856616679821,37.34500122070313,-1.8332697565007312,37.43000030517578,1.2769346338485539,37.27000045776367,-0.005197912781467973
9308,2017-02-10,37.57500076293945,37.63999938964844,37.400001525878906,37.49499893188477,12684200.0,0.001599396888370297,1.2857039055404178,5.3336724313321815,65.11999511718778,68.67667287435125,0.0053238293568540485,-0.5514903372544353,-2.0020949047268886,-3.7437761937169114,44.418057056039814,0.23999786376953125,1.126702720810016,0.4115009307861328,-0.7724534000121608,1.5954552615844264,-0.18047623461301043,1.003478096185276,0.766065858883664,84.33771486349848,25.068609852226217,0.5919771653991466,2,0.08499908447265625,-1.0074996948242188,-2.7137508392333984,-4.7350006103515625,-0.5050010681152344,4,-0.007318736401733972,2.0222440744632046,37.51499938964844,1.344856616679821,37.34500122070313,-1.8332697565007312,37.43000030517578,-0.007318736401733972
9309,2017-02-13,37.85499954223633,37.86000061035156,37.54999923706055,37.599998474121094,20421800.0,0.0074517305019734525,1.3396047157725028,3.1874403967197185,66.30602946101367,67.43966662984782,-0.27454399659449535,-0.7543917205176314,-2.229208005941146,-3.988940880427023,45.69435224229204,0.3100013732910156,1.0008595638234112,0.617999649047853,-0.5447886866974017,1.7807879847931076,0.036605481175229215,1.1993938169204768,0.46374571663275077,99.1664918270423,41.800598153040454,0.5813941678726267,2,-0.19499969482421875,-1.1824989318847656,-2.987499237060547,-5.0149993896484375,-0.8149986267089844,0,-0.011755374460583834,1.2857039055404178,37.57500076293945,2.0222440744632046,37.51499938964844,1.344856616679821,37.34500122070313,-0.011755374460583834
9310,2017-02-14,38.04499816894531,38.1150016784668,37.724998474121094,37.79999923706055,15477400.0,0.005019115810501962,1.0259593567628087,0.9607761006477479,69.80562727513262,66.78940727804518,-0.4604465562723732,-0.8489050110764822,-2.3686643774044995,-4.150071665808241,47.13913320540133,0.3900032043457031,0.8460644753295554,0.7197483062744112,-0.4044930360166603,1.8439896485654828,0.15762763512887545,1.281868977419947,0.25187215422880627,91.6163752735379,34.956793730029325,0.5621206711455348,2,-0.3749980926513672,-1.3149967193603516,-3.1774978637695312,-5.204998016357422,-0.8249969482421804,1,-0.007753927799794447,1.3396047157725028,37.85499954223633,1.2857039055404178,37.57500076293945,2.0222440744632046,37.51499938964844,-0.007753927799794447
9311,2017-02-15,38.29999923706055,38.33000183105469,37.84500122070313,37.875,13849200.0,0.0067026174369324565,-1.000015730814335,1.7346983261969637,60.70035964976093,65.37438802054909,-0.7128072135474639,-0.9846653854080003,-2.5517094768601964,-4.375546697335679,48.71679974152282,0.4850006103515554,0.7513740802067375,0.8669994354248018,-0.19215216426078996,1.9261510351103937,0.33742363558200594,1.3965752352675977,-1.0750007629394531,97.1426184005929,40.043835068494715,0.5295757998427942,2,-0.5224990844726562,-1.4699993133544922,-3.4324989318847656,-5.459999084472656,-0.9199981689453196,2,-0.01618796199047523,1.0259593567628087,38.04499816894531,1.3396047157725028,37.85499954223633,1.2857039055404178,37.57500076293945,-0.01618796199047523
9312,2017-02-16,37.99499893188477,38.224998474121094,37.84000015258789,38.224998474121094,16599400.0,-0.007963454601864428,2.3478181546779893,-0.5411763649908728,50.3773663671057,63.33611061727202,-0.3768961023416253,-0.5760998474802435,-2.1752018855615773,-4.041296614976346,50.23550343765122,0.45999908447265625,0.6433980821954108,0.47749919891358417,-0.46609029906196753,1.4210886968891359,0.005704449925808319,0.94929394790136,-0.7479003906250057,63.97819470536676,8.9945788912977,0.4717947489877769,2,-0.2174987792968821,-1.102499008178718,-3.017498016357429,-5.04499816894532,-0.8849983215332102,3,-0.014080796485117286,-1.000015730814335,38.29999923706055,1.0259593567628087,38.04499816894531,1.3396047157725028,37.85499954223633,-0.014080796485117286
9313,2017-02-17,37.65999984741211,38.02000045776367,37.5099983215332,37.97000122070313,19599800.0,-0.00881692575049764,1.4878162245647988,1.347834740351357,49.81346443725473,61.77906813851691,-0.041565212883092784,-0.1814920527368713,-1.771436233361186,-3.668000785821583,50.94713007611536,0.5100021362304688,0.534048684038325,0.09875011444091797,-0.7808053197413543,0.9783055486231902,-0.3410276026502146,0.5385278315320505,-0.3912432403564452,18.292790718229988,-34.510451215326704,0.4397777170911361,2,0.13500022888183594,-0.7349987030029297,-2.6824989318847656,-4.709999084472656,-0.5699996948242188,4,-0.0047796151329020375,2.3478181546779893,37.99499893188477,-1.000015730814335,38.29999923706055,1.0259593567628087,38.04499816894531,-0.0047796151329020375
9314,2017-02-21,37.88999938964844,38.02999877929688,37.40999984741211,38.02999877929688,13556300.0,0.006107263493579929,7.857166212533262,0.45160893373532296,53.13589081735463,60.1472261248778,-0.19486082050003972,-0.3291303944848778,-1.9387337992866094,-3.860851442784977,51.49196658504626,0.6199989318847727,0.45307041558693584,0.2657497406005831,-0.506963434347071,1.0384629155482372,-0.12060684687324397,0.6521063280744102,-0.6000178781127943,52.173750792999215,0.5763244396242158,0.3863565874738259,2,-0.08499908447265625,-0.7324981689453125,-2.9124984741210938,-4.939998626708984,-0.6699981689453054,1,-0.021641586382507128,1.4878162245647988,37.65999984741211,2.3478181546779893,37.99499893188477,-1.000015730814335,38.29999923706055,-0.021641586382507128
9315,2017-02-22,37.93999862670898,38.22000122070313,37.81999969482422,37.86999893188477,13126100.0,0.0013195892812338794,-3.7059509918320557,-0.4999999999998731,52.38935017831162,58.77594322815199,-0.18428888235097673,-0.30498125756974304,-1.9225454141517204,-3.877105548606785,52.12601379688218,0.40000152587891336,0.4018010826176166,0.25874900817870383,-0.42048982057577433,0.937987836933182,-0.08087040619853525,0.5983684225559429,-0.6292167087829554,57.60843875558132,7.684122115887163,0.33961941437723736,2,-0.13499832153319602,-0.7674980163574148,-2.667497634887688,-4.694997787475579,-0.43000030517577414,2,-0.023721606319407007,7.857166212533262,37.88999938964844,1.4878162245647988,37.65999984741211,2.3478181546779893,37.99499893188477,-0.023721606319407007
9316,2017-02-23,37.650001525878906,38.15999984741211,37.560001373291016,38.11999893188477,13258400.0,-0.007643571727119602,1.1818156597007885,-6.714277929156778,51.83894070174504,57.720780444985195,0.1715641298768702,0.06141002435872167,-1.5719119054047042,-3.5512741088831206,52.43499754710265,0.5999984741210938,0.386801856236751,-0.07774810791015341,-0.5856267752281923,0.43013055940788547,-0.33168744156917285,0.17619122574886603,-0.3188352096903131,29.44810832822366,-21.31332800897153,0.2539393336590183,2,0.21500015258789062,-0.40000152587890625,-2.238750457763672,-4.405000686645508,-0.060001373291015625,3,-0.011420990378452234,-3.7059509918320557,37.93999862670898,7.857166212533262,37.88999938964844,1.4878162245647988,37.65999984741211,-0.011420990378452234
9317,2017-02-24,37.88999938964844,37.900001525878906,37.47000122070313,37.72000122070313,11557800.0,0.006374444994499351,3.5262608416317915,-0.36170022807143637,54.31892235102691,56.52066124874509,-0.010779535513087524,-0.1766169036177132,-1.7399808906793695,-3.7543967530591402,51.13249444732043,0.43000030517577414,0.3489580916664181,0.15524978637695597,-0.3577534313064703,0.6682530040603822,-0.10125182246475362,0.41175139521866555,-0.5388563631625232,59.25910227609832,7.560768361556072,0.25650160884171186,2,-0.019998550415039062,-0.6399993896484375,-2.4512481689453125,-4.644998550415039,-0.3299980163574219,4,-0.013459971753721933,1.1818156597007885,37.650001525878906,-3.7059509918320557,37.93999862670898,7.857166212533262,37.88999938964844,-0.013459971753721933
9318,2017-02-27,37.52999877929688,37.79999923706055,37.5,37.7599983215332,9563600.0,-0.009501203910019296,-1.0689809394772498,-1.3529530562786254,54.31892235102691,55.188760458746565,0.382377286776169,0.15635235566058725,-1.3265482581697938,-3.3580424571622345,49.75960246154632,0.3899993896484375,0.32524054644115097,-0.18250083923339133,-0.6902037310040612,0.3252020525372785,-0.4363522851187298,0.07135060665194715,-0.15927857671959345,14.814657831655145,-41.0021275889318,0.2538514458853364,2,0.34000205993651633,-0.12749862670899148,-2.0362491607666087,-4.282499313354499,0.26000213623046164,0,-0.011190998737175772,3.5262608416317915,37.88999938964844,1.1818156597007885,37.650001525878906,-3.7059509918320557,37.93999862670898,-0.011190998737175772
9319,2017-02-28,37.41999816894531,37.61999893188477,37.18000030517578,37.61999893188477,16872300.0,-0.002931004900864842,3.399969482538048,0.8695702652049737,49.83104450836659,52.96936237355034,0.4740335466932919,0.2599932698081915,-1.1639368400158645,-3.2090846480096644,48.14149430538559,0.4399986267089915,0.3063143428394852,-0.2800014495849581,-0.8041541593086805,0.24415126013876431,-0.5420778044468193,-0.01792509472309689,0.910003662109375,23.076697355389932,-35.298936829019894,0.26207635486186165,2,0.3350028991699219,0.020002365112304688,-1.732497215270996,-4.007497787475586,-0.07999801635742188,1,-0.008818760890033528,-1.0689809394772498,37.52999877929688,3.5262608416317915,37.88999938964844,1.1818156597007885,37.650001525878906,-0.008818760890033528
9320,2017-03-01,37.59000015258789,37.83000183105469,37.52000045776367,37.72000122070313,16486500.0,0.0045430783527846685,-1.296302575622713,0.6500028610120477,54.0229784259364,52.22743112645873,0.2600497033613607,0.08489281986345532,-1.2760112124268517,-3.338505880947963,46.62561863802982,0.410003662109375,0.27392997307635625,-0.10399951934814311,-0.6304126462404867,0.42241360754420043,-0.36720608279431843,0.1592070440980322,0.7170016479492176,41.836738665867394,-20.488993847728537,0.26320656344617216,3,0.11249923706054688,-0.12249946594238281,-1.8200006484985352,-3.892500877380371,0.5400009155273366,2,-0.009843014907763625,3.399969482538048,37.41999816894531,-1.0689809394772498,37.52999877929688,3.5262608416317915,37.88999938964844,-0.009843014907763625
9321,2017-03-02,37.45000076293945,37.54999923706055,37.18999862670898,37.52000045776367,11116100.0,-0.0037243785336563695,4.538587945302064,0.5384547668651954,48.922077577012075,52.065732372003886,0.2981507651946913,0.20757538909786177,-1.078194349728733,-3.1552142572921085,44.42323619878598,0.40000152587891336,0.2086198830723731,-0.22624893188476847,-0.7607805614041823,0.30828269763464533,-0.4935147466444789,0.041016882874941984,0.8344610076904289,37.5,-24.324757698538036,0.26726581475970784,3,0.25,0.017499923706054688,-1.6362504959106445,-3.642500877380371,0.579998016357429,3,0.0016020709578494774,-1.296302575622713,37.59000015258789,3.399969482538048,37.41999816894531,-1.0689809394772498,37.52999877929688,0.0016020709578494774
9322,2017-03-03,37.22000122070313,37.5,37.18000030517578,37.459999084472656,11067100.0,-0.006141509680927082,1.0,3.428555858310525,44.4269978093894,51.46723608001885,0.4544457421106216,0.4342424138002201,-0.7965323914890448,-2.8824212027740046,42.47487724707704,0.31999969482421875,0.10141988278607528,-0.43999862670897727,-1.0099190007074554,0.1299217472895009,-0.7249588137082199,-0.15503843970973463,1.0423713206176686,6.1539725577202615,-50.64098186529111,0.2849601869992396,3,0.479999542236321,0.2474994659423757,-1.3675012588501048,-3.25000190734864,0.4499969482421804,4,0.009940862970175157,4.538587945302064,37.45000076293945,-1.296302575622713,37.59000015258789,3.399969482538048,37.41999816894531,0.009940862970175157
9323,2017-03-06,37.43999862670898,37.5,36.900001525878906,37.06999969482422,13181100.0,0.005910730757404448,1.4489649749710005,-1.5416759385828434,43.359969140549474,50.38102256037383,0.22345834503598638,0.21005002805539874,-0.9751081412203462,-3.0612644607391886,40.287013350594194,0.5999984741210938,0.020814409429192438,-0.21050109863281818,-0.7887997683770465,0.3677975711114101,-0.4996504335049323,0.07864823623929595,0.8007264698889216,58.06418533679998,6.355110532051263,0.2891493348721147,3,0.12000274658203836,0.1750030517578196,-0.7237472534179616,-2.3474979400634695,-0.20999908447264914,0,0.0032052016822572416,1.0,37.22000122070313,4.538587945302064,37.45000076293945,-1.296302575622713,37.59000015258789,0.0032052016822572416
9324,2017-03-07,37.41999816894531,37.63999938964844,37.27000045776367,37.41999816894531,14812400.0,-0.0005342002803759849,-1.46669718471046,0.0,39.42468314068306,48.94050400063732,0.18973006868098707,0.254934754798569,-0.9101629916088569,-2.993261823042147,38.866805513952144,0.3699989318847656,-0.010583558108095303,-0.23800144195556783,-0.7991592166525194,0.3231563327413838,-0.5185803293040436,0.042577445392907975,0.7670979848238275,55.913599186198184,8.870317048803571,0.28057888734847575,3,0.11000251770019531,0.19500350952148438,-0.6962471008300781,-2.0524978637695312,-0.12999725341796875,1,0.00988783443846053,1.4489649749710005,37.43999862670898,1.0,37.22000122070313,4.538587945302064,37.45000076293945,0.00988783443846053
9325,2017-03-08,37.11000061035156,37.34000015258789,37.09000015258789,37.16999816894531,12934300.0,-0.00828427508719165,-4.0000762951094835,-100.0,30.232519824447067,46.53979056982642,0.41304731975226616,0.5688971938596978,-0.5609587965782197,-2.638812768659406,37.210103036413734,0.3299980163574219,-0.025553561749916298,-0.531999015808104,-1.1370592493379235,0.07306121772171537,-0.8345291325730173,-0.2294688990431908,1.0256117583019702,28.378336580990382,-11.818471206644485,0.3025301167649103,3,0.29000091552734375,0.5050010681152344,-0.3474998474121094,-1.3474998474121094,0.029998779296875,2,0.006197777915750491,-1.46669718471046,37.41999816894531,1.4489649749710005,37.43999862670898,1.0,37.22000122070313,0.006197777915750491
9326,2017-03-09,37.38000106811523,37.45000076293945,37.11999893188477,37.18000030517578,11213300.0,0.007275679151790504,-1.062488824251719,-3.333481688707918,39.663869640814305,44.911451379802806,0.11255605951890146,0.31795499825795304,-0.7818428963874666,-2.8613824208381686,35.55374683204424,0.3400001525878906,-0.0661276998579865,-0.26374855041504475,-0.8653847233116068,0.33788762248151727,-0.5645666368633258,0.03706953603323626,0.7061868668273235,64.8649902570279,26.533085762858924,0.30081808644828173,3,-0.014999389648430395,0.2350006103515696,-0.6175003051757741,-1.522500991821282,-0.18000030517577414,3,0.02006420488413907,-4.0000762951094835,37.11000061035156,-1.46669718471046,37.41999816894531,1.4489649749710005,37.43999862670898,0.02006420488413907
9327,2017-03-10,37.31999969482422,37.61000061035156,37.13000106811523,37.599998474121094,12435000.0,-0.0016051731293873495,2.1999643965210787,-1.3999885559519085,43.70368486564447,43.731980548093645,0.0929776451552371,0.3821937105119986,-0.675955904437572,-2.7544562597720557,33.73648141838457,0.47999954223633523,-0.1138379411373478,-0.3139999389648409,-0.9305565994707052,0.3025567215410234,-0.6222782692177731,-0.005721608711908743,0.7187407837557842,56.756673161980764,15.233557873427408,0.3082783302529327,3,0.045001983642578125,0.2950019836425781,-0.4812488555908203,-1.4549999237060547,0.2700004577636719,4,0.019024627285062046,-1.062488824251719,37.38000106811523,-4.0000762951094835,37.11000061035156,-1.46669718471046,37.41999816894531,0.019024627285062046
9328,2017-03-13,37.29999923706055,37.4900016784668,37.13999938964844,37.31999969482422,10991800.0,-0.0005359179508901413,-1.0588360690684289,0.07143051771117166,38.15257906323653,42.43437327641253,0.08596143142964507,0.40109999862086454,-0.6025861161315476,-2.6857338803846176,31.796163870947346,0.3500022888183594,-0.14243569174923465,-0.32025032043456747,-0.9543629047366338,0.3138622638674988,-0.6373066125856042,-0.00319402828353077,0.6931916834114134,38.18170468653549,-1.9117994522453046,0.31705629215103465,3,0.06500244140625,0.31500244140625,-0.44249820709228516,-1.382497787475586,0.22999954223633523,0,0.009919542612675025,2.1999643965210787,37.31999969482422,-1.062488824251719,37.38000106811523,-4.0000762951094835,37.11000061035156,0.009919542612675025
9329,2017-03-14,37.40999984741211,37.61000061035156,37.15999984741211,37.209999084472656,9592100.0,0.002949078085831891,-2.00001271568989,-9.999809269502194,39.60784841712212,40.832692164322054,-0.028615852578766976,0.26988912647285446,-0.6510359836183568,-2.7447605908204906,29.580019151308225,0.4500007629394531,-0.20009185126297524,-0.18799972534179688,-0.8186493994320188,0.442649948748425,-0.5033245623869078,0.12732511170331406,0.539463497276131,61.53834867769504,22.682980660827468,0.3153248370451114,3,-0.1399993896484375,0.2050018310546875,-0.5387487411499023,-1.2099990844726562,0.5900001525878906,1,-0.004811555891739316,-1.0588360690684289,37.29999923706055,2.1999643965210787,37.31999969482422,-1.062488824251719,37.38000106811523,-0.004811555891739316
9330,2017-03-15,37.75,37.83000183105469,37.40999984741211,37.52000045776367,11142600.0,0.009088483132175362,1.1538386298502499,1.149993324305251,51.92304870784394,41.166133401081154,-0.38390494893809546,-0.0983891759979656,-0.9075019081296105,-3.0315318204875012,27.127842360886373,0.4200019836425781,-0.22590022018263767,0.16675033569335795,-0.43291808026137346,0.7664187516480894,-0.1330838722840042,0.4665845436707201,0.15748487193586413,88.7321824814772,46.675655442065995,0.2998342079773641,3,-0.3849983215332031,-0.13499832153320312,-0.878748893737793,-1.539999008178711,0.4099998474121094,2,-0.012185406211196237,-2.00001271568989,37.40999984741211,-1.0588360690684289,37.29999923706055,2.1999643965210787,37.31999969482422,-0.012185406211196237
9331,2017-03-16,37.68000030517578,37.9900016784668,37.58000183105469,37.70000076293945,13028300.0,-0.0018542965516349375,-2.727315288446533,-0.08695868508782115,45.67903172634645,41.305248280743044,-0.3105013543179851,-0.08139287415245633,-0.7530590929731957,-2.903699013953407,24.43682407188257,0.4099998474121094,-0.22878867296154937,0.12775058746338175,-0.37162192319028975,0.6271230981170532,-0.121935667863454,0.3774368427902175,-0.779998779296875,63.95335426979679,23.07841322626099,0.24968625532683753,3,-0.2349987030029297,-0.06499862670898438,-0.8087491989135742,-1.4575004577636719,0.3299980163574219,3,-0.014331234372446877,1.1538386298502499,37.75,-2.00001271568989,37.40999984741211,-1.0588360690684289,37.29999923706055,-0.014331234372446877
9332,2017-03-17,37.459999084472656,37.959999084472656,37.36999893188477,37.86999893188477,32703100.0,-0.005838673538251182,-1.000000000000024,20.49952317375584,48.471622994785854,41.873209820102645,-0.059090260369167424,0.10168591978463581,-0.4626476938606032,-2.624241600859804,21.400637846569886,0.5900001525878835,-0.26662153686326917,-0.0655006408691392,-0.5203443657334219,0.3893430839951435,-0.2929225033012841,0.1619212215630057,-0.5381975555419913,37.64692154759607,-6.254950928513303,0.22742186243214274,3,0.0800018310546875,0.15500259399414062,-0.49249839782714844,-1.2374992370605469,1.0300025939941406,4,-0.006940692148627803,-2.727315288446533,37.68000030517578,1.1538386298502499,37.75,-2.00001271568989,37.40999984741211,-0.006940692148627803
9333,2017-03-20,37.47999954223633,37.75,37.40999984741211,37.52999877929688,11041000.0,0.0005339150627998723,-2.5789748428935693,0.12194940406964742,51.363667101888815,43.19976359356995,-0.08137760212939327,0.07115712670831442,-0.4150671500742362,-2.5912511826457205,19.39019012531123,0.3400001525878906,-0.2759490393480988,-0.03650016784668253,-0.4872430272203161,0.41424269152695103,-0.2618715975334993,0.18887126184013425,-0.5368340103149407,38.55409504550051,-7.652292929489576,0.2253714296868175,3,0.060001373291015625,0.13500213623046875,-0.3937492370605469,-1.2574996948242188,1.3100013732910156,0,0.0029349149331658886,-1.000000000000024,37.459999084472656,-2.727315288446533,37.68000030517578,1.1538386298502499,37.75,0.0029349149331658886
9334,2017-03-21,37.06999969482422,37.61000061035156,37.0,37.4900016784668,18806700.0,-0.01093916361845415,-1.1785682658837473,8.40016784923967,39.3442469173631,44.21217771500506,0.3059251902491056,0.43908704824443134,0.05720864213282084,-2.1265938223180143,17.21537300430322,0.6100006103515625,-0.25973645842500304,-0.40550003051757955,-0.862329751893192,0.05132969085803296,-0.6339148912053858,-0.1770851698297733,-0.10589743997192613,7.070664257117866,-38.04896583260674,0.22841486068780648,3,0.4250011444091797,0.5450019836425781,0.043750762939453125,-0.8474998474121094,2.520000457763672,1,0.0124089314340321,-2.5789748428935693,37.47999954223633,-1.000000000000024,37.459999084472656,-2.727315288446533,37.68000030517578,0.0124089314340321
9335,2017-03-22,37.040000915527344,37.2599983215332,36.810001373291016,37.16999816894531,11088900.0,-0.0008092468180155299,1.9032289820830872,0.30951580821245944,41.20171252220451,44.383049146270636,0.36313815456167475,0.4197225293110165,0.1413920713306993,-2.0259093096935104,14.794673939763006,0.4499969482421875,-0.2570322608566684,-0.39049892425536825,-0.8317158569479233,0.05071800843718677,-0.6111073906016458,-0.16989045790909074,0.9500007629394531,19.491481589241264,-25.493493179094667,0.2206084663462759,3,0.3600006103515625,0.5300006866455078,0.1262493133544922,-0.8050003051757812,2.1499977111816335,2,0.0259179012079942,-1.1785682658837473,37.06999969482422,-2.5789748428935693,37.47999954223633,-1.000000000000024,37.459999084472656,0.0259179012079942
9336,2017-03-23,37.22000122070313,37.47999954223633,36.849998474121094,37.0099983215332,11690900.0,0.004859619350072286,-1.3773508856532097,-1.6154410470098557,49.99999999999999,45.082639716754585,0.17662957301801185,0.21698065036714098,0.017334558010837497,-2.1248372980941426,12.976049521738659,0.6300010681152344,-0.2359997334315338,-0.18899860382079225,-0.6270751360343567,0.2490779283927722,-0.40803686992757804,0.03003966228599353,0.7464004516601506,35.65223160234252,-13.656173902595228,0.21903826610678315,3,0.18000030517577414,0.35000038146971946,-0.02000045776367898,-0.9850006103515696,1.9699974060058452,3,0.02525520139387094,1.9032289820830872,37.040000915527344,-1.1785682658837473,37.06999969482422,-2.5789748428935693,37.47999954223633,0.02525520139387094
9337,2017-03-24,37.38000106811523,37.56999969482422,37.08000183105469,37.2400016784668,17814800.0,0.004298759864712176,-1.130429734795084,0.6666545566837458,48.64870437830776,46.24887586287362,0.029095710789356133,0.01772262311970252,-0.09644385974995373,-2.205204817178064,11.412343983067776,0.48999786376953125,-0.1502414204513869,-0.0034988403320355133,-0.37852246350016117,0.37152478283609014,-0.1910106519161019,0.18401297125203087,0.5632725982666074,60.63835399630628,11.923715633923642,0.18751181158406335,3,0.02000045776367898,0.13749885559082742,-0.07625102996825461,-1.1450004577636648,1.9599990844726634,4,0.01685385862536415,-1.3773508856532097,37.22000122070313,1.9032289820830872,37.040000915527344,-1.1785682658837473,37.06999969482422,0.01685385862536415
9338,2017-03-27,37.11000061035156,37.310001373291016,36.900001525878906,37.18999862670898,13473700.0,-0.007223126004508695,1.5624709430543469,-0.5714168937329482,43.72474887875747,46.70630924749977,0.3009597023576376,0.26840586005671696,0.22226809782411294,-1.8558546020258433,9.692548476766994,0.479999542236321,-0.12392975887942725,-0.25249938964843466,-0.6398175463674391,0.13481876707056983,-0.4461584680079369,-0.05884031128893241,0.8106076101684536,37.49994039529838,-9.878427012120646,0.19365907835950155,3,0.29000091552734375,0.4050006866455078,0.22499942779541016,-0.875,1.4300003051757812,0,0.037186770288823334,-1.130429734795084,37.38000106811523,-1.3773508856532097,37.22000122070313,1.9032289820830872,37.040000915527344,0.037186770288823334
9339,2017-03-28,37.09000015258789,37.27999877929688,36.68999862670898,36.95000076293945,14389600.0,-0.0005389506180200065,1.2692460055460113,-1.7500357636738,49.54127477142482,46.441667699008754,0.3026181674838142,0.27659737955778496,0.269991401789099,-1.752861200164439,9.023464166674655,0.5900001525879048,-0.11025743762878193,-0.25599994659423686,-0.6607293888685746,0.14872949568010085,-0.45836466773140216,-0.053635225457071556,0.8083959309875439,45.45466367849121,-4.148332640714337,0.2023647211371684,3,0.25,0.36499977111816406,0.2700004577636719,-0.8549995422363281,1.2000007629394531,1,0.04583447710826816,1.5624709430543469,37.11000061035156,-1.130429734795084,37.38000106811523,-1.3773508856532097,37.22000122070313,0.04583447710826816
9340,2017-03-29,37.22000122070313,37.310001373291016,36.849998474121094,36.900001525878906,10407800.0,0.0035050166508605596,-1.190459755499446,2.2857220708447374,46.07844420550731,46.48604686335996,0.10005210721682545,0.12380310958801033,0.17318035563630474,-1.7984304886945282,7.882732857047225,0.4600028991699219,-0.07558176552291229,-0.10749893188475568,-0.4988724532153128,0.28387458944580146,-0.3031856925500307,0.08818782878051934,0.6300589645976444,60.22749439717132,12.036402012807457,0.19568676066527757,3,0.10499763488768821,0.23499870300292258,0.261249542236321,-0.9850006103515696,1.789997100830071,2,0.06367541252434128,1.2692460055460113,37.09000015258789,1.5624709430543469,37.11000061035156,-1.130429734795084,37.38000106811523,0.06367541252434128
9341,2017-03-30,37.5099983215332,37.54999923706055,37.13000106811523,37.13000106811523,10232300.0,0.007791431792558923,-1.2105326560523169,1.1874925494122934,54.18499093379403,47.120865523249755,-0.24204989828958645,-0.17019462576406852,-0.07522055999046984,-1.9973008605207951,7.424267165012279,0.4199981689453196,-0.04443745656857345,0.17949829101562642,-0.21671856998582228,0.5757151520170751,-0.018610139485097932,0.3776067215163508,0.293659401423902,93.18167040188659,44.17079422320665,0.19810843050072452,3,-0.28999900817871094,-0.08499908447265625,-0.02124786376953125,-1.2749977111816406,1.69000244140625,3,0.044788066658252745,-1.190459755499446,37.22000122070313,1.2692460055460113,37.09000015258789,1.5624709430543469,37.11000061035156,0.044788066658252745
9342,2017-03-31,37.59000015258789,37.68999862670898,37.2599983215332,37.41999816894531,15556500.0,0.002132813506652731,1.3243326838019747,0.4473768747364745,56.22319072161576,47.6608125921083,-0.33712398629331375,-0.23300193555304105,-0.11699701680173291,-1.9824703754020092,7.085921566960199,0.43000030517577414,-0.07689604032888298,0.24100017547607422,-0.1678434879604751,0.6498438389126235,0.036578343757796006,0.44542200719435243,0.16911120651928968,90.00015258789134,37.98282006109724,0.20442183171827516,3,-0.40000152587891336,-0.25,-0.03249931335449219,-1.3149986267089844,1.4900016784667969,4,0.042564471072792376,-1.2105326560523169,37.5099983215332,-1.190459755499446,37.22000122070313,1.2692460055460113,37.09000015258789,0.042564471072792376
9343,2017-04-03,37.560001373291016,37.88999938964844,37.38000106811523,37.47000122070313,16497700.0,-0.0007980521195823931,-2.7777589397983817,0.5294064849096407,53.33336724175349,49.21515929481835,-0.32920270822075537,-0.20401167516435237,-0.06380751465759715,-1.8636369909910684,7.598721107969481,0.5099983215332102,-0.08861474439480332,0.20500125885009624,-0.21288772725928595,0.6228902449594784,-0.003943234204591306,0.4139457519047838,-0.8700027465820384,72.50018278746127,20.79131912592507,0.20894449305468946,4,-0.2700023651123047,-0.220001220703125,-9.5367431640625e-07,-1.2849998474121094,1.5399971008300781,0,0.047390807087739795,1.3243326838019747,37.59000015258789,-1.2105326560523169,37.5099983215332,-1.190459755499446,37.22000122070313,0.047390807087739795
9344,2017-04-04,37.790000915527344,37.93000030517578,37.560001373291016,37.560001373291016,13177000.0,0.0061235232648282345,-2.217388419882905,2.5555461365661323,50.934601096636655,50.29659135864415,-0.4987817475636902,-0.4267499575265674,-0.2624687383858628,-2.0106260526985835,7.854206877357107,0.3699989318847656,-0.08816406813994604,0.41650066375732564,-0.0440834209397849,0.8770847484544362,0.18620862140877392,0.6467927061058774,-1.076002273559574,87.03711552861725,38.35862086275905,0.23029204234855372,4,-0.48000144958496094,-0.4500007629394531,-0.15375041961669922,-1.5149993896484375,1.4699974060058594,1,0.01984651976263474,-2.7777589397983817,37.560001373291016,1.3243326838019747,37.59000015258789,-1.2105326560523169,37.5099983215332,0.01984651976263474
9345,2017-04-05,37.34000015258789,37.9900016784668,37.2400016784668,37.83000183105469,18128600.0,-0.011907932046504754,-1.1739173701756422,-2.1304463204683795,43.25396645186288,49.547032075517805,-0.0019566405236517426,0.04360071196627757,0.2088070355630549,-1.4868135295127871,8.262751999356471,0.75,-0.10910843448409935,-0.04500007629394531,-0.4890719710797029,0.3990718184918123,-0.26703602368682056,0.17703587109892993,-0.5773614440917996,24.418480864428155,-21.405506471786076,0.2220359473928773,4,0.0,0.0,0.25750064849853516,-1.0649986267089844,1.6399993896484375,2,0.02544190570587368,-2.217388419882905,37.790000915527344,-2.7777589397983817,37.560001373291016,1.3243326838019747,37.59000015258789,0.02544190570587368
9346,2017-04-06,38.13000106811523,38.349998474121094,37.27000045776367,37.27999877929688,23316500.0,0.021156960693600402,-1.4827571087190055,-1.7346926065191886,60.84145551063234,50.901782201331635,-0.7256042705277395,-0.7244753736664364,-0.5477213749156888,-2.2108323958641947,8.719713913734203,1.0799980163574219,-0.04232868237295406,0.7075008392333899,0.1524142105066133,1.2625874679601665,0.42995752487000516,0.9850441535967747,-1.2937205814208923,80.18035665803997,31.945526992846332,0.27754331436338775,4,-0.6100025177001882,-0.6100025177001882,-0.5450010299682546,-1.854999542236321,0.8400001525879048,3,0.023078867788279167,-1.1739173701756422,37.34000015258789,-2.217388419882905,37.790000915527344,-2.7777589397983817,37.560001373291016,0.023078867788279167
9347,2017-04-07,38.02999877929688,38.27000045776367,37.91999816894531,38.2599983215332,14346000.0,-0.002622666824469877,1.7999755863100233,-0.27058696813165223,58.67506140214727,52.56292803726384,-0.5852486687499194,-0.5992798365878897,-0.4479235052174033,-2.0556173695097826,8.836838911859774,0.3500022888183594,0.023879269521195567,0.5719985961914134,-0.043061303310913956,1.1870584956937407,0.2644686464402497,0.879528545942577,-1.0726208536084059,71.17111544132115,20.814848454810885,0.30752994975116493,4,-0.510000228881843,-0.510000228881843,-0.44624805450440164,-1.7549972534179759,0.7900009155273366,4,0.03076523852742019,-1.4827571087190055,38.13000106811523,-1.1739173701756422,37.34000015258789,-2.217388419882905,37.790000915527344,0.03076523852742019
9348,2017-04-10,37.66999816894531,38.06999969482422,37.560001373291016,37.95000076293945,12640000.0,-0.009466227239206537,-1.0400088501651776,1.2174050055562382,59.61535169766114,53.68226991795676,-0.15361270402989646,-0.22149472426426797,-0.09956825026667104,-1.648323760845571,8.640920639153475,0.5099983215332031,0.04733714386726717,0.19349803924560405,-0.4238055398200302,0.8108016183112383,-0.11515375028721309,0.5021498287784212,-0.6012105993822274,38.738534395952975,-16.386973123794384,0.308651789532816,4,-0.06999969482421875,-0.14999961853027344,-0.08624744415283203,-1.3949966430664062,0.43000030517578125,0,0.037430414936196144,1.7999755863100233,38.02999877929688,-1.4827571087190055,38.13000106811523,-1.1739173701756422,37.34000015258789,0.037430414936196144
9349,2017-04-11,37.22999954223633,37.66999816894531,37.16999816894531,37.66999816894531,20042400.0,-0.011680346378984297,1.272734366194741,1.5714091088677267,52.69119670099173,54.41702019523281,0.34456830371993874,0.2153694056620239,0.33326467232888035,-1.1608751874381795,8.442030559345051,0.5,0.05355629574366816,-0.23750057220458842,-0.8640656212133067,0.3890644768041298,-0.5507830967089475,0.0757819522997707,1.1199989318847656,5.084860828241684,-52.29478510760801,0.31328252450436084,4,0.5100002288818359,0.28999900817871094,0.3575019836425781,-0.9549980163574219,1.4399986267089844,1,0.05022828243022959,-1.0400088501651776,37.66999816894531,1.7999755863100233,38.02999877929688,-1.4827571087190055,38.13000106811523,0.05022828243022959
9350,2017-04-12,37.290000915527344,37.5099983215332,37.13000106811523,37.45000076293945,17486000.0,0.0016116404520216676,1.7143149089225156,0.36363715179941564,51.0263873848879,54.06606424535434,0.3302722581410862,0.12557750562413617,0.26535752846970695,-1.1765079221239105,7.776871647969514,0.37999725341797586,0.0990336254356805,-0.15449924468994425,-0.7710930605636364,0.46209457118374786,-0.46279615262678675,0.15379766324689825,1.0363975524902358,13.114769476103879,-45.07117945745472,0.3082969079368455,4,0.4499988555908203,0.2299976348876953,0.2825002670288086,-1.0149993896484375,1.55999755859375,2,0.052829105863217096,1.272734366194741,37.22999954223633,-1.0400088501651776,37.66999816894531,1.7999755863100233,38.02999877929688,0.052829105863217096
9351,2017-04-13,37.13999938964844,37.38999938964844,36.9900016784668,37.36999893188477,18033900.0,-0.0040225669669117226,1.9629409853205046,1.437498509882504,46.47056909583971,52.98243962026811,0.4718947848197885,0.2456435072518346,0.4024846112238265,-0.990702789060883,6.8454984482379295,0.3999977111816406,0.12807780583118245,-0.2775007247924819,-0.8979543851322802,0.34295293554731643,-0.5877275549623846,0.03272610537742082,1.1385431823730485,11.718582361776697,-44.250449412341865,0.3102268301699003,4,0.5300006866455078,0.37999916076660156,0.36750221252441406,-0.8649978637695312,2.3500022888183594,3,0.04954227740511841,1.7143149089225156,37.290000915527344,1.272734366194741,37.22999954223633,-1.0400088501651776,37.66999816894531,0.04954227740511841
9352,2017-04-17,37.20000076293945,37.400001525878906,37.08000183105469,37.29999923706055,14475200.0,0.0016155458879123508,1.1333095976806877,0.43477683976579684,51.41065793234248,52.76880525255578,0.39197452286092727,0.17409071378183683,0.33842250123359463,-1.0129906164814741,6.4806142373414755,0.31999969482421875,0.1605368513444816,-0.20449943542480753,-0.8320582623721648,0.4230593915225498,-0.5182788488984826,0.10927997804886758,1.0012293554687517,19.444395387033538,-37.255550514473235,0.3137794134736778,4,0.4699993133544922,0.31999778747558594,0.29000091552734375,-0.9249992370605469,2.579998016357429,0,0.04758065649092802,1.9629409853205046,37.13999938964844,1.7143149089225156,37.290000915527344,1.272734366194741,37.22999954223633,0.04758065649092802
9353,2017-04-18,37.59000015258789,37.790000915527344,37.04999923706055,37.18000030517578,23066600.0,0.01048385434542709,-1.2089536942671533,-4.100061036087586,57.02246167627843,53.44523420584932,0.007462752537144013,-0.21844495208814863,-0.05392983848314259,-1.3615080619303441,5.746369572855789,0.7400016784667969,0.16067458940899115,0.1799999237060561,-0.45225551458914026,0.8122553620012525,-0.13612779544153852,0.49612764285365074,0.538556259423828,74.99988079059676,16.180290931873323,0.3161277191475979,4,0.07999992370605469,-0.07000160217285156,-0.09999847412109375,-1.3149986267089844,2.740001678466797,1,0.03272145616502864,1.1333095976806877,37.20000076293945,1.9629409853205046,37.13999938964844,1.7143149089225156,37.290000915527344,0.03272145616502864
9354,2017-04-19,37.52999877929688,37.9900016784668,37.4900016784668,37.81999969482422,15479800.0,-0.0015962057208684932,-1.7027383701748597,-0.7073195694042383,54.44121877746254,54.68826224202705,0.029842522328543453,-0.12881925840078878,0.01457852207848731,-1.266499045147647,6.1348650214228675,0.5,0.1470844897772281,0.09699859619141193,-0.5163644014247453,0.7103615938075691,-0.20968290261667022,0.4036800949994941,0.5302443487021407,53.99971008300852,-4.450041791605088,0.3066814988080801,4,0.1400012969970632,-0.010000228881843043,-0.03999710083008523,-1.2549972534179759,2.8100013732910085,2,0.015187842082708736,-1.2089536942671533,37.59000015258789,1.1333095976806877,37.20000076293945,1.9629409853205046,37.13999938964844,0.015187842082708736
9355,2017-04-20,38.0,38.11999893188477,37.650001525878906,37.77000045776367,17250100.0,0.012523347614985525,-1.0000000000000302,-0.7930993659730272,56.675754700016995,54.22540659640313,-0.3762599834175191,-0.551487190698289,-0.4464369229134775,-1.6979251887078135,6.234907776896015,0.5900001525878906,0.156136718490977,0.5189998626708956,-0.1147820603817209,1.152781785723512,0.2021089011445909,0.8358908241972003,-1.0099983215332031,89.38059968537054,33.86499557483239,0.31689096152630675,4,-0.3699989318847656,-0.48000144958496094,-0.5574989318847656,-1.7249984741210938,2.9099998474121094,3,0.01763153076171875,-1.7027383701748597,37.52999877929688,-1.2089536942671533,37.59000015258789,1.1333095976806877,37.20000076293945,0.01763153076171875
9356,2017-04-21,38.15999984741211,38.25,37.93000030517578,37.97000122070313,17106900.0,0.004210522300318598,-1.3703640910439536,0.8260826298243268,57.599980468789795,54.10595315936341,-0.5940250832435083,-0.671902727869707,-0.5926663214001877,-1.8196246972858816,6.756448758726713,0.31999969482421875,0.15945246120240597,0.6319997787475558,-0.05727414118884866,1.3212736986839602,0.28736281877935,0.9766367387157615,-1.1473982238769551,92.49999205271908,39.63847214450881,0.34463695996820365,4,-0.5399990081787109,-0.6400012969970703,-0.6699981689453125,-1.8849983215332031,2.9399986267089844,4,0.018081725090881573,-1.0000000000000302,38.0,-1.7027383701748597,37.52999877929688,-1.2089536942671533,37.59000015258789,0.018081725090881573
9357,2017-04-24,38.0099983215332,38.63000106811523,37.9900016784668,38.59000015258789,20029900.0,-0.003930857612125416,-1.0645304193738696,-3.0526632802619247,55.81389847215381,53.683569467640375,-0.49970868409781133,-0.49780619099664847,-0.43583384816321313,-1.6250201645889177,7.3518450108878195,0.6399993896484304,0.21910773512119874,0.45049839019775106,-0.26728941512540416,1.1682861955209063,0.09160448753617345,0.8093922928593287,-0.9479007629394545,60.759365312370505,9.953134297083906,0.3588939026615766,4,-0.1999969482421875,-0.34999847412110086,-0.4799966812133789,-1.7349967956542969,3.680000305175774,0,0.03893721184657761,-1.3703640910439536,38.15999984741211,-1.0000000000000302,38.0,-1.7027383701748597,37.52999877929688,0.03893721184657761
9358,2017-04-25,38.4900016784668,38.54999923706055,38.0099983215332,38.0099983215332,12523800.0,0.012628344596944174,-1.2499880791544147,-0.827589382020994,58.495125629955325,54.328450459747444,-0.9511899982618175,-0.9160908494158235,-0.9052220569948233,-2.0717864557651993,8.184522290369507,0.5400009155273438,0.16961677059462943,0.8615016937255859,0.0646849283615154,1.6583184590896565,0.46309331104355067,1.2599100764076212,-1.3338299093017625,87.71934521021055,39.78191726459596,0.39840838268203593,4,-0.6800003051757812,-0.8300018310546946,-0.9125003814697266,-2.2150001525878906,3.1699981689453125,1,0.03351512196872086,-1.0645304193738696,38.0099983215332,-1.3703640910439536,38.15999984741211,-1.0000000000000302,38.0,0.03351512196872086
9359,2017-04-26,38.790000915527344,39.18000030517578,38.5,38.68000030517578,31464100.0,0.007794212106474907,-1.8936108044932147,0.22916633553206708,68.26191608653679,56.243509204375094,-1.1249302855318035,-1.1406836006218342,-1.1999278458042824,-2.3314370869640015,8.932119411402354,0.6899986267089844,0.13996907121843805,1.0765008926391602,0.16684997501102572,1.9861518102672946,0.6216754338250894,1.531326351453231,-1.5453993884252952,74.50982347661315,22.622622361765934,0.4548254588140679,4,-0.7049999237060547,-0.8550014495849609,-1.2124996185302734,-2.2775001525878906,3.200000762939453,2,0.039700976519206455,-1.2499880791544147,38.4900016784668,-1.0645304193738696,38.0099983215332,-1.3703640910439536,38.15999984741211,0.039700976519206455
9360,2017-04-27,39.59000015258789,40.61999893188477,39.18999862670898,39.54999923706055,35177200.0,0.020623851976768304,-2.7631481202629797,0.3636426688861146,68.34164641112757,58.673628906073745,-1.7482072498569323,-1.8488143693808183,-1.9913535948847283,-3.0888203734552064,10.337814213765,1.829998016357429,0.15542962821163542,1.758000183105466,0.5503644168361461,2.9656359493747857,1.154182299970806,2.361818066240126,-2.1905667232399466,61.710063006351525,12.848143077651756,0.6038178831346611,4,-0.7550010681152344,-0.9350013732910156,-2.034998893737793,-3.0224990844726562,2.200000762939453,3,0.018944177749667723,-1.8936108044932147,38.790000915527344,-1.2499880791544147,38.4900016784668,-1.0645304193738696,38.0099983215332,0.018944177749667723
9361,2017-04-28,39.18999862670898,39.540000915527344,38.9900016784668,39.5,19452000.0,-0.010103600008517954,1.8204857341275664,-7.749856952126823,63.55136771722093,60.02259665994913,-1.1475050522129564,-1.3876433219340711,-1.5954705712686277,-2.6394739658906374,12.103329947729872,0.5999984741210938,0.22718841804319823,1.273998641967765,-0.06581123648111742,2.6138085204166472,0.6040937027433202,1.9439035811922096,-1.468508647107349,45.627308039301184,-0.39560260336862996,0.6699049392244425,4,-0.354999542236321,-0.5349998474121023,-1.7049970626830984,-2.5174980163574148,2.530002593994155,4,0.04388877981564687,-2.7631481202629797,39.59000015258789,-1.8936108044932147,38.790000915527344,-1.2499880791544147,38.4900016784668,0.04388877981564687
9362,2017-05-01,39.18999862670898,39.45000076293945,38.9900016784668,39.41999816894531,15976800.0,0.0,2.1723557344487854,0.7419307204823784,69.38771339626913,61.39651351772587,-0.9337298997229908,-1.329809472682605,-1.5898414123528752,-2.5888297799660265,13.623900335279714,0.45999908447265625,0.312316872288541,1.1939987182617102,-0.25080881345941464,2.638806249982835,0.4715949524011478,1.9164024841222727,-1.1786577518790367,45.210729089324886,-1.661992676066589,0.7224037658605639,5,-0.13499832153319602,-0.5349998474121023,-1.7049970626830984,-2.4599971771240163,2.7000007629394602,0,0.04873692049864986,1.8204857341275664,39.18999862670898,-2.7631481202629797,39.59000015258789,-1.8936108044932147,38.790000915527344,0.04873692049864986
9363,2017-05-02,39.34000015258789,39.349998474121094,39.060001373291016,39.31999969482422,14481800.0,0.0038275460866354916,13.500906056270862,-0.08695868508781845,79.06326911072672,64.13229688808856,-0.904507020571458,-1.4120152858998338,-1.7215550133637691,-2.6869603632738546,14.764801259735192,0.2899971008300781,0.444330891805123,1.255000305175784,-0.2923777127042868,2.802378323055855,0.4813112962357522,2.028689314115816,-1.0677934720524647,39.622668669983405,-12.018089859640533,0.7736890089400347,5,-0.2049999237060547,-0.6850013732910156,-1.8812494277954102,-2.510000228881836,1.5999984741210866,1,0.0597355990087991,2.1723557344487854,39.18999862670898,1.8204857341275664,39.18999862670898,-2.7631481202629797,39.59000015258789,0.0597355990087991
9364,2017-05-03,38.540000915527344,39.45000076293945,38.15999984741211,39.43000030517578,26298700.0,-0.020335516877417192,1.7741946069222376,-44.498950982262066,64.30202553833368,64.97966031456819,0.06015341794937967,-0.5828289322388471,-0.9196015621663349,-1.8442452269544916,15.176333847843674,1.2900009155273438,0.5456864860850601,0.4175010681152358,-1.1361144482790735,1.971116584509545,-0.3593066900819153,1.1943088263123869,2.079998016357429,15.44720363978075,-39.37040487588962,0.776807758197154,5,0.7349987030029297,0.11499786376953125,-1.0824995040893555,-1.647500991821289,2.1499977111816335,2,0.08095482246415187,13.500906056270862,39.34000015258789,2.1723557344487854,39.18999862670898,1.8204857341275664,39.18999862670898,0.08095482246415187
9365,2017-05-04,38.290000915527344,38.66999816894531,37.90999984741211,38.38000106811523,17685300.0,-0.006486766841234726,1.2686708230136363,0.10112383630221912,62.86352627527551,65.56449873751104,0.397407787043214,-0.27195114044208424,-0.6721239496689506,-1.551751059999532,16.311725356444025,0.7599983215332031,0.596242323213545,0.12000102996826456,-1.3903702268425207,1.6303722867790498,-0.635184598437128,0.8751866583736572,2.280798034667974,23.312933687499267,-35.42978052920954,0.7551856284053925,5,0.9749984741210938,0.44499778747558594,-0.8925008773803711,-1.364999771118164,2.6800003051757884,3,0.09663099175949696,1.7741946069222376,38.540000915527344,13.500906056270862,39.34000015258789,2.1723557344487854,39.18999862670898,0.09663099175949696
9366,2017-05-05,39.0099983215332,39.02000045776367,38.27999877929688,38.52999877929688,17640700.0,0.018803797043365655,1.9599841309804176,-5.333319204849238,67.64128494943486,66.87865279054228,-0.21158832589227217,-0.9725017365699458,-1.3769804129247092,-2.2263924752783666,16.853829898989787,0.7400016784667898,0.6900688756409679,0.7959985733032227,-0.7600476337222233,2.3520447803286686,0.017975469790499687,1.5740216768159456,1.4543686645507847,71.42842988144722,7.396054569588557,0.7780231035127219,5,0.2550010681152344,-0.20499801635742188,-1.6199989318847656,-1.8524971008300781,2.210002899169929,4,0.07126384808018815,1.2686708230136363,38.290000915527344,1.7741946069222376,38.540000915527344,13.500906056270862,39.34000015258789,0.07126384808018815
9367,2017-05-08,39.20000076293945,39.36000061035156,38.77999877929688,39.33000183105469,17214400.0,0.004870608807521215,5.1053265605235465,-0.27083581686257147,66.32858031588428,67.74903664453439,-0.24030812378064326,-1.1281996735894637,-1.5570589253673646,-2.365881023955353,17.567659124410877,0.5800018310546804,0.7522926839094737,0.9275009155273466,-0.6863193610863476,2.541321192141041,0.12059077722049949,1.7344110538341937,1.162191537597657,83.76624341717405,20.24868947220537,0.8069101383068473,5,0.06499862670898438,-0.3950004577636719,-1.8775014877319336,-2.0275001525878906,1.8899993896484375,0,0.06428572471218263,1.9599841309804176,39.0099983215332,1.2686708230136363,38.290000915527344,1.7741946069222376,38.540000915527344,0.06428572471218263
9368,2017-05-09,39.08000183105469,39.27999877929688,38.83000183105469,39.18999862670898,12511400.0,-0.003061197182379072,2.1034582549557643,0.846122245370995,65.53107560584044,67.44560992445702,-0.0310853478533204,-0.9456337567507376,-1.416720181402269,-2.2033770899346763,19.23512564342507,0.4499969482421946,0.8024526477896075,0.737001800537108,-0.8891412707510895,2.3631448718253054,-0.07606973510699078,1.5500733361812067,1.1841027713574235,75.97410961550847,10.787778621000001,0.8130715356440981,5,0.18499755859375,-0.27500152587890625,-1.81500244140625,-1.8300018310546875,2.3599967956542898,1,0.07190372126238742,5.1053265605235465,39.20000076293945,1.9599841309804176,39.0099983215332,1.2686708230136363,38.290000915527344,0.07190372126238742
9369,2017-05-10,39.099998474121094,39.099998474121094,38.77999877929688,39.02000045776367,12920700.0,0.0005116848037227673,7.000190739592593,-0.727275880006983,62.11451819711054,66.75370678956624,-0.002776447199543952,-0.862576369091741,-1.4121790957878986,-2.180640221558349,20.136702905025302,0.31999969482421164,0.8802010044126192,0.6634984970092788,-0.9072909710011743,2.234287965019732,-0.12189623699594421,1.4488932310145017,1.06994193809102,82.06882762575998,19.11908790920255,0.7853947340052261,5,-0.3749980926513672,-0.2949981689453125,-1.784998893737793,-1.8499984741210938,2.1800003051757884,2,0.04705882926838778,2.1034582549557643,39.08000183105469,5.1053265605235465,39.20000076293945,1.9599841309804176,39.0099983215332,0.04705882926838778
9370,2017-05-11,39.2599983215332,39.31999969482422,38.849998474121094,38.86000061035156,13483700.0,0.004092067868442628,-1.2380904805587596,5.0000953697963855,62.11451819711054,66.5940568428873,-0.23971882496149988,-0.9142982385612726,-1.5507565980385465,-2.2954246316343756,21.10302990403094,0.470001220703125,0.9181430792613696,0.7249984741210938,-0.7891243611883922,2.2391213094305797,-0.0320629435336528,1.4820598917758403,0.8195444680869102,90.74054451179016,30.226294367890603,0.7570614176547442,5,-0.5799980163574219,-0.4549980163574219,-1.9349985122680664,-1.8574981689453125,2.5400009155273438,3,0.03642385039001517,7.000190739592593,39.099998474121094,2.1034582549557643,39.08000183105469,5.1053265605235465,39.20000076293945,0.03642385039001517
9371,2017-05-12,38.97999954223633,39.22999954223633,38.88999938964844,39.22000122070313,12481000.0,-0.007131910118888141,1.615402673239726,-0.600007629438205,60.38545611381032,65.5938060337252,0.008223755897589058,-0.5158302404404083,-1.2476341122308554,-1.9712199135064665,21.837642303592464,0.3699989318847656,0.8835242427714789,0.3529996871948242,-1.0213837140807343,1.7273830884703827,-0.33419201344295146,1.0401913878326,1.0127615296954673,34.48278130014915,-24.926411099449197,0.687191700637778,5,-0.2999992370605469,-0.17499923706054688,-1.6399993896484375,-1.539999008178711,1.4099998474121094,4,0.051051865106118255,-1.2380904805587596,39.2599983215332,7.000190739592593,39.099998474121094,2.1034582549557643,39.08000183105469,0.051051865106118255
9372,2017-05-15,38.97000122070313,39.150001525878906,38.86999893188477,38.88999938964844,11902000.0,-0.00025649875963595914,-3.666603089834499,-0.33333863148694653,55.714289606840374,62.99947497773783,-0.01817795389588639,-0.38623117684294783,-1.2067367977251138,-1.918940249346143,22.62303138919668,0.2800025939941335,0.784333681171681,0.2545013427734446,-0.9504965547608464,1.4594992403077356,-0.34799760599370444,0.8570002915405937,0.9394494022478739,35.18557764308669,-19.789847515624672,0.6024989487671466,5,-0.29000091552735086,-0.16500091552735086,-1.450002670288093,-1.5025005340576243,1.30999755859375,0,0.0577367187457174,1.615402673239726,38.97999954223633,-1.2380904805587596,39.2599983215332,7.000190739592593,39.099998474121094,0.0577367187457174
9373,2017-05-16,38.81999969482422,39.09000015258789,38.68999862670898,39.09000015258789,17815900.0,-0.003849153738266331,1.9629692422894323,-3.374928476063023,50.370355718567325,61.45151166443046,0.05621617421886782,-0.1468874248804113,-1.034034498427154,-1.7339662626776189,24.30512425038619,0.40000152587891336,0.7240327158994191,0.042999839782716265,-1.039455489874065,1.1254551694394976,-0.4982278250456744,0.584227504611107,1.0094728971052334,20.635055191916173,-30.552907918000763,0.5412276648283897,5,-0.1849994659423828,-0.0149993896484375,-1.3000011444091797,-1.352499008178711,1.1199989318847585,1,0.058475025131603076,-3.666603089834499,38.97000122070313,1.615402673239726,38.97999954223633,-1.2380904805587596,39.2599983215332,0.058475025131603076
9374,2017-05-17,38.099998474121094,38.7400016784668,37.91999816894531,38.68000030517578,22168800.0,-0.018547172240166776,1.3428518490261687,2.1481512878113564,31.234223526031784,57.93714469229228,0.7903534579226772,0.6514040826793632,-0.2985861674442134,-0.981387260008006,25.416764338950614,0.9000015258789062,0.6180752509956449,-0.7055013656616183,-1.673700401592292,0.26269767026905555,-1.1896008836269516,-0.2214018476962849,1.6526952080276658,12.857150642230833,-35.471412471147474,0.4840995179653358,5,0.5400009155273438,0.7050018310546875,-0.5399999618530273,-0.6324977874755859,1.4000015258789062,2,0.08766404951056717,1.9629692422894323,38.81999969482422,-3.666603089834499,38.97000122070313,1.615402673239726,38.97999954223633,0.08766404951056717
9375,2017-05-18,38.66999816894531,39.0099983215332,38.099998474121094,38.45000076293945,20337400.0,0.014960622510559407,1.0222270259272916,-0.37930467496251086,43.719794522125824,55.279201311480165,0.3128214709075152,0.14142345722246574,-0.8362031429481789,-1.5166807540803546,26.45330408100029,0.9099998474121094,0.4693079492532988,-0.16900157928466797,-1.06340292051582,0.725399761946484,-0.6162022499002404,0.2781990913309045,1.0089877598139836,57.25184837904656,8.227097842272208,0.44720067061557434,5,-0.029998779296875,0.13500213623046875,-1.039999008178711,-1.1499996185302734,0.9200019836425781,3,0.0674942005155712,1.3428518490261687,38.099998474121094,1.9629692422894323,38.81999969482422,-3.666603089834499,38.97000122070313,0.0674942005155712
9376,2017-05-19,38.849998474121094,38.900001525878906,38.20000076293945,38.33000183105469,18739600.0,0.004654779252623031,1.2580569740970897,2.363648974354528,46.064809295861046,53.027671198144255,0.12039971955864104,0.016618623660875187,-0.9897657014625167,-1.6576219377747563,27.266481263764184,0.7000007629394531,0.43356254033055563,-0.023501205444333095,-0.8589091496121597,0.8119067387234935,-0.4412051775282464,0.3942027666395802,0.7582280113843183,75.60957455386772,25.024113729277637,0.4177039720839129,5,-0.22999954223632812,-0.0449981689453125,-1.2199993133544922,-1.3299999237060547,0.40000152587890625,4,0.07593309855351782,1.0222270259272916,38.66999816894531,1.3428518490261687,38.099998474121094,1.9629692422894323,38.81999969482422,0.07593309855351782
9377,2017-05-22,39.4900016784668,39.560001373291016,38.7599983215332,39.02000045776367,13109600.0,0.016473699600580982,1.6229582009655552,0.9038543363117508,51.559268212214654,51.47524815440805,-0.5298613741849536,-0.5342106299466209,-1.5934148573929008,-2.2562042934171274,27.71468192772703,0.8000030517578125,0.4415808882462571,0.5425018310546861,-0.23073132369204075,1.315734985801413,0.1558852536813191,0.929118408428053,-1.5800018310546875,95.73173426498603,41.95189192674789,0.3866165773733646,5,-0.7500019073486328,-0.6550025939941406,-1.8950023651123047,-1.9700031280517578,0.3699989318847656,0,0.02279052096552303,1.2580569740970897,38.849998474121094,1.0222270259272916,38.66999816894531,1.3428518490261687,38.099998474121094,0.02279052096552303
9378,2017-05-23,39.77999877929688,39.86999893188477,39.349998474121094,39.650001525878906,15488500.0,0.007343557571642734,2.354868084268449,0.27658918252063064,64.41859516082964,51.73125670593239,-0.7935746089647608,-0.7616598754668971,-1.8422938032542575,-2.499320566389713,28.32392116803148,0.520000457763679,0.36420031184081125,0.7679990768432674,-0.05796389557663417,1.593962049263169,0.3550175906333166,1.1809805630532182,-1.8369989013671955,95.38460936537157,35.237595817984705,0.41298148620995206,5,-0.885000228881843,-0.9449996948242259,-2.18499946594239,-2.260000228881843,-0.9099998474121094,1,0.0125691306018898,1.6229582009655552,39.4900016784668,1.2580569740970897,38.849998474121094,1.0222270259272916,38.66999816894531,0.0125691306018898
9379,2017-05-24,40.33000183105469,40.400001525878906,39.68000030517578,39.849998474121094,17023700.0,0.013826120377963713,1.3225742939764966,3.692411526497832,72.17393035023909,52.84896916739112,-1.2859886561423863,-1.2547036983065283,-2.3474860402435453,-2.9958945143089863,28.134544414512668,0.720001220703125,0.29717167175356707,1.241002082824707,0.23472845050851987,2.247275715140894,0.7378652666666099,1.7441388989828042,-2.3099219909667994,96.95653904586256,30.82216795562354,0.5031368161580942,5,-1.1700019836425781,-1.2750015258789062,-2.7350025177001953,-2.8100032806396484,-1.410003662109375,2,-0.009670299693500195,2.354868084268449,39.77999877929688,1.6229582009655552,39.4900016784668,1.2580569740970897,38.849998474121094,-0.009670299693500195
9380,2017-05-25,40.34000015258789,40.79999923706055,40.22999954223633,40.54999923706055,35101100.0,0.00024791274682023356,-1.6511594897180675,-0.4374950329810061,67.09514189891541,53.59448981018056,-1.259084014485417,-1.2707868641343936,-2.3225943618030698,-2.9435603057019364,26.53471357917737,0.5699996948242188,0.243132596492174,1.2135004043579087,0.08067328731728196,2.3463275213985355,0.6470868458375989,1.7799139628782186,-2.177125011352544,82.30771713709737,16.147241556404296,0.5664135585203127,5,-0.9800014495849609,-1.114999771118164,-2.7450008392333984,-2.8200016021728516,-1.9799995422363281,3,-0.02082300816585403,1.3225742939764966,40.33000183105469,2.354868084268449,39.77999877929688,1.6229582009655552,39.4900016784668,-0.02082300816585403
9381,2017-05-26,40.90999984741211,40.9900016784668,40.209999084472656,40.209999084472656,18189500.0,0.014129888266439572,-1.2285764110277329,-3.3333514986376023,70.0234242250441,55.18439365664764,-1.7059180528937787,-1.797479109402076,-2.848104609542368,-3.447280137810367,25.38869334849928,0.7800025939941406,0.23162576662371492,1.6975000381469698,0.3115113275913828,3.083488748702557,1.0045056828691799,2.39049439342476,-2.536154778510749,96.41247934421519,31.137340382609253,0.6929943552777919,5,-1.4549999237060547,-1.4599990844726562,-3.3350000381469727,-3.3900012969970703,-2.200000762939453,4,-0.032265942306223705,-1.6511594897180675,40.34000015258789,1.3225742939764966,40.33000183105469,2.354868084268449,39.77999877929688,-0.032265942306223705
9382,2017-05-30,41.099998474121094,41.63999938964844,40.88000106811523,41.02999877929688,25469500.0,0.004644307685593985,-3.1081532497524376,0.09999945504383158,73.27187036346888,57.72900639497004,-1.745567590492385,-1.9363249305427814,-2.9833963305066007,-3.5757677113409727,24.375089638825955,0.7599983215332102,0.21658253470450717,1.7919986724853487,0.1695040183216392,3.4144933266490582,0.9807513454034975,2.6032459995672,-2.4645377442631897,76.41918342189868,11.981137908851508,0.8112473270818545,5,-1.3199996948242188,-1.3249988555908203,-3.529998779296875,-3.5799999237060547,-2.8499984741210938,1,-0.04501212999523485,-1.2285764110277329,40.90999984741211,-1.6511594897180675,40.34000015258789,1.3225742939764966,40.33000183105469,-0.04501212999523485
9383,2017-05-31,41.68999862670898,41.709999084472656,41.06999969482422,41.11000061035156,26340500.0,0.014355235389105436,1.0645177168382258,8.285722070845425,76.37474779101049,62.74462020218989,-2.1072447151434304,-2.467765786805046,-3.511350559321663,-4.1024369073606834,23.326086413645154,0.6399993896484375,0.2513905826764855,2.2644989013671832,0.3231975458179477,4.205800256916419,1.293848223592562,3.2351495791418046,-2.693993257676212,99.0147551827294,35.28643057925996,0.970650677774619,5,-1.7849998474121023,-1.8799991607665945,-3.9549980163574148,-4.029998779296875,-3.1199989318847585,2,-0.04389537243076358,-3.1081532497524376,41.099998474121094,-1.2285764110277329,40.90999984741211,-1.6511594897180675,40.34000015258789,-0.04389537243076358
9384,2017-06-01,41.65999984741211,41.83000183105469,41.459999084472656,41.63000106811523,17969800.0,-0.0007195677688904834,1.0,0.05172221016424274,75.10462488268612,66.2318235755855,-1.6976832425913244,-2.3105003610508703,-3.405157649416914,-4.009596654495482,24.261559264182758,0.37000274658203125,0.32730417543267976,2.078500175476073,-0.05510339908843065,4.212103750040576,1.011698388193821,3.1453019627583245,-2.284035358217757,89.5060681840659,27.98860860050945,1.0668017872822504,6,-1.644998550415039,-1.789999008178711,-3.924999237060547,-4.000000000000007,-2.9000015258789062,3,-0.06697073753591598,1.0645177168382258,41.68999862670898,-3.1081532497524376,41.099998474121094,-1.2285764110277329,40.90999984741211,-0.06697073753591598
9385,2017-06-02,41.9900016784668,42.16999816894531,41.54999923706055,41.70000076293945,17387000.0,0.00792131138414276,-1.101677162401562,9.66709053916353,81.15943059149119,70.13122594176662,-1.6843433986880711,-2.4760427747597973,-3.6525926435587834,-4.278670931442804,25.806216196236036,0.6199989318847656,0.4648306681624135,2.223501968383786,-0.07394135244474853,4.520945289212321,1.0747803079695188,3.3722236287980536,-2.221391214574794,90.81650129816545,24.810288025525622,1.1487216604142665,6,-1.525003433227539,-1.950002670288086,-3.980001449584961,-4.055002212524414,-3.220001220703125,4,-0.07311272652546319,1.0,41.65999984741211,1.0645177168382258,41.68999862670898,-3.1081532497524376,41.099998474121094,-0.07311272652546319
9386,2017-06-05,41.790000915527344,42.18000030517578,41.540000915527344,42.13000106811523,14300000.0,-0.00476305679792377,1.9090972143953253,-1.1724106179789815,78.08762245775718,73.07882085793801,-1.143720470556019,-2.1682603300072145,-3.376449556366751,-4.019005552968494,26.98250536560262,0.6399993896484375,0.7689835154519713,1.8845010757446303,-0.5523869166458084,4.321389068135069,0.666057079549411,3.1029450719398497,-1.5891406647257469,70.00002934384251,0.09127979661734287,1.2184439961952207,6,-1.0250015258789062,-1.7450008392333984,-3.045001983642578,-3.1350021362304688,-2.770000457763672,0,-0.08207705743077265,-1.101677162401562,41.9900016784668,1.0,41.65999984741211,1.0645177168382258,41.68999862670898,-0.08207705743077265
9387,2017-06-06,41.72000122070313,41.849998474121094,41.54999923706055,41.83000183105469,12869000.0,-0.001675034536747333,3.0001525940996947,0.32353106171951596,79.35222765854944,74.73811335768465,-0.8092285308138187,-2.0024554953193032,-3.234709112535107,-3.89544959151344,27.814278693918983,0.2999992370605469,0.9955823372568773,1.6885013580322337,-0.8531382231912232,4.230140939255691,0.41768156742050877,2.9593211486439586,-1.1233129590266984,58.558663825693124,-16.85654617395955,1.2708197906117278,6,-0.7900009155273509,-1.6750011444091868,-2.9750022888183665,-3.065002441406257,-2.4099998474121165,1,-0.07214770009970162,1.9090972143953253,41.790000915527344,-1.101677162401562,41.9900016784668,1.0,41.65999984741211,-0.07214770009970162
9388,2017-06-07,41.88999938964844,41.959999084472656,41.63999938964844,41.790000915527344,12862700.0,0.0040747402677674405,1.6666878596178911,-0.909071993341715,93.16630344487226,77.07059925708833,-0.7246522813657847,-2.0565839084704933,-3.320807746608466,-4.0080440050982205,28.722974314033873,0.31999969482421875,1.2259629345485337,1.7179996490478544,-0.9113306053841441,4.347329903479853,0.4033345218318587,3.03266477626385,-0.9766487192721343,59.72216335353706,-22.631071811343766,1.3146651272159982,6,-0.6949996948242188,-1.8449993133544922,-3.0349998474121094,-3.2350006103515625,-2.6899986267089844,2,-0.08689423353269199,3.0001525940996947,41.72000122070313,1.9090972143953253,41.790000915527344,-1.101677162401562,41.9900016784668,-0.08689423353269199
9389,2017-06-08,40.93999862670898,41.900001525878906,40.72999954223633,41.810001373291016,25478600.0,-0.02267846208597024,1.228568729745833,-8.700160219729986,73.79455178111161,77.81497813288793,0.3586969169790919,-1.0136367239687374,-2.2955719408238267,-3.016358733833364,29.068264133850676,1.1700019836425781,1.3754575771447008,0.6759988784789996,-1.9239970358211593,3.2759947927791586,-0.6239990786710763,1.9759968356290756,1.240001678466804,14.482687860586868,-68.1108791722368,1.2999979571500786,6,0.2550010681152415,-0.894998550415032,-2.044999122619622,-2.2849998474121023,-1.7399978637695241,3,-0.05788957038065423,1.6666878596178911,41.88999938964844,3.0001525940996947,41.72000122070313,1.9090972143953253,41.790000915527344,-0.05788957038065423
9390,2017-06-09,40.68999862670898,41.060001373291016,40.47999954223633,40.91999816894531,20497000.0,-0.006106497517977538,1.2744904446688359,0.26436645532434194,69.00826543986848,77.70218271231283,0.7415468470756039,-0.6861931749623835,-1.9758817003935718,-2.724028230643789,28.98862871256014,0.5800018310546875,1.4431371323119038,0.35449886322020774,-2.2076182802173605,2.916616006657776,-0.9265597084985728,1.6355574349389883,1.461001663208016,12.352881778096497,-68.18604957742491,1.2810585717187835,6,0.6400012969970774,-0.644998550415032,-1.724999427795403,-2.0349998474121023,-1.509998321533196,4,-0.04743181052625833,1.228568729745833,40.93999862670898,1.6666878596178911,41.88999938964844,3.0001525940996947,41.72000122070313,-0.04743181052625833
9391,2017-06-12,40.97000122070313,41.52000045776367,40.560001373291016,40.560001373291016,15749200.0,0.006881361598531921,-3.682924106104448,-1.7826115801170708,66.51785372167194,76.95173641877984,0.5262961792035412,-0.8532102675760029,-2.190852441217409,-2.9574868341178515,29.08744776615452,0.9599990844726562,1.4349026169108612,0.5350013732910242,-1.9591313684887837,3.029134115070832,-0.7120649975988798,1.782067744180928,1.1141590393066352,33.10823175839604,-43.62898598691195,1.2470663708899052,6,0.3599987030029226,-0.9200019836425852,-1.9700021743774485,-2.315002441406257,-1.6300010681152415,0,-0.053697844700764774,1.2744904446688359,40.68999862670898,1.228568729745833,40.93999862670898,1.6666878596178911,41.88999938964844,-0.053697844700764774
9392,2017-06-13,41.22000122070313,41.27000045776367,40.77999877929688,40.790000915527344,11430000.0,0.006102025690779556,-1.177763084278558,1.048781622456479,66.21623479276931,75.8230127523086,0.32978959951405784,-0.9760454481783327,-2.3741538429863027,-3.1615713233684843,29.23829896591349,0.49000167846678977,1.4827710082296477,0.6725013732910199,-1.7452051220860554,3.090207868668095,-0.5363518743975177,1.8813546209795575,0.7999926105956945,50.00012887494797,-23.37127602047854,1.208853247688538,6,0.10999870300292258,-1.1700019836425852,-2.1850013732910227,-2.565002441406257,-1.7299995422363352,1,-0.05337216637039999,-3.682924106104448,40.97000122070313,1.2744904446688359,40.68999862670898,1.228568729745833,40.93999862670898,-0.05337216637039999
9393,2017-06-14,41.09000015258789,41.40999984741211,40.86000061035156,41.40999984741211,12170800.0,-0.0031538346498143355,2.4374985098824595,-0.744184808644263,59.45271436555993,74.08391158373902,0.40871075873344154,-0.7033216592343265,-2.1766225215211534,-2.9936087751167975,29.875191994463325,0.5499992370605469,1.4666545735384986,0.42900028228759624,-1.856772742061871,2.7147733066370634,-0.7138862298871373,1.5718867944623298,0.8683939071484374,42.957729452376796,-26.29719659162315,1.1428865121747334,6,0.23999977111816406,-1.0400009155273438,-2.0550003051757812,-2.4350013732910156,-1.4599990844726634,2,-0.04331951259885236,-1.177763084278558,41.22000122070313,-3.682924106104448,40.97000122070313,1.2744904446688359,40.68999862670898,-0.04331951259885236
9394,2017-06-15,41.43999862670898,41.52000045776367,40.88999938964844,40.93999862670898,12179100.0,0.008517850397210092,-1.1000089009829725,-1.5625014901175405,62.614659634559,72.02338147741324,0.02706995642780896,-0.8329728636992897,-2.4610461090041085,-3.300750264043984,32.137047617283486,0.6300010681152344,1.427125540437963,0.6119987487792926,-1.351238796158185,2.5752362937167703,-0.3696200236894498,1.593617521248035,0.4592596523273542,92.30752301654188,23.683203422225247,0.9816187724687397,6,-0.10999870300292258,-1.3899993896484304,-2.404998779296868,-2.7849998474121023,-1.9699974060058452,3,-0.05405400429540064,2.4374985098824595,41.09000015258789,-1.177763084278558,41.22000122070313,-3.682924106104448,40.97000122070313,-0.05405400429540064
9395,2017-06-16,41.27999877929688,41.349998474121094,40.68000030517578,41.16999816894531,27387600.0,-0.003861000306814022,4.3599853515625,0.2200012207031392,54.68352987873139,69.42292674641037,0.08466825410805257,-0.49267220285667435,-2.2214714859601443,-3.1011031162131175,33.934527814546044,0.759998321533196,1.3012912573629194,0.3214988708496165,-1.3652706573721787,2.0082683990714116,-0.5218858932612775,1.1648836349605105,0.5624891502674458,74.999801317662,9.481930814538742,0.8433847641108974,6,-0.05999946594238992,-1.2299995422363352,-2.514998435974128,-2.625000000000007,-1.529998779296882,4,-0.05038755033589315,-1.1000089009829725,41.43999862670898,2.4374985098824595,41.09000015258789,-1.177763084278558,41.22000122070313,-0.05038755033589315
9396,2017-06-19,41.79999923706055,41.91999816894531,41.20000076293945,41.83000183105469,15147400.0,0.012596910686549334,5.8572726116732365,-0.27274934110138344,58.177574050091984,67.07018745658176,-0.48474042708594567,-0.822504537031314,-2.679682045030603,-3.5767526488147467,36.0553319480332,0.7199974060058594,1.1961259612428634,0.6939992904663086,-0.7083954240572652,2.0963940049898824,-0.007198066795474745,1.395196647728092,-1.3199996948242188,90.32265011167237,25.10209981475711,0.7011973572617856,6,-0.5799999237060547,-1.75,-3.0574989318847656,-3.145000457763672,-2.450000762939453,0,-0.0626794014283577,4.3599853515625,41.27999877929688,-1.1000089009829725,41.43999862670898,2.4374985098824595,41.09000015258789,-0.0626794014283577
9397,2017-06-20,40.38999938964844,41.0099983215332,39.91999816894531,40.5,27959000.0,-0.03373205438152216,-1.0761847325360034,3.666369993642721,37.254915160422925,60.85781098053184,0.8009912551345622,0.6939575662034585,-1.219778780588598,-2.1465968409087566,36.55757145161475,1.8800010681152344,0.9846619065477142,-0.76100044250488,-1.992395333524307,0.47039444851454704,-1.37669788801459,-0.14530299699517002,1.529998779296875,23.50006103515625,-35.89890433240647,0.6156974455097118,6,0.529998779296875,-0.3400001525878906,-1.6474990844726562,-1.7350006103515625,-0.9599990844726562,1,-0.02599651529902358,5.8572726116732365,41.79999923706055,4.3599853515625,41.27999877929688,-1.1000089009829725,41.43999862670898,-0.02599651529902358
9398,2017-06-21,40.27999877929688,40.52999877929688,40.0099983215332,40.400001525878906,20115900.0,-0.0027234615502308435,1.7368642961832024,1.0909280066582792,36.67953696387161,56.73392044528295,0.735993842322813,0.8889125583184452,-1.0485183982830861,-2.020467875052958,36.694946379661566,0.520000457763679,0.7828145925631489,-0.896001052856441,-2.026355677311699,0.23435357159881676,-1.4611783650840664,-0.3308237406288157,1.6399993896484304,18.00003051757848,-36.03776037710203,0.5651773122276275,6,0.6399993896484304,-0.22999954223633523,-1.5374984741211009,-1.625000000000007,-0.7599983215332102,2,-0.01961263964178983,-1.0761847325360034,40.38999938964844,5.8572726116732365,41.79999923706055,4.3599853515625,41.27999877929688,-0.01961263964178983
9399,2017-06-22,39.93999862670898,40.59000015258789,39.91999816894531,40.34000015258789,18584000.0,-0.008440917648752766,-2.0454466638923567,3.3332697565009877,30.25046158550201,52.42749779479779,1.0272532283453373,1.262948578161705,-0.6357616204158134,-1.6612827277778592,36.19220643380034,0.6700019836425781,0.558178008912634,-1.216501045227055,-2.419432878436588,-0.013569212017522148,-1.8179669618318215,-0.6150351286222886,1.939999542236336,1.0000228881832385,-46.386753046880564,0.6014659166047677,6,0.9799995422363352,0.1100006103515696,-1.2199983596801687,-1.2849998474121023,0.5100021362304759,3,-0.00776158160372209,1.7368642961832024,40.27999877929688,-1.0761847325360034,40.38999938964844,5.8572726116732365,41.79999923706055,-0.00776158160372209
9400,2017-06-23,39.5,39.97000122070313,39.349998474121094,39.93000030517578,27861300.0,-0.01101649078211886,1.4313731356679782,1.0749966621526064,28.913436585403502,48.2492292241013,1.4312053784629697,1.7252440039333123,-0.12855342644736822,-1.2051016076430727,35.2373059700381,0.6200027465820384,0.2359193864729292,-1.614499664306642,-2.984517214184102,-0.24448211442918222,-2.299508439245372,-0.9294908893679121,2.3407981689453123,5.836635941280373,-37.091483281856284,0.6850087749387298,6,1.1349983215332031,0.6399993896484375,-0.7775001525878906,-0.845001220703125,0.8400001525878906,4,-0.0007594627670093335,-2.0454466638923567,39.93999862670898,1.7368642961832024,40.27999877929688,-1.0761847325360034,40.38999938964844,-0.0007594627670093335
9401,2017-06-26,39.59000015258789,39.75,39.16999816894531,39.68000030517578,18124300.0,0.00227848487564275,4.043504221053854,0.2093025318926208,30.458708532671565,44.2761707507571,1.2570592291174947,1.6140347314630077,-0.14407674910063406,-1.2797485310588002,34.13341200863251,0.5800018310546875,0.06450673447403688,-1.4584995269775405,-2.9879068452425486,0.0709077912874676,-2.223203186110041,-0.69379586784504,2.151166028564454,22.826192870248473,-17.37605212958989,0.7647036591325037,6,0.9549980163574219,0.6000003814697266,-0.8675003051757812,-0.9350013732910156,0.4199981689453125,0,0.004041420732392886,1.4313731356679782,39.5,-2.0454466638923567,39.93999862670898,1.7368642961832024,40.27999877929688,0.004041420732392886
9402,2017-06-27,39.25,39.599998474121094,39.09000015258789,39.5099983215332,25062400.0,-0.00858803110071893,1.3181814241002923,2.8888653414148266,26.51247242491091,40.616143868462764,1.4396186588394926,1.9060557971544512,0.26605063330161727,-0.92206487180718,32.4499120788185,0.5099983215332031,-0.07930150740052966,-1.7059997558593736,-3.43327240330197,0.021272891583222986,-2.5696360795806754,-0.8423634321380717,2.3368961004199207,10.666656494140625,-25.948362978660526,0.8636363237212988,6,1.2549991607666016,1.2199993133544922,-0.5375003814697266,-0.595001220703125,0.4500007629394531,1,0.0025477318247413283,4.043504221053854,39.59000015258789,1.4313731356679782,39.5,-2.0454466638923567,39.93999862670898,0.0025477318247413283
9403,2017-06-28,39.86000061035156,40.0,39.18000030517578,39.27000045776367,18067400.0,0.015541416824243592,-1.1298680710028683,-2.2692460055460186,39.77275108173352,38.078154029259935,0.711629657206025,1.2141783967846465,-0.27786138483598677,-1.5120125791847983,30.407880485264204,0.8199996948242188,-0.21606418284528672,-1.0044992446899386,-2.7616800873687524,0.7526815979888752,-1.883089666029342,-0.12590882335053522,1.5271438142417963,51.33336385091146,11.426401874486146,0.8785904213394055,6,0.6449985504150391,0.7749996185302734,-1.0725011825561523,-1.2050018310546875,-0.26000213623046875,2,-0.010787764641029929,1.3181814241002923,39.25,4.043504221053854,39.59000015258789,1.4313731356679782,39.5,-0.010787764641029929
9404,2017-06-29,38.86999893188477,39.77000045776367,38.27999877929688,39.56999969482422,24803600.0,-0.024836970981121587,1.7090883239295331,-1.1864416642420594,34.883734193097126,35.878176730856126,1.4513657314818147,2.0916848747707277,0.770021902989086,-0.5017630448907582,28.55265394419295,1.5800018310546804,-0.4054934836870103,-1.8550008773803626,-3.781137445752506,0.07113569099178108,-2.8180691615664344,-0.8919325931942907,2.3333739509481504,34.30231010805358,-8.714556794199162,0.963068284186073,6,1.229999542236321,1.3600006103515554,-0.005000114440925074,-0.21500015258789773,0.7400016784667898,3,0.016722447742227864,-1.1298680710028683,39.86000061035156,1.3181814241002923,39.25,4.043504221053854,39.59000015258789,0.016722447742227864
9405,2017-06-30,38.91999816894531,39.150001525878906,38.75,39.13000106811523,18261600.0,0.0012863194863512728,2.199963379465035,0.30000381469310083,32.297040348817276,33.00256187515893,1.1526039068707306,1.8971646301402387,0.7645268019181515,-0.5335728641274642,26.33182864019585,0.40000152587890625,-0.5569262473535019,-1.6515014648437472,-3.6414268797457794,0.3384239500582851,-2.6464641722947633,-0.656538757392731,1.9910373035340072,37.209240432213505,-6.769319459878091,0.9949627074510172,6,0.7250003814697266,1.3100013732910156,0.1875019073486328,-0.2649993896484375,1.0,4,0.03931147651530331,1.7090883239295331,38.86999893188477,-1.1298680710028683,39.86000061035156,1.3181814241002923,39.25,0.03931147651530331
9406,2017-07-03,38.36000061035156,39.25,38.31999969482422,39.08000183105469,11541700.0,-0.01438842715672528,-1.3249918937992333,3.428529908630295,26.557366182262342,31.81394532202998,1.3112094442616637,2.3052089285621804,1.35828079236353,0.042899609391220395,24.15091607794313,0.9300003051757812,-0.7871452063589572,-2.039999008178711,-4.173777591253142,0.09377957489571997,-3.1068882997159264,-0.9731097166414955,2.2879311928095163,4.651265946309998,-36.97250056566606,1.0668892915372152,7,1.0749988555908203,1.8699989318847656,0.9324989318847656,0.3849983215332031,2.2700004577636648,0,0.05161625419010085,2.199963379465035,38.91999816894531,1.7090883239295331,38.86999893188477,-1.1298680710028683,39.86000061035156,0.05161625419010085
9407,2017-07-05,38.709999084472656,38.77000045776367,38.29999923706055,38.5099983215332,20074100.0,0.00912404766820174,1.9374754133536782,-0.27777836646462933,31.17086535135968,31.201870698417544,0.7798513623358971,1.810997232466896,1.0516374847976806,-0.291135855208168,21.85976876275451,0.470001220703125,-0.9724388956637711,-1.5395004272460966,-3.705626942475746,0.6266260879835528,-2.6225636848609213,-0.4564371696312719,1.7011394163020057,24.999999999999687,-15.775288890092526,1.083063257614823,7,0.7250003814697266,1.5200004577636719,0.7425012588500977,0.13000106811523438,2.020000457763672,2,0.03358303455971923,-1.3249918937992333,38.36000061035156,2.199963379465035,38.91999816894531,1.7090883239295331,38.86999893188477,0.03358303455971923
9408,2017-07-06,38.25,38.59000015258789,38.13999938964844,38.5099983215332,14121900.0,-0.011883210936503796,1.1428506553073996,-1.2999866486105018,25.194398383943764,30.640085898244404,1.0299198555495295,2.091549354907812,1.535066085541537,0.18135537532522505,19.41545257612769,0.5699996948242188,-1.2524652198626782,-1.8174995422363267,-4.014711797510515,0.37971271303786125,-2.916105669873417,-0.7188934145992363,1.9480245286268811,6.748499280356662,-26.371968716109436,1.098606127637094,7,0.8199996948242188,1.9099998474121094,1.5274991989135742,0.9149990081787109,2.8600006103515625,3,0.037908516678155646,1.9374754133536782,38.709999084472656,-1.3249918937992333,38.36000061035156,2.199963379465035,38.91999816894531,0.037908516678155646
9409,2017-07-07,38.56999969482422,38.7400016784668,38.25,38.29999923706055,17471300.0,0.00836600509344354,-1.6486653676038476,-1.0384700030811216,29.4385387675336,30.69843058514775,0.5533384110363286,1.6705410247010946,1.2330260455372013,-0.12863535024079908,18.797285596096582,0.4900016784667969,-1.3155797674298597,-1.378999900817874,-3.6329872189389505,0.8749874173032026,-2.505993559878412,-0.25200624175733566,1.38106181712525,38.73874493092308,10.464813358819136,1.1269936590605396,7,0.5,1.5900001525878906,1.2874994277954102,0.6299991607666016,3.3300018310546875,4,0.026704661328661894,1.1428506553073996,38.25,1.9374754133536782,38.709999084472656,-1.3249918937992333,38.36000061035156,0.026704661328661894
9410,2017-07-10,38.7599983215332,38.95000076293945,38.5099983215332,38.560001373291016,13675400.0,0.004926072808200788,-1.93331977010325,0.7407281820879075,25.718821220947888,30.171776439400677,0.27639781504064587,1.4003338395205418,1.037774851183741,-0.3104522982431632,18.4913681303655,0.44000244140625,-1.37173257746133,-1.092501258850099,-3.377950833445283,1.1929483157450846,-2.2352260461476874,0.05022352844748923,0.9737357357401422,55.85572891607671,33.96694375542039,1.1427247872975919,7,0.3100013732910156,1.4000015258789062,1.1825027465820312,0.5000019073486328,2.740001678466797,0,0.021929884562098545,-1.6486653676038476,38.56999969482422,1.1428506553073996,38.25,1.9374754133536782,38.709999084472656,0.021929884562098545
9411,2017-07-11,38.77000045776367,38.97999954223633,38.61999893188477,38.7400016784668,19858600.0,0.0002580530614963994,-1.6666289912405512,0.14999618524452582,33.333333333333286,30.92964987366983,0.1540460297330455,1.282833968008788,1.0354232940701067,-0.3162031717935747,17.626766419050117,0.3600006103515554,-1.369129305284929,-0.9724990844726591,-3.2432083693062665,1.2982102003609484,-2.1078537268894593,0.16285555794414108,0.7724854393946856,75.00011353263609,51.112750333443955,1.1353546424168022,7,0.2999992370605469,1.3899993896484375,1.4824981689453125,0.6599979400634766,2.470001220703125,1,0.029662050492737402,-1.93331977010325,38.7599983215332,-1.6486653676038476,38.56999969482422,1.1428506553073996,38.25,0.029662050492737402
9412,2017-07-12,39.02000045776367,39.310001373291016,38.9900016784668,39.22999954223633,13415500.0,0.006448284680118821,-1.37039758116929,-7.000254323499491,37.40000717163624,30.6660116614368,-0.1475241444273223,0.9060166108891536,0.7961366333973956,-0.5555850264180577,16.51506158287169,0.5400009155273438,-1.3164565985885375,-0.6124990463256808,-2.7932071238201317,1.5682090311687702,-1.7028530850729027,0.47785499242154117,0.3541870584934941,75.21363898679205,48.492095408276654,1.090354038747224,7,-0.06500053405761719,1.029998779296875,1.3849992752075195,0.41499900817871094,1.25,2,0.04126090700829854,-1.6666289912405512,38.77000045776367,-1.93331977010325,38.7599983215332,-1.6486653676038476,38.56999969482422,0.04126090700829854
9413,2017-07-13,39.310001373291016,39.36000061035156,39.040000915527344,39.060001373291016,15999300.0,0.007432109485525196,-1.2068874799400173,-1.1904813805631245,43.636387456342916,31.638528690686336,-0.585297282242486,0.5015394111702491,0.5156040416658243,-0.8278246776808942,15.15537514466764,0.3400001525878906,-1.2749625452989477,-0.23349819183349751,-2.306372818641968,1.839376434974973,-1.2699355052377328,0.8029391215707378,-1.1700019836425781,95.4955667056155,62.813842628009176,1.0364373134042346,7,-0.5600013732910156,0.7399978637695312,1.1774988174438477,0.12499809265136719,1.2099990844726562,3,0.03612307604522558,-1.37039758116929,39.02000045776367,-1.6666289912405512,38.77000045776367,-1.93331977010325,38.7599983215332,0.03612307604522558
9414,2017-07-14,39.20000076293945,39.4900016784668,38.61999893188477,39.459999084472656,19790200.0,-0.0027982855891300895,4.437457532156309,-1.0399932861328125,46.75325425953984,33.24477468076662,-0.4733398823538124,0.45863505807925975,0.6597802877195917,-0.7041945722819136,13.8072345566845,0.8700027465820241,-1.1789386964916773,-0.23149890899658487,-2.105433525771076,1.6424357077779064,-1.1684662173838305,0.7054683993906607,-1.035601348876952,70.40817120925489,32.912557229708185,0.9369673083872471,7,-0.38500022888183594,0.8299980163574219,1.419999122619629,0.2349987030029297,1.5999984741210938,4,0.0487244849550581,-1.2068874799400173,39.310001373291016,-1.37039758116929,39.02000045776367,-1.6666289912405512,38.77000045776367,0.0487244849550581
9415,2017-07-17,39.20000076293945,39.33000183105469,39.060001373291016,39.11999893188477,10835700.0,0.0,-1.70004577706569,-0.3077013366198356,45.69536981521028,35.37121952887195,-0.4799125280137275,0.3107493022781185,0.7027200312710775,-0.6912250531630164,12.832640033330694,0.2700004577636719,-1.2281560114935317,-0.12749900817870952,-1.7882261926115532,1.5332281762541342,-0.9578626003951314,0.7028645840377123,-0.982577258300779,66.6666666666664,26.187095702887255,0.8303635922164233,7,-0.38500022888183594,0.8299980163574219,1.419999122619629,0.2349987030029297,2.1499977111816406,0,0.06887756914260312,4.437457532156309,39.20000076293945,-1.2068874799400173,39.310001373291016,-1.37039758116929,39.02000045776367,0.06887756914260312
9416,2017-07-18,39.18000030517578,39.29999923706055,38.79999923706055,39.290000915527344,11932000.0,-0.000510215749347176,6.692470215388227,-1.3749761586878964,49.168649524385984,37.370973325874864,-0.3703042872812219,0.131124766279612,0.7431019304462154,-0.653609282008965,11.283261775607095,0.5,-1.160500990385657,-0.01649951934814453,-1.201124974125598,1.168125935429309,-0.6088122467368748,0.5758132080405858,-0.9116736735839837,64.36777073303313,19.286051322864544,0.5923127273887282,7,-0.36499977111816406,0.8499984741210938,1.5074996948242188,0.25499916076660156,1.470001220703125,1,0.059213876384726305,-1.70004577706569,39.20000076293945,4.437457532156309,39.20000076293945,-1.2068874799400173,39.310001373291016,0.059213876384726305
9417,2017-07-19,39.34000015258789,39.36000061035156,38.84000015258789,39.2599983215332,11517800.0,0.004083712255381844,7.66647593616886,-0.7272853377722291,43.08509720887808,39.358828750867566,-0.48225473097267013,-0.11760117717361851,0.5996376741070577,-0.7987166721666341,11.810608904603107,0.5200004577636719,-1.0751187351949127,0.19600028991699503,-0.8509882925188634,1.2429888723528535,-0.3274940013009342,0.7194945811349243,-1.0228065191210902,82.75849973253342,36.87851560905841,0.5234942912179307,7,-0.4699993133544922,0.6899986267089844,1.3499994277954102,0.17499923706054688,0.7999992370605469,2,0.04829693743033503,6.692470215388227,39.18000030517578,-1.70004577706569,39.20000076293945,4.437457532156309,39.20000076293945,0.04829693743033503
9418,2017-07-20,39.4900016784668,39.70000076293945,39.16999816894531,39.34000015258789,14159300.0,0.0038129518377503224,-1.1632516426369384,1.8749761586877742,60.6164920439996,42.82304578158601,-0.48932181157569943,-0.3476458679705985,0.47212421430277374,-0.9270541147827629,12.13774186056765,0.5300025939941406,-0.8859601487141688,0.3855016708373995,-0.5327229471143653,1.3037262887891643,-0.0736106381384829,0.8446139798132819,-1.1258957231999958,80.55567329292575,31.839271217639734,0.45911230897588406,7,-0.38500213623046875,0.5399971008300781,1.199997901916504,0.09499931335449219,0.7099990844726562,3,0.019751804156599828,7.66647593616886,39.34000015258789,6.692470215388227,39.18000030517578,-1.70004577706569,39.20000076293945,0.019751804156599828
9419,2017-07-21,39.63000106811523,40.0,39.34000015258789,39.38000106811523,11648300.0,0.003545185710254639,-2.9999768807510856,1.6666497126290627,61.79407466925533,46.831407275842395,-0.5175761885955765,-0.539732650016056,0.35605870087410807,-1.042598997390236,12.431510299713358,0.6599998474121094,-0.7386529208312922,0.5410009384155217,-0.3269290406400671,1.4089309174711104,0.10703594888772727,0.974965927943316,-1.1857414243880697,69.16677527950527,18.210139273320877,0.4339649895277954,7,-0.32000160217284446,0.39999771118164773,1.0599985122680735,-0.04500007629393821,0.7099990844726634,4,0.02245771803333363,-1.1632516426369384,39.4900016784668,7.66647593616886,39.34000015258789,6.692470215388227,39.18000030517578,0.02245771803333363
9420,2017-07-24,39.47000122070313,39.70000076293945,39.2599983215332,39.650001525878906,11227300.0,-0.004037341486241464,2.1428882833787464,-0.7200012207030966,71.26437453595199,51.04596740946669,-0.27521256093464785,-0.4027443827475494,0.5334686145236773,-0.8615412142149594,12.856784141211246,0.44000244140625,-0.4981434953841699,0.3825010299682674,-0.4825371586870446,1.2475392186235794,-0.050018064359392156,0.815020124295927,-0.9012823484741475,55.83346313892225,-0.9399876958957023,0.4325190943276566,7,-0.1600017547607493,0.5599975585937429,1.2199983596801687,0.11499977111815696,0.6899986267089773,0,0.033696427038867105,-2.9999768807510856,39.63000106811523,-1.1632516426369384,39.4900016784668,7.66647593616886,39.34000015258789,0.033696427038867105
9421,2017-07-25,39.75,39.91999816894531,39.4900016784668,39.650001525878906,17875100.0,0.007093964292810728,-1.0476112624886467,-0.5555461365659525,70.47245158790494,54.72068345571877,-0.4487725728435876,-0.7063570690280443,0.28351904814867623,-1.1164047031080244,12.961002213540414,0.4499969482421804,-0.28975617254569386,0.6544998168945284,-0.2327789751382312,1.541778608927288,0.2108604208781486,1.0981392129109082,-1.0667786375493336,78.4482730271271,16.92635582946427,0.4436393960163781,7,-0.4400005340576172,0.279998779296875,0.8849992752075195,-0.16499900817871094,1.0699996948242188,1,0.04025153394015324,2.1428882833787464,39.47000122070313,-2.9999768807510856,39.63000106811523,-1.1632516426369384,39.4900016784668,0.04025153394015324
9422,2017-07-26,39.349998474121094,39.97000122070313,39.150001525878906,39.63000106811523,25370700.0,-0.010062931468651781,-1.411776255630936,-2.800068665598464,72.17735857182875,57.89190246855053,0.0033099685092849995,-0.31461000746448065,0.7098636090473889,-0.6896662608550272,13.1358049349374,0.8199996948242259,-0.07192646337469455,0.2494983673095703,-0.6425603470934007,1.1415570817125413,-0.19653098989191875,0.6955277245110594,-0.5614348206664772,23.52909497266877,-43.065639015429284,0.44602935720148673,7,-0.03999900817871094,0.22500038146972656,1.2850008010864258,0.2350025177001953,1.2600021362304688,2,0.03303692762816168,-1.0476112624886467,39.75,2.1428882833787464,39.47000122070313,-2.9999768807510856,39.63000106811523,0.03303692762816168
9423,2017-07-27,39.43000030517578,40.25,38.86999893188477,40.150001525878906,51419900.0,0.00203308346015052,2.000008292836632,2.5714091088677917,69.19639511992449,60.38558478637104,-0.06468193647724974,-0.45163361325142404,0.662513314951056,-0.7457072616353599,14.079114564563216,1.3800010681152273,0.07011276927659083,0.35100021362304545,-0.48280980070217083,1.1848102279482617,-0.06590479353955914,0.76790522078565,0.5699996948242188,40.579778250160714,-28.318343938383975,0.41690500716260714,7,0.09499931335449219,-0.06500053405761719,1.0549983978271484,0.1550006866455078,1.6300010681152344,3,0.01800657060556654,-1.411776255630936,39.349998474121094,-1.0476112624886467,39.75,2.1428882833787464,39.47000122070313,0.01800657060556654
9424,2017-07-28,39.52000045776367,39.599998474121094,39.13999938964844,39.349998474121094,20378100.0,0.0022825298476114586,1.7878899973412556,-0.23611346585851736,67.75700101606112,62.83687714202113,-0.11679925236492039,-0.5169444731204322,0.6300950554621139,-0.8106606320871776,13.944598579348849,0.45999908447265625,0.18167304513924876,0.4085002899169936,-0.44152270098212654,1.2585232808161138,-0.016511205532566464,0.8335117853665537,0.7299995422363281,47.10152338988083,-22.477828314742688,0.42501149544956107,7,0.0049991607666015625,-0.1550006866455078,0.9649982452392578,0.06500053405761719,1.1499977111816406,4,0.017206485255548465,2.000008292836632,39.43000030517578,-1.411776255630936,39.349998474121094,-1.0476112624886467,39.75,0.017206485255548465
9425,2017-07-31,40.45000076293945,40.65999984741211,39.900001525878906,39.93999862670898,27131000.0,0.02353239611344904,-1.5762814876118554,2.9999775608661925,77.45093883779113,65.97935373239949,-0.9508302431783662,-1.3981263590304138,-0.24870506310571727,-1.7050021917207658,13.744230778988992,1.1399993896484375,0.2616408165124824,1.262000465393065,0.22887275793380013,2.29512817285233,0.745436611663429,1.778564319122701,-1.5800018310546804,88.26821357179081,18.574209032785618,0.5165638537296332,7,-0.7000007629394531,-1.0500011444091797,0.03499794006347656,-0.8649997711181641,0.7199974060058594,0,-0.0027194217126528253,1.7878899973412556,39.52000045776367,2.000008292836632,39.43000030517578,-1.411776255630936,39.349998474121094,-0.0027194217126528253
9426,2017-08-01,40.34000015258789,40.849998474121094,40.11000061035156,40.400001525878906,18798800.0,-0.0027194217126528253,-1.8461431243810293,-0.1176492587550659,72.60268961751225,69.25908622224773,-0.7364221035489464,-1.1933680704273755,-0.0935296815507769,-1.563931606846559,13.14332929344178,0.7399978637695312,0.33332298530766025,1.052999877929686,-0.024563294894534238,2.1305630507539064,0.5142182915175795,1.5917814643417927,-1.4342012023925719,74.24250305850157,5.0299595906009245,0.5387815864121094,8,-0.48000144958496094,-0.845001220703125,0.04749870300292969,-0.7549991607666016,-1.7400016784667969,1,-0.004462079932943008,-1.5762814876118554,40.45000076293945,1.7878899973412556,39.52000045776367,2.000008292836632,39.43000030517578,-0.004462079932943008
9427,2017-08-02,40.0099983215332,40.18999862670898,39.54999923706055,40.16999816894531,17281900.0,-0.008180511398275692,5.3999694825386735,2.6666030898340645,61.82424595462594,69.39328110120621,-0.33680503741030776,-0.8021042315281335,0.25811130371508284,-1.2035052664491985,12.171695394542839,0.7900009155273438,0.409272606212717,0.6579980850219727,-0.42980242501456445,1.7457985950585098,0.11409783000370055,1.2018983400402448,-1.02643139038085,57.57574006107355,-7.968810243219046,0.5439002550182688,8,-0.14999961853027344,-0.5149993896484375,0.3575010299682617,-0.42499732971191406,-1.7999992370605469,2,0.020244973938303712,-1.8461431243810293,40.34000015258789,-1.5762814876118554,40.45000076293945,1.7878899973412556,39.52000045776367,0.020244973938303712
9428,2017-08-03,39.70000076293945,39.9900016784668,39.5099983215332,39.63000106811523,16315000.0,-0.007748002289390543,-2.096744025791844,-0.43749850988250394,57.91138323659794,68.96187094202205,0.006831992397856368,-0.39832896525146566,0.5772430666329882,-0.8642575932815149,10.947854368749617,0.5,0.4654392717661864,0.27550048828125284,-0.6893880512612327,1.2403890278237384,-0.20694378148998993,0.7579447580524956,-0.6417765700683518,32.74863585460419,-30.85134762964637,0.48244426977124294,8,0.15999794006347656,-0.2050018310546875,0.7874984741210938,-0.11499977111816406,-1.8699989318847656,3,0.022921910073654406,5.3999694825386735,40.0099983215332,-1.8461431243810293,40.34000015258789,-1.5762814876118554,40.45000076293945,0.022921910073654406
9429,2017-08-04,39.599998474121094,39.84000015258789,39.540000915527344,39.83000183105469,11476600.0,-0.002518949292104611,1.399993896484375,-3.2857765667571597,56.13492302165603,67.28082077376695,0.11413317464653971,-0.22894330726671086,0.6676748969615289,-0.7370461414849814,9.924467180240876,0.2999992370605469,0.5403077584318936,0.1239982604980483,-0.7549820695707723,1.0029785905668689,-0.31549190453635845,0.563488425532455,-0.47010330999999184,6.716428532793582,-54.16186353527226,0.4394901650344093,8,0.26000022888183594,-0.10499954223632812,0.970001220703125,0.015001296997070312,-1.6999969482421875,4,0.03686876150068663,-2.096744025791844,39.70000076293945,5.3999694825386735,40.0099983215332,-1.8461431243810293,40.34000015258789,0.03686876150068663
9430,2017-08-07,39.61000061035156,39.70000076293945,39.45000076293945,39.63000106811523,12280800.0,0.00025257920747145945,2.125002980235081,0.08695724284336978,56.61537378076699,65.74114546186274,0.14089499518467363,-0.18129544122128038,0.647698880715545,-0.7249335530084906,9.205074322471285,0.25,0.5367383437519635,0.09150028228759766,-0.7214284969291924,0.9044290615043877,-0.3149641073207974,0.4979646718959927,-0.41130131383046376,11.428579213680615,-46.983834238053994,0.40646438960839615,8,0.2499980926513672,-0.11500167846679688,0.5549983978271484,0.0049991607666015625,-1.6500015258789062,0,0.026760856911391517,1.399993896484375,39.599998474121094,-2.096744025791844,39.70000076293945,5.3999694825386735,40.0099983215332,0.026760856911391517
9431,2017-08-08,39.91999816894531,40.16999816894531,39.43000030517578,39.61999893188477,13626200.0,0.007826244731557352,-1.176475538127535,-14.99961853900936,58.529369195919244,64.22470219787279,-0.15919326156704017,-0.42237606331357824,0.3127483958333386,-1.0096715576242303,8.716102254661495,0.7399978637695312,0.5254282304885365,0.3439979553222656,-0.4062828937050469,1.0942788043495781,-0.031142469191394184,0.7191383798359254,-0.6552469053202117,64.47354551797238,8.763153362524328,0.37514042451365687,8,-0.05999946594238281,-0.4249992370605469,0.017500877380371094,-0.08499717712402344,-2.3199996948242188,1,0.03131262668675183,2.125002980235081,39.61000061035156,1.399993896484375,39.599998474121094,-2.096744025791844,39.70000076293945,0.03131262668675183
9432,2017-08-09,40.63000106811523,40.66999816894531,39.349998474121094,39.540000915527344,17401800.0,0.017785644582575255,1.256420622939809,3.633343082028978,64.39390728374752,63.691092438297574,-0.7470988887689529,-1.0599199830606025,-0.42059676992639794,-1.6865170384033448,9.015206187257377,1.3199996948242188,0.5207263710764494,0.9735008239746037,0.13419617462812994,1.8128054733210774,0.5538484993013668,1.3931531486478406,-1.3018399160702856,96.96991590324484,42.56807213747207,0.41965232467323554,8,-0.6350021362304616,-1.1350021362304616,-0.7975015640258718,-0.7150001525878835,-3.700000762939446,2,-0.049963143997729276,-1.176475538127535,39.91999816894531,2.125002980235081,39.61000061035156,1.399993896484375,39.599998474121094,-0.049963143997729276
9433,2017-08-10,40.72999954223633,41.04999923706055,40.38000106811523,40.400001525878906,20578400.0,0.0024611979200654943,-2.6216221789200276,0.3027504313407104,64.0305720285792,63.27704477302181,-0.7188998373055071,-1.1047207924519284,-0.562277164970233,-1.7527593375082802,9.578830139239129,0.6699981689453196,0.5047455332987454,1.0024993896484347,0.053530649218139104,1.9514681300787302,0.5280150194332904,1.4769837598635789,-1.3800010681152344,81.17649698751248,27.45913315673087,0.4744843702151477,8,-0.5300006866455078,-1.135000228881836,-0.8975000381469727,-0.6849994659423828,-3.6199989318847656,3,-0.061870868796609524,1.256420622939809,40.63000106811523,-1.176475538127535,39.91999816894531,2.125002980235081,39.61000061035156,-0.061870868796609524
9434,2017-08-11,41.11000061035156,41.27999877929688,40.66999816894531,40.7599983215332,16735300.0,0.009329758713136682,-1.3018778295198812,1.060619371842741,69.8067223328953,62.42768738358894,-0.9494896694110082,-1.4063995027641667,-0.9794368010314258,-2.0899053150386777,9.665078139162752,0.6100006103515696,0.5290747518700769,1.2870004653930636,0.18884700350951533,2.385153927276612,0.737923734451293,1.8360771963348341,-1.7600021362304688,91.19180611062983,36.18302678794474,0.5490767309417727,8,-0.7950019836425781,-1.345001220703125,-1.4950008392333984,-1.0650005340576172,-3.8100013732910156,4,-0.07978590928239893,-2.6216221789200276,40.72999954223633,1.256420622939809,40.63000106811523,-1.176475538127535,39.91999816894531,-0.07978590928239893
9435,2017-08-14,41.900001525878906,41.97999954223633,41.38000106811523,41.47999954223633,18477600.0,0.019216757572326992,1.068967331610161,1.1999978201872459,73.11825046022386,62.48497192166799,-1.6898874256180179,-2.0909561550727176,-1.8088211070122284,-2.8315432548825896,10.008172227360133,0.8699989318847656,0.5907773519354365,1.9420013427734375,0.5435415755085771,3.340461110038298,1.2427714591410108,2.641231226405864,-2.3956030273437463,96.95825156395273,43.059042585061185,0.69922988363243,8,-1.2350025177001953,-1.6550025939941406,-2.285001754760742,-1.855001449584961,-4.44000244140625,0,-0.09546539031817125,-1.3018778295198812,41.11000061035156,-2.6216221789200276,40.72999954223633,1.256420622939809,40.63000106811523,-0.09546539031817125
9436,2017-08-15,41.5,41.9900016784668,41.2400016784668,41.959999084472656,13599400.0,-0.009546575448973416,1.8845916840282873,-1.0952307426817196,73.11825046022386,63.739861311178885,-1.2382510447614763,-1.5897412231509662,-1.447215415645985,-2.387887843841206,9.91591726493506,0.75,0.6531374164049524,1.4259998321533232,-0.08137752563509792,2.9333771899417442,0.6723111532591091,2.1796885110475372,-1.748041397094724,81.43935288941293,22.719566963194637,0.753688678894211,8,-0.8299999237060547,-1.1949996948242188,-1.885000228881836,-1.4549999237060547,-4.029998779296868,1,-0.08530122688017694,1.068967331610161,41.900001525878906,-1.3018778295198812,41.11000061035156,-2.6216221789200276,40.72999954223633,-0.08530122688017694
9437,2017-08-16,41.2400016784668,41.68000030517578,41.04999923706055,41.68000030517578,11617500.0,-0.00626501979598082,1.863650156489774,0.9565206574560894,68.73705235606643,64.94271343556427,-0.8777310722055773,-1.2438752986179082,-1.2271691261306898,-2.087859073196526,9.812516640636433,0.6300010681152344,0.587201700572372,1.0710014343261705,-0.48044536613387123,2.622448234786212,0.2952780340961496,1.8467248345561913,-1.2194779064941415,53.41616672827065,-7.284334028365876,0.7757234002300211,8,-0.5700016021728516,-0.9350013732910156,-1.6250019073486328,-1.1950016021728516,-3.140003204345703,2,-0.08826389564009907,1.8845916840282873,41.5,1.068967331610161,41.900001525878906,-1.3018778295198812,41.11000061035156,-0.08826389564009907
9438,2017-08-17,40.27000045776367,41.2400016784668,40.2599983215332,41.20000076293945,15084600.0,-0.0235208821829318,-1.063155020518957,2.1136436541445947,56.5674178471504,64.99076841617476,0.20297222688461858,-0.22392300139513566,-0.3146955482889737,-1.0787503786697599,9.89520384984455,0.9800033569335938,0.5264716184287863,0.062000274658203125,-1.4564429146368596,1.5804434639532658,-0.6972213199893247,0.8212218693057309,-0.013139337011722318,0.5781570417410862,-59.28787206439505,0.7592215946475303,8,0.39999961853027344,0.034999847412109375,-0.7675008773803711,-0.22500038146972656,-2.3600006103515625,3,-0.08294015680707478,1.863650156489774,41.2400016784668,1.8845916840282873,41.5,1.068967331610161,41.900001525878906,-0.08294015680707478
9439,2017-08-18,40.52000045776367,40.77000045776367,40.04999923706055,40.11999893188477,19547100.0,0.006208095285775039,-1.6666666666666667,-0.43010902647316235,50.69582112960397,64.33304034382331,0.10862124681220564,-0.4256511203708868,-0.589878215043818,-1.2874727899602902,10.406990571541234,0.720001220703125,0.5351755028012875,0.26750030517577983,-1.2316634908386703,1.76666410119023,-0.4820815928314488,1.0170822031830085,1.470001220703125,24.2268365581249,-30.722699072180326,0.7495818980072265,8,0.14999961853027344,-0.21500015258789062,-1.1200008392333984,-0.47500038146972656,-2.7099990844726562,4,-0.08415596764285693,-1.063155020518957,40.27000045776367,1.863650156489774,41.2400016784668,1.8845916840282873,41.5,-0.08415596764285693
9440,2017-08-21,40.79999923706055,40.93999862670898,40.47000122070313,40.52999877929688,16498100.0,0.006910137614354994,-1.4102704553235343,0.6749985694939765,54.4230642262407,63.87678423608125,0.01695888770156273,-0.6333743572105206,-0.8842657825781188,-1.5262224894610767,10.891249320338897,0.46999740600584516,0.5920178521658812,0.480999183654788,-0.98973950274911,1.951737870058686,-0.2543701595471646,1.2163685268567406,1.1512023925781278,38.65974516281265,-13.277257071639447,0.7353693432019497,8,-0.12999916076660156,-0.404998779296875,-1.3774995803833008,-0.7549991607666016,-2.2700004577636648,0,-0.08578431532961373,-1.6666666666666667,40.52000045776367,-1.063155020518957,40.27000045776367,1.863650156489774,41.2400016784668,-0.08578431532961373
9441,2017-08-22,41.349998474121094,41.5099983215332,40.86000061035156,40.93000030517578,11752300.0,0.01348037370944244,-1.3214305177111716,1.5555461365659715,62.361620499697004,63.65097459340897,-0.3451601736422134,-1.1145007551128003,-1.4515861358646518,-2.0359860860262273,11.949368693782127,0.7099990844726562,0.6862259228862513,0.9509984970092802,-0.5628526584625604,2.4648496524811208,0.1940729192733599,1.7079240747452005,0.5631791076660164,79.75450215893002,27.352185974738163,0.7569255777359214,8,-0.3299980163574219,-0.9549980163574219,-1.9274988174438477,-1.3049983978271484,-3.529998779296875,1,-0.09407495848114711,-1.4102704553235343,40.79999923706055,-1.6666666666666667,40.52000045776367,-1.063155020518957,40.27000045776367,-0.09407495848114711
9442,2017-08-23,40.650001525878906,41.29999923706055,40.61999893188477,41.25,11720800.0,-0.01692858462087443,-1.0605955518564985,-1.4285740236148956,58.17556401369089,63.00041814731027,0.4000407536785957,-0.3289843987439056,-0.7854609337142762,-1.3006928663593271,12.443840619518763,0.729999542236321,0.7728500831629361,0.18600139617920064,-1.2477193798264778,1.6197221721848791,-0.530858991823635,0.9028617841820363,1.2259124890136732,41.096072949598934,-13.222555864662255,0.7168603880028376,8,0.3699989318847656,-0.2350006103515625,-1.2275018692016602,-0.6050014495849609,-2.170001983642578,2,-0.07822878685874834,-1.3214305177111716,41.349998474121094,-1.4102704553235343,40.79999923706055,-1.6666666666666667,40.52000045776367,-0.07822878685874834
9443,2017-08-24,40.13999938964844,40.88000106811523,40.0099983215332,40.79999923706055,14401700.0,-0.012546177542103853,1.1219488367549355,1.1000025431379779,54.34084252049633,61.281987057043715,0.9136278146110826,0.24974071068201908,-0.31176421080944294,-0.7575227665570452,12.2235485047358,0.8700027465820241,0.8238380039956468,-0.3595006942748995,-1.7186415536574273,0.9996401651076283,-1.039071123966167,0.32006973541636796,1.6993963296875023,8.666737874348957,-49.53868051211232,0.6795704296912654,8,0.8600006103515625,0.29000091552734375,-0.6899995803833008,-0.09000015258789062,-2.1699981689453054,3,-0.05082214615213554,-1.0605955518564985,40.650001525878906,-1.3214305177111716,41.349998474121094,-1.4102704553235343,40.79999923706055,-0.05082214615213554
9444,2017-08-25,40.20000076293945,40.54999923706055,39.91999816894531,40.31999969482422,13409700.0,0.0014948025461727354,1.1724249061120866,0.18181660549663323,54.70494505193646,59.23606423390066,0.7945204257639915,0.2564432890446753,-0.4194055383951323,-0.7873429803975682,11.948725940379518,0.6300010681152344,0.791545404169149,-0.33349933624267436,-1.6216366053397877,0.954637932854439,-0.9775679707912275,0.31056929830587876,1.5662190604843786,17.61022434736294,-44.59078067974012,0.6440686345485551,8,0.7549991607666016,0.22999954223632812,-0.6325016021728516,-0.15000152587890625,-1.9000015258789062,4,-0.056965195822546,1.1219488367549355,40.13999938964844,-1.0605955518564985,40.650001525878906,-1.3214305177111716,41.349998474121094,-0.056965195822546
9445,2017-08-28,40.34000015258789,40.47999954223633,40.16999816894531,40.34000015258789,8330900.0,0.003482571815707658,1.2143051771117166,-0.0,53.442637918451815,57.04988506259265,0.45814219520631383,0.11360497550320758,-0.6012422473987158,-0.8888554867756966,11.826900823625003,0.3100013732910156,0.7565641799134326,-0.187999916076663,-1.4785753730064854,1.1025755408531595,-0.8332876445415707,0.4572878123882447,1.3154463715672335,26.415216562022415,-34.031928090081955,0.6452877284649109,8,0.45999908447265625,0.09000015258789062,-0.6700010299682617,-0.29000091552734375,-1.75,0,-0.06271687579888541,1.1724249061120866,40.20000076293945,1.1219488367549355,40.13999938964844,-1.0605955518564985,40.650001525878906,-0.06271687579888541
9446,2017-08-29,40.15999984741211,40.41999816894531,40.08000183105469,40.16999816894531,9145800.0,-0.004462079932943008,-3.0000897605636965,-100.0,45.780958290358136,54.499207944180625,0.47838101040201764,0.2945293556964401,-0.4827972094737163,-0.6836383269917263,11.428809660982886,0.339996337890625,0.6510921365982014,-0.35900020599365234,-1.6575815360810182,0.9395811240937135,-1.0082908710373388,0.29029045905003414,1.391319775430425,17.39141251496162,-36.84810200351785,0.6492906650436845,8,0.5549983978271484,0.2700004577636719,-0.49000072479248047,-0.1100006103515625,-1.8100013732910156,1,-0.040587676153097996,1.2143051771117166,40.34000015258789,1.1724249061120866,40.20000076293945,1.1219488367549355,40.13999938964844,-0.040587676153097996
9447,2017-08-30,40.81999969482422,40.93000030517578,40.0099983215332,40.099998474121094,11902100.0,0.016434259211149937,-1.044445386343407,-72.01220908050362,50.7340957333272,53.851061042644716,-0.27654290422103145,-0.31797873489981043,-1.1524967406809026,-1.312730694973851,12.129195463627585,0.9200019836425781,0.4595475098551489,0.26049957275390767,-1.0216615876880297,1.542660733195845,-0.3805810074670646,0.9015801529748799,0.6334406407844853,89.1088734958416,36.695534852057826,0.6410805802209694,8,-0.10500144958496094,-0.3899993896484375,-1.1500005722045898,-0.7700004577636719,-2.8100013732910156,2,-0.07349338614474277,-3.0000897605636965,40.15999984741211,1.2143051771117166,40.34000015258789,1.1724249061120866,40.20000076293945,-0.07349338614474277
9448,2017-08-31,40.61000061035156,40.97999954223633,40.52000045776367,40.88999938964844,14273400.0,-0.005144514601730488,1.0,-0.38888653414148266,45.80536848317117,53.30767741526329,-0.0147991639452556,-0.038271398680727486,-0.9512913431826888,-1.066983303381562,12.951851666341756,0.45999908447265625,0.2788229260662831,0.00500049591064311,-1.211647882238239,1.2216488740595253,-0.6033236931637944,0.6133246849850806,0.7514331952573414,65.09448561033278,16.859887814478668,0.60832418907444,8,0.10499763488769531,-0.18000030517578125,-1.167501449584961,-0.5600013732910156,-2.8100013732910156,3,-0.0524501609480964,-1.044445386343407,40.81999969482422,-3.0000897605636965,40.15999984741211,1.2143051771117166,40.34000015258789,-0.0524501609480964
9449,2017-09-01,41.060001373291016,41.22999954223633,40.650001525878906,40.77000045776367,11343400.0,0.011081033148882646,-1.1886768008291588,-1.0357220708446866,42.52668761356702,51.98585779163288,-0.42481970848939454,-0.39345690518379683,-1.3940771535981682,-1.471230579333053,13.935205907453224,0.6199989318847656,0.1384452883354399,0.3820011138916044,-0.7532267080365571,1.517228935819766,-0.1856127970724728,0.9496150248556816,0.21494629411807153,86.06573779923457,42.176993114922254,0.56761391096408,9,-0.3450031280517578,-0.49500083923339844,-1.6150016784667969,-1.0100021362304688,-3.3700027465820384,4,-0.07525572453092721,1.0,40.61000061035156,-1.044445386343407,40.81999969482422,-3.0000897605636965,40.15999984741211,-0.07525572453092721
9450,2017-09-05,40.66999816894531,41.150001525878906,40.400001525878906,40.97000122070313,11380700.0,-0.009498372900674013,1.2727146622277707,-1.0344900160480106,42.60248002894002,49.79039773932656,-0.06168306965771819,0.08435531797420737,-0.987057470334193,-1.0382352900210776,14.853273861574404,0.75,0.12335763472769656,-0.061001968383791905,-1.0792343406170488,0.957230403849465,-0.5701181545004204,0.44811421773283655,0.5600013732910156,54.09829401906096,14.341489333794712,0.5091161861166283,9,-0.05999946594238281,1.9073486328125e-06,-1.2249984741210938,-0.6199989318847656,-3.25,1,-0.05827388833507352,-1.1886768008291588,41.060001373291016,1.0,40.61000061035156,-1.044445386343407,40.81999969482422,-0.05827388833507352
9451,2017-09-06,41.16999816894531,41.34000015258789,40.54999923706055,40.79999923706055,14572800.0,0.012294074809715339,1.2253456047882314,-1.2333172269975803,49.40167963989272,48.81552169779342,-0.6592258985833297,-0.33433792984274646,-1.4667815226163725,-1.4895041686367847,15.29270678116807,0.7900009155273438,0.1460394426563454,0.3764980316162081,-0.5839466688268402,1.3369427320592564,-0.10372431860531606,0.8567203818377322,-1.25,87.21791356424171,47.15698250619339,0.4802223502215249,9,-0.5399990081787109,-0.4999980926513672,-1.5949983596801758,-1.1199989318847656,-5.219997406005859,2,-0.06266694513247573,1.2727146622277707,40.66999816894531,-1.1886768008291588,41.060001373291016,1.0,40.61000061035156,-0.06266694513247573
9452,2017-09-07,38.599998474121094,41.25,38.209999084472656,41.25,70719000.0,-0.06242409057872578,1.2943389925174396,-7.162186961945707,38.791934143482784,47.08786521145859,1.7761849321330416,2.187959108818845,1.105009443144688,1.1138189018396787,15.419460335625917,3.0400009155273438,0.05840182457178145,-2.092001533508302,-3.465458844681727,-0.7185442223348772,-2.7787301890950147,-1.4052728779215897,2.740001678466797,12.460040145714073,-31.248722351935584,0.6867286555867128,9,1.1750011444091797,1.5000019073486328,1.077500343322754,1.5400009155273438,-2.5900001525878906,3,-0.006476684193850724,1.2253456047882314,41.16999816894531,1.2727146622277707,40.66999816894531,-1.1886768008291588,41.060001373291016,-0.006476684193850724
9453,2017-09-08,38.209999084472656,38.459999084472656,37.5099983215332,38.45000076293945,53868200.0,-0.010103611530189793,6.307745352641695,0.09056661897098241,34.78259995486697,44.87427131178419,2.082634415415626,2.508076827204107,1.4726400573278084,1.5289849669503752,15.282092103933891,1.0900001525878906,-0.14902839751897545,-2.3560009002685547,-4.121261768674117,-0.5907400318629925,-3.2386313344713358,-1.4733704660657736,3.1300010681152344,18.27677358437947,-26.743953254500596,0.8826304342027823,9,1.2150001525878906,1.5400009155273438,1.4674997329711914,1.9500007629394531,-1.5999984741210938,4,-0.005234251968897041,1.2943389925174396,38.599998474121094,1.2253456047882314,41.16999816894531,1.2727146622277707,40.66999816894531,-0.005234251968897041
9454,2017-09-11,37.83000183105469,38.41999816894531,37.560001373291016,38.29999923706055,29644600.0,-0.009944968922346531,1.4225423246167817,1.9583088293729636,30.689220179504105,42.34611378523446,2.3368363645315355,2.771860206079431,1.8573073343007493,1.9331527782505802,14.871031913040797,0.8599967956542969,-0.30640727676109236,-2.571998214721681,-4.697211407789048,-0.4467850216543141,-3.6346048112553646,-1.5093916181879976,3.4199981689453125,8.35517902176468,-35.92231517983717,1.062606596533682,9,1.5949974060058594,1.9199981689453125,1.8474969863891602,2.329998016357422,-1.3600006103515554,0,-0.0007930899429540172,6.307745352641695,38.209999084472656,1.2943389925174396,38.599998474121094,1.2253456047882314,41.16999816894531,-0.0007930899429540172
9455,2017-09-12,37.900001525878906,38.83000183105469,37.560001373291016,38.38000106811523,36773200.0,0.0018503751370890775,-1.1896562496917,1.021281258370045,26.074914103165085,40.156553319990785,2.1057684323901924,2.515812547308691,1.7912754799109791,1.8804714910059062,13.511476698821493,1.2700004577636719,-0.4107651990241834,-2.3019985198974595,-4.580941532515865,-0.0230555072790537,-3.441470026206659,-1.1625270135882602,3.2003984069824227,10.182846420162308,-28.384008388550413,1.1394715063092025,9,1.5249977111816406,1.8499984741210938,1.7774972915649414,2.259998321533203,-1.7000007629394531,1,-0.005540973369790869,1.4225423246167817,37.83000183105469,6.307745352641695,38.209999084472656,1.2943389925174396,38.599998474121094,-0.005540973369790869
9456,2017-09-13,37.959999084472656,38.310001373291016,37.88000106811523,37.88999938964844,23398200.0,0.0015830489756782917,-8.555951169886747,-0.14583283662748867,29.528138764409633,37.800335878999945,1.9007685546823367,2.2946572272714363,1.7540779040084118,1.835762301403065,12.344986513050458,0.43000030517578836,-0.5316529538021584,-2.0650009155273423,-4.4660837881341,0.3360819570794149,-3.2655423518307174,-0.8644594792239673,2.9967847839355457,12.032100561086638,-25.13191777648582,1.2005414363033782,9,1.4650001525878906,1.7900009155273438,1.7174997329711914,2.200000762939453,-1.05999755859375,2,-0.014225524988177085,-1.1896562496917,37.900001525878906,1.4225423246167817,37.83000183105469,6.307745352641695,38.209999084472656,-0.014225524988177085
9457,2017-09-14,37.599998474121094,38.040000915527344,37.56999969482422,37.93999862670898,26552600.0,-0.009483683325451353,-1.3500195504353547,-4.857166212533959,30.21805576352199,36.06841224348337,1.9623387742957306,2.4959441042266945,2.121882121564603,2.2115082019724923,11.571765313736055,0.470001220703125,-0.6739887137398668,-2.2430013656616197,-4.802878715552545,0.31687598422930563,-3.5229400406070823,-0.963062690716157,3.2189139724121105,6.818175250194347,-32.54809490446999,1.2799386749454613,9,1.8250007629394531,2.1500015258789062,2.077500343322754,2.5600013732910156,-0.37999725341796164,3,-0.04388291963142721,-8.555951169886747,37.959999084472656,-1.1896562496917,37.900001525878906,1.4225423246167817,37.83000183105469,-0.04388291963142721
9458,2017-09-15,36.93000030517578,37.54999923706055,36.43999862670898,37.54999923706055,62370100.0,-0.017819100961040002,2.58065329879593,1.8235254518731658,26.74251209118816,34.31461496321905,2.29698534590721,3.0597637290785187,2.806888768120949,2.885851218777219,12.390218183796296,1.1599998474121165,-0.7782192861023063,-2.745999526977542,-5.606697782950484,0.11469872899539979,-4.176348654964009,-1.3156503989910746,3.756555576357421,20.50213479110993,-20.723188855183643,1.4303491279864702,9,1.9599990844726562,2.2849998474121094,2.8149986267089844,3.229999542236328,-0.3800010681152344,4,-0.02491204917519696,-1.3500195504353547,37.599998474121094,-8.555951169886747,37.959999084472656,-1.1896562496917,37.900001525878906,-0.02491204917519696
9459,2017-09-18,37.11000061035156,37.310001373291016,36.59000015258789,36.88000106811523,27256900.0,0.004874094332204759,1.2857142857142858,-0.37096764269762234,27.1569913405782,32.59844955340107,1.6737682312632742,2.7523083969179325,2.633981877211255,2.7064964317731466,13.566479696625533,0.720001220703125,-0.9809637066748707,-2.3954992294311523,-5.4446642206685,0.6536657618061952,-3.920081725049826,-0.8709167338124786,3.3217618358921897,28.03351821555426,-14.442857146616518,1.5245824956186746,9,1.779998779296875,2.104999542236328,2.7874984741210938,3.049999237060547,-0.6100006103515625,0,-0.013473457067541217,2.58065329879593,36.93000030517578,-1.3500195504353547,37.599998474121094,-8.555951169886747,37.959999084472656,-0.013473457067541217
9460,2017-09-19,37.29999923706055,37.41999816894531,36.66999816894531,37.06999969482422,38769700.0,0.005119876679710478,2.1915069760646717,0.9999999999999691,29.80223903516098,30.4207339306531,1.0677487632122507,2.4102277937222354,2.4473055555098924,2.505481002613273,14.52706495403408,0.75,-1.1493148135857965,-2.030500602722171,-5.167334009437177,1.106332803992835,-3.5989173060796773,-0.4620838993646643,2.8922573800111167,45.98926990473491,0.3257780231389802,1.568416703357504,9,1.5450000762939453,1.9150009155273438,2.739999771118164,2.8600006103515625,-0.4699974060058594,1,-0.02225195799823887,1.2857142857142858,37.11000061035156,2.58065329879593,36.93000030517578,-1.3500195504353547,37.599998474121094,-0.02225195799823887
9461,2017-09-20,37.459999084472656,37.79999923706055,37.25,37.43999862670898,31081300.0,0.004289540232835565,-1.7500119209971676,0.08695868508785204,24.468057969535735,28.829192133547867,0.36446983600921357,2.048904894267693,2.2922332759650033,2.34166978315605,14.652281579022796,0.5499992370605469,-1.3507676571646243,-1.6760007858276396,-4.7676697859835215,1.4156682143282424,-3.221835285905584,-0.13016628574969502,2.5071220531772482,63.74993741521268,22.607846268472592,1.5458345000779423,9,0.1750011444091797,1.7550010681152344,2.994999885559082,2.700000762939453,-1.1899986267089844,2,-0.03363583428531047,2.1915069760646717,37.29999923706055,1.2857142857142858,37.11000061035156,2.58065329879593,36.93000030517578,-0.03363583428531047
9462,2017-09-21,37.47000122070313,37.7400016784668,37.36999893188477,37.38000106811523,18562700.0,0.00026700844834293136,-5.727052051184982,4.499904634750209,25.391843719319553,27.785774774042604,0.1981595408654897,1.8850999799600885,2.2793170487988377,2.3278757430129318,15.162043078958288,0.37000274658202414,-1.5498672007169176,-1.5069986343383732,-4.59790932014679,1.583912051470044,-3.0524539772425783,0.03845670856583183,2.2854925662903156,75.73545086335601,36.06900191361523,1.5454553429042075,9,0.16499900817870383,1.5899982452392507,3.017498970031731,2.6899986267089773,-0.6800003051757884,3,-0.015212161095668364,-1.7500119209971676,37.459999084472656,2.1915069760646717,37.29999923706055,1.2857142857142858,37.11000061035156,-0.015212161095668364
9463,2017-09-22,38.099998474121094,38.13999938964844,37.27000045776367,37.27999877929688,21749200.0,0.016813376912031552,-1.0714350590372388,9.111092273130344,27.438980777047604,27.42463706265855,-0.5018579489772037,1.1535794311872678,1.644317218696429,1.6953163961473336,16.367406872099828,0.8699989318847656,-1.8480816740372035,-0.7750013351440401,-3.8388377825854647,2.2888351122973845,-2.306919558864749,0.7569168885766686,1.4565656032552852,97.41929450215714,60.99388254704051,1.5319182237207118,9,-0.4649982452392578,0.875,2.3875017166137695,2.0600013732910156,-1.5999984741210938,4,-0.02309704169714566,-5.727052051184982,37.47000122070313,-1.7500119209971676,37.459999084472656,2.1915069760646717,37.29999923706055,-0.02309704169714566
9464,2017-09-25,37.90999984741211,38.11000061035156,37.52999877929688,38.06999969482422,21601800.0,-0.0049868407957558425,3.833314789795697,-0.1951218377543537,28.30186302694345,27.672075831967256,-0.3344938406096105,1.2260823379312171,1.8305485167816329,1.8943957925805321,17.760040059514694,0.5800018310546804,-1.8795684445538683,-0.8504999160766573,-3.876773901956689,2.1757740698033743,-2.3636369090166696,0.6626370768633549,1.4595703029242273,84.35378562976187,48.09165649224019,1.5131369929400154,9,-0.5349998474121094,1.0649986267089844,2.577500343322754,2.155000686645508,-1.8800010681152273,0,-0.03587445570629311,-1.0714350590372388,38.099998474121094,-5.727052051184982,37.47000122070313,-1.7500119209971676,37.459999084472656,-0.03587445570629311
9465,2017-09-26,37.810001373291016,38.08000183105469,37.63999938964844,37.900001525878906,16012300.0,-0.0026377861916008216,-1.0465033755311692,0.5625014901175405,21.81204896391712,26.81473252080142,-0.27782022240820226,1.1877161047219573,1.925539997117724,2.006977527125507,19.22793287485204,0.44000244140625,-1.8492128590412307,-0.8239984512329102,-3.7830405668012688,2.1350436643354485,-2.303519509017093,0.6555226065512727,1.383794485627682,62.921545767826224,31.737448059589568,1.47952105778418,9,-0.5200023651123047,1.1649971008300781,2.6774988174438477,2.2549991607666016,-1.7299995422363281,1,-0.03464695386698402,3.833314789795697,37.90999984741211,-1.0714350590372388,38.099998474121094,-5.727052051184982,37.47000122070313,-0.03464695386698402
9466,2017-09-27,38.52999877929688,38.84000015258789,37.72000122070313,37.83000183105469,24698700.0,0.019042512030017278,-1.43478513260248,-7.7777306828297315,49.14841916896858,28.91810623251771,-1.0152216504165281,0.3576803154201613,1.209443569904174,1.292381573418659,20.410595954620113,1.1199989318847585,-1.7306426073473915,-0.022500991821281957,-2.8930396766992814,2.8480376930567175,-1.4577703342602817,1.4127683506177178,0.49856924568923233,80.25468576121494,44.77290426629598,1.435269342439,9,-0.8899993896484446,0.44499969482421164,2.0025014877319265,1.535001754760735,-3.379997253417976,2,-0.04412138598757609,-1.0465033755311692,37.810001373291016,3.833314789795697,37.90999984741211,-1.0714350590372388,38.099998474121094,-0.04412138598757609
9467,2017-09-28,37.81999969482422,38.400001525878906,37.72999954223633,38.25,16361300.0,-0.01842717640713143,-1.1967256172299072,-0.6142888283378685,45.59818616129939,31.013181129196735,-0.3025498964566964,0.8763332238893398,1.9100157490509702,2.000674539521839,21.04571780057975,0.799999237060554,-1.6001501962239502,-0.5825000762939467,-3.2612650737203026,2.096264921132409,-1.9218825750071247,0.7568824224192312,1.053254166265269,35.03180534835239,-2.517804443242902,1.339382498713178,9,-0.10499954223632812,1.0699996948242188,2.887500762939453,2.2450008392333984,-2.1399993896484375,3,-0.04098358671517044,-1.43478513260248,38.52999877929688,-1.0465033755311692,37.810001373291016,3.833314789795697,37.90999984741211,-0.04098358671517044
9468,2017-09-29,38.47999954223633,38.5099983215332,37.61000061035156,37.81999969482422,19204300.0,0.017451080188729762,1.5000026491048675,-1.5348822767516546,56.90020612377954,34.31798277177466,-0.8041224298761378,0.051202335087609185,1.243228152480917,1.3447051605967033,21.70074089880714,0.8999977111816406,-1.501665448818116,0.18399982452392294,-2.2865025795747655,2.6545022286226114,-1.0512513775254178,1.4192510265732636,0.3600006103515625,72.51906618638402,29.984554929211185,1.2352512020493427,9,-0.7250003814697266,0.4099998474121094,2.2375011444091797,1.585000991821289,-2.9399986267089844,4,-0.04391888375294839,-1.1967256172299072,37.81999969482422,-1.43478513260248,38.52999877929688,-1.0465033755311692,37.810001373291016,-0.04391888375294839
9469,2017-10-02,37.97000122070313,38.849998474121094,37.93000030517578,38.40999984741211,18158900.0,-0.013253594792105305,-2.538451380992554,-0.6666647400514298,50.679610499852664,36.63769071229596,-0.1780252949376404,0.33501238039360004,1.7358592618409077,1.8554899639953177,21.88637225185741,0.9199981689453125,-1.393424070512566,-0.17149848937987855,-2.2731384471263567,1.9301414683665996,-1.222318468253114,0.879321489493357,-1.5300025939941548,29.032357302389684,-16.867614555857145,1.0508199788732386,10,0.07999801635741477,0.9199981689453054,2.7449989318847585,2.094999313354485,-1.5800018310546946,0,-0.038714805726727586,1.5000026491048675,38.47999954223633,-1.1967256172299072,37.81999969482422,-1.43478513260248,38.52999877929688,-0.038714805726727586
9470,2017-10-03,38.29999923706055,38.38000106811523,37.68999862670898,37.77999877929688,18542100.0,0.008691019377093934,1.029406649874663,-1.1818229107964968,53.13654045524511,39.82307765515256,-0.3925351589184771,-0.19146003382699917,1.397128627255782,1.525650595029802,22.606448369319427,0.69000244140625,-1.1715043281277602,0.27699947357177734,-1.4599793208756537,2.0139782680192084,-0.5914899236519346,1.1454888707954893,-1.811800613403328,55.64514640464163,5.2355235087050005,0.8684893972237152,10,-0.23999977111816406,0.5900001525878906,2.392500877380371,1.7650012969970703,-2.0900001525878906,1,-0.05926894263661309,-2.538451380992554,37.97000122070313,1.5000026491048675,38.47999954223633,-1.1967256172299072,37.81999969482422,-0.05926894263661309
9471,2017-10-04,38.59000015258789,38.61000061035156,38.11999893188477,38.349998474121094,20979300.0,0.007571825621519368,2.499979564311062,0.4615412830576302,59.25237456567605,43.58535886030327,-0.5647815371080895,-0.7216581444633405,1.0925583032508541,1.2419670608415032,22.987082304185805,0.49000167846678977,-0.9428904653815238,0.696000289916995,-0.26823093565871403,1.660231515492704,0.21388467712914405,1.178115902704846,-2.054565531921398,79.03235730238912,22.15411249897221,0.4821156127878539,10,-0.5300006866455078,0.2999992370605469,2.0249996185302734,1.4750003814697266,-2.029998779296875,2,-0.0650427134389342,1.029406649874663,38.29999923706055,-2.538451380992554,37.97000122070313,1.5000026491048675,38.47999954223633,-0.0650427134389342
9472,2017-10-05,38.349998474121094,38.77999877929688,38.09000015258789,38.599998474121094,20141600.0,-0.006219271249489844,1.262288315781545,-1.0416593817054756,64.43090344920627,47.695572490543135,-0.20878045698938763,-0.5284395213766544,1.3277965607567808,1.4871143025852973,22.32635070253601,0.6899986267089915,-0.7425970884854962,0.4684986114501939,-0.4631269641243989,1.4001241870247867,0.0026858236629010435,0.9343113992374867,-1.768272576385506,59.677349888327626,-1.727780000355537,0.4658127877872946,10,-0.15999984741210938,0.5400009155273438,2.222500801086426,1.7150020599365234,-1.5,3,-0.08344190549059793,2.499979564311062,38.59000015258789,1.029406649874663,38.29999923706055,-2.538451380992554,37.97000122070313,-0.08344190549059793
9473,2017-10-06,38.0099983215332,38.45000076293945,37.95000076293945,38.310001373291016,18821500.0,-0.008865714892200782,-1.380962761126249,1.20001220703125,58.85826195155176,51.09072792661071,0.13087333320014238,-0.21522592293094078,1.6564051567665388,1.8327302695964605,21.105303991754575,0.5,-0.5184705460907963,0.13849849700928019,-0.7825134878266269,1.0595104818451873,-0.3220074954086769,0.5990044894272373,-1.3829069722699074,27.586184217017284,-36.468827444310314,0.46050599241795453,10,0.220001220703125,0.8800010681152344,2.5625009536743164,2.055002212524414,-0.7599983215332031,4,-0.0612996085042562,1.262288315781545,38.349998474121094,2.499979564311062,38.59000015258789,1.029406649874663,38.29999923706055,-0.0612996085042562
9474,2017-10-09,37.79999923706055,38.25,37.72000122070313,37.9900016784668,10684800.0,-0.00552483803593562,-2.028577656675832,0.6333350287370937,54.90196958409254,54.76738577329688,0.36166035615954684,-0.007999967618360415,1.849436189914556,2.058677413489278,19.932467580886104,0.5299987792968679,-0.3011927207464993,-0.07000045776366903,-0.9913946936072406,0.8513937780799026,-0.5306975756854584,0.3906966601581203,-1.1284497453000952,10.091797702083205,-53.92484504634951,0.4606971179217869,10,0.43000030517578125,1.0900001525878906,2.7725000381469727,2.2650012969970703,-0.9399986267089844,0,-0.05978831659121875,-1.380962761126249,38.0099983215332,1.262288315781545,38.349998474121094,2.499979564311062,38.59000015258789,-0.05978831659121875
9475,2017-10-10,37.68999862670898,38.040000915527344,37.5099983215332,37.79999923706055,15016500.0,-0.0029100691156555003,-1.2553243295889878,0.5789431416640272,52.27722697486443,55.11503108506309,0.5060667734237967,0.09007950071474369,1.9108594113172686,2.175047073028189,19.381389833097288,0.5300025939941406,-0.13588630189878614,-0.1695009231567468,-1.0942358858739922,0.7552340395604986,-0.631868404515366,0.29286655820187235,-0.9748801553013138,14.173247267385513,-47.81675904204473,0.462367481358621,10,0.48999977111817117,1.2000007629394602,2.9500007629394602,2.37500190734864,-0.509998321533196,1,-0.03449188868208919,-2.028577656675832,37.79999923706055,-1.380962761126249,38.0099983215332,1.262288315781545,38.349998474121094,-0.03449188868208919
9476,2017-10-11,37.41999816894531,37.63999938964844,37.20000076293945,37.63999938964844,26369100.0,-0.007163716306753276,2.99996532112637,1.9999999999998708,49.529160578225806,55.55180602027714,0.6728082800606074,0.3347109693211081,2.131689681692137,2.4470371086915037,18.94399672567082,0.48999786376952414,0.030859099030209336,-0.41250133514404297,-1.3562197729127163,0.5312171026246304,-0.8843605540283832,0.05935788374029727,-0.662182097483381,13.923903937110468,-44.41365913550371,0.4718592188843368,10,0.6050014495849609,1.470001220703125,3.220001220703125,2.6450023651123047,-0.34999847412109375,2,-0.03233562650136179,-1.2553243295889878,37.68999862670898,-2.028577656675832,37.79999923706055,-1.380962761126249,38.0099983215332,-0.03233562650136179
9477,2017-10-12,35.95000076293945,36.900001525878906,35.779998779296875,36.79999923706055,50704500.0,-0.03928373805282026,1.133332364524145,3.8636079900124844,32.52031562173772,52.842929297828036,2.067020019519724,1.7652625548467995,3.545060192263037,3.900277301634837,18.722868269550386,1.6399993896484375,0.21207239153002888,-1.7999988555908217,-3.0635770235122166,-0.5364206876694269,-2.431787939551519,-1.1682097716301243,2.8999977111816406,6.367110761867342,-45.084244381685956,0.6317890839606958,10,1.3649978637695312,2.5649986267089844,4.69999885559082,4.114999771118164,0.20999908447265625,3,0.01696802774425543,2.99996532112637,37.41999816894531,-1.2553243295889878,37.68999862670898,-2.028577656675832,37.79999923706055,0.01696802774425543
9478,2017-10-13,36.0099983215332,36.15999984741211,35.2599983215332,35.91999816894531,43672500.0,0.0016689167543941785,3.6153545194009995,-0.10588272253188644,34.21922763011817,51.01399786785754,1.8101649279390628,1.721045702371427,3.43795906802724,3.819070863480164,17.761887879830258,0.9000015258789062,0.1334742097333077,-1.6940011978149414,-3.137452977607161,-0.2505494180227217,-2.415727087711055,-0.972275307918828,2.778600158691404,25.083597959201896,-21.288521449716022,0.7217258898961109,10,1.010000228881836,1.0450000762939453,3.927501678466797,4.055002212524414,-0.17999649047851562,4,0.023326858976430165,1.133332364524145,35.95000076293945,2.99996532112637,37.41999816894531,-1.2553243295889878,37.68999862670898,0.023326858976430165
9479,2017-10-16,36.61000061035156,37.09000015258789,36.11999893188477,36.15999984741211,26664900.0,0.0166621026599596,-2.660364049893188,5.0,40.79753003931132,49.64299671053157,1.1141205313744962,1.1401185097102697,2.800077984996747,3.1923513818803855,16.260865798637443,1.0800018310546875,0.13517264199602863,-1.0689989089965835,-2.571864652328088,0.43386683433492124,-1.8204317806623322,-0.31756603733083466,2.0374538635253856,48.56118809870451,4.105555824850235,0.7514328716657511,10,0.40999794006347656,0.44499778747558594,2.977499008178711,3.1399993896484375,-0.19000244140625,0,0.017481545451476288,3.6153545194009995,36.0099983215332,1.133332364524145,35.95000076293945,2.99996532112637,37.41999816894531,0.017481545451476288
9480,2017-10-17,36.47000122070313,36.72999954223633,36.43999862670898,36.56999969482422,14930300.0,-0.003824075042731523,-2.6249284760630895,-0.22221845462635645,32.65993806570272,46.68828154386786,1.08090451450866,1.280394804344546,2.8994683485341213,3.304388606221501,14.850797814169702,0.29000091552735086,0.011863496511509197,-1.1674983978271385,-2.7577295421363033,0.4227327464820263,-1.9626139699817244,-0.37238282567255254,2.0419550070800696,50.84043513174353,10.462331707288634,0.7951155721545833,10,0.549997329711907,0.5849971771240163,3.1174983978271413,3.279998779296868,-0.06000137329102273,1,0.010693703772815866,-2.660364049893188,36.61000061035156,3.6153545194009995,36.0099983215332,1.133332364524145,35.95000076293945,0.010693703772815866
9481,2017-10-18,36.20000076293945,36.63000106811523,36.13000106811523,36.54999923706055,17992900.0,-0.0074033575192316015,-1.0408252238224398,3.5000381475549904,35.27272676830411,43.448484134878726,1.0909566901226526,1.529581830984256,3.1148914042946956,3.5354717118638277,14.048728449184383,0.5,-0.05462076953750028,-1.3744989395141616,-3.089294211645708,0.3402963326173847,-2.2318965755799383,-0.5171013034483849,2.181877148593749,51.366202232950606,9.885857077663239,0.8573976360657733,10,0.654998779296875,0.8549976348876953,3.3874988555908203,3.549999237060547,-0.3300018310546804,2,0.02707180998845793,-2.6249284760630895,36.47000122070313,-2.660364049893188,36.61000061035156,3.6153545194009995,36.0099983215332,0.02707180998845793
9482,2017-10-19,36.900001525878906,37.0099983215332,36.04999923706055,36.150001525878906,25334200.0,0.019337037242719957,-1.0210409656357664,-2.142866485013624,35.740082642636324,40.879797544999235,0.18287489901636178,0.8270941546086945,2.3444330241325133,2.7971952341156907,13.01315536203099,0.9599990844726562,-0.15547653371565673,-0.6459981918334989,-2.3868549860406603,1.0948586023736624,-1.5164265889370796,0.22443020527008173,1.357001202054299,89.61757177043467,49.912730064122016,0.870428397103579,10,-0.1450023651123047,0.1549968719482422,2.687498092651367,2.8499984741210938,-1.3500022888183594,3,0.0046069962578751955,-1.0408252238224398,36.20000076293945,-2.6249284760630895,36.47000122070313,-2.660364049893188,36.61000061035156,0.0046069962578751955
9483,2017-10-20,37.22000122070313,37.22000122070313,36.86999893188477,37.20000076293945,14577700.0,0.008672078091915614,33.99942780848171,0.02666727701823864,42.99065220646431,39.55631783637387,-0.2916396234724772,0.4614455325874687,1.9530177101418715,2.4309714042982407,12.42853385170204,0.3500022888183594,-0.3240324426175931,-0.2819986343383718,-2.0083215860634382,1.4443243173866946,-1.145160110200905,0.5811628415241614,0.9171213309740764,100.0,56.51019700414204,0.8631614758625342,10,-0.5700016021728587,-0.16500282287598367,2.3674983978271413,2.529998779296868,-0.9700012207031321,4,-0.028479348160295404,-1.0210409656357664,36.900001525878906,-1.0408252238224398,36.20000076293945,-2.6249284760630895,36.47000122070313,-0.028479348160295404
9484,2017-10-23,36.54999923706055,37.27000045776367,36.52000045776367,37.27000045776367,30745800.0,-0.018001127395716132,1.0833298012122239,-35.999237077995986,34.62215071064632,37.59464269590519,0.20383892886036392,1.079691941749502,2.5300957132174773,3.0508629425206806,11.936983954224791,0.75,-0.5343769573174626,-0.8840005874633761,-2.6493553622863857,0.8813541873596336,-1.7666779748748809,-0.0013232000518712539,1.4720383454109012,40.98356555019136,-0.9286535676316134,0.8826773874115061,10,-0.10000038146972656,0.5049991607666016,2.502500534057617,2.6650009155273438,0.6399993896484304,0,-0.019698971847742386,33.99942780848171,37.22000122070313,-1.0210409656357664,36.900001525878906,-1.0408252238224398,36.20000076293945,-0.019698971847742386
9485,2017-10-24,36.5,36.88000106811523,36.2599983215332,36.63999938964844,25248400.0,-0.001367968210785886,1.0000000000000229,0.19444326707074133,30.82568935769612,35.51647922695746,0.07519244258396895,1.081991374628565,2.459206095844202,3.0446830715825826,11.508015939167139,0.6200027465820241,-0.7050257727578355,-0.868499755859375,-2.6719141410473384,0.9349146293285884,-1.7702069484533567,0.03320743673460669,1.4115560120339197,36.8852715311304,-0.31780584122971334,0.9017071925939812,10,-0.2350006103515625,0.5549983978271484,2.552499771118164,2.7150001525878906,1.0400009155273438,1,-0.0021918309877996256,1.0833298012122239,36.54999923706055,33.99942780848171,37.22000122070313,-1.0210409656357664,36.900001525878906,-0.0021918309877996256
9486,2017-10-25,36.83000183105469,36.849998474121094,36.20000076293945,36.22000122070313,26233700.0,0.009041146056292915,1.0000117376402649,-4.357166212534009,36.28162101195505,35.934402048092714,-0.3881161504467059,0.6515028043703239,2.022552811794796,2.6630441776042844,12.20411295224328,0.6499977111816406,-0.8410261650639086,-0.45349807739258097,-2.1852353805963034,1.2782392258111415,-1.3193667289944457,0.4123705742092838,0.9754918733592035,63.93457488055632,28.35265627843917,0.8658686516018617,10,-0.56500244140625,0.22499656677246094,2.199997901916504,2.384998321533203,1.5999984741210938,2,-0.011403800237892892,1.0000000000000229,36.5,1.0833298012122239,36.54999923706055,33.99942780848171,37.22000122070313,-0.011403800237892892
9487,2017-10-26,36.27000045776367,37.20000076293945,35.52000045776367,35.88999938964844,58632000.0,-0.015205032458587286,-2.0000034059829495,0.6229519473697449,34.89585747872451,36.009583142382304,0.2481459459216495,1.1483022351399725,2.4755783506571944,3.1687455731815106,13.158238792499521,1.6800003051757812,-0.9785324618488005,-0.9359994888305678,-2.7049757701698027,0.8329767925086671,-1.8204876295001853,-0.051511348160950376,1.433673431334995,42.857142857142854,6.005065784796926,0.8844881406696159,10,0.125,0.7849979400634766,2.1549997329711914,2.9449996948242188,4.049999237060547,3,-0.011028440055982358,1.0000117376402649,36.83000183105469,1.0000000000000229,36.5,1.0833298012122239,36.54999923706055,-0.011028440055982358
9488,2017-10-27,36.790000915527344,36.91999816894531,35.34000015258789,35.93000030517578,51081700.0,0.014336930002777581,1.8214373297002724,2.2631531395874114,41.680414023246406,36.10768136281954,-0.16715349498471,0.5219608079143683,1.8837097220677492,2.594203264853739,14.067904510976653,1.5799980163574219,-1.0775587206554533,-0.3314990997314453,-2.003009076083252,1.3400108766203616,-1.1672540879073452,0.5042558884444546,0.8159259508687029,75.12956132964909,33.45111616682976,0.8357549881759022,10,-0.4850006103515625,0.2649974822998047,1.5574989318847656,2.424999237060547,2.729999542236328,4,-0.03370485587412553,-2.0000034059829495,36.27000045776367,1.0000117376402649,36.83000183105469,1.0000000000000229,36.5,-0.03370485587412553
9489,2017-10-30,36.5,36.70000076293945,36.060001373291016,36.66999816894531,29432200.0,-0.007882601476232876,4.565130858791919,-0.19767214918117137,40.480016796864824,36.97657899961533,0.11801326440419047,0.7338090428198143,2.0889313845224393,2.842591072469574,15.518794233165274,0.7299995422363281,-0.943711615133985,-0.5479999542236342,-2.191456158231702,1.0954562497844336,-1.3697280562276646,0.2737281477803961,1.0120897246015303,62.36556272918939,16.497054623255465,0.8217281020040337,10,-0.19499969482421875,0.5549983978271484,1.8049993515014648,2.7150001525878906,2.1300010681152273,0,-0.006849315068493178,1.8214373297002724,36.790000915527344,-2.0000034059829495,36.27000045776367,1.0000117376402649,36.83000183105469,-0.006849315068493178
9490,2017-10-31,36.02999877929688,36.56999969482422,35.93000030517578,36.5099983215332,21828600.0,-0.012876745772688158,1.1333231608460965,2.8235571313167163,39.22481858022398,37.415700312050866,0.5800331174120572,1.0804216555933053,2.45791735380633,3.2718154737816363,16.77393548695429,0.6399993896484375,-0.8330374383657926,-0.90450115203857,-2.4966320302118277,0.6876297261346878,-1.7005665911252024,-0.10843571295193755,1.3920072891819117,37.096688187568574,-12.283322318997058,0.7960654390866304,10,0.27500152587889914,1.0249996185302663,2.1450004577636648,3.1850013732910085,1.8600006103515554,1,0.03219538958404411,4.565130858791919,36.5,1.8214373297002724,36.790000915527344,-2.0000034059829495,36.27000045776367,0.03219538958404411
9491,2017-11-01,36.08000183105469,36.41999816894531,35.939998626708984,36.25,18199800.0,0.0013878171926704486,-1.1333095976806877,0.3541631897257441,51.292254511837285,39.143719408628755,0.571296023040567,0.8777362807033313,2.287666542792607,3.176441550554266,18.431243005706847,0.4799995422363281,-0.8060648153791163,-0.7289981842041016,-2.159137295948291,0.7011409275400879,-1.4440677400761928,-0.013928628332010362,1.2555239275462853,39.785023421413165,-14.414715011916563,0.7150695558720935,11,0.22499847412109375,0.9749965667724609,2.052496910095215,3.134998321533203,1.8699989318847656,2,0.040465604500496744,1.1333231608460965,36.02999877929688,4.565130858791919,36.5,1.8214373297002724,36.790000915527344,0.040465604500496744
9492,2017-11-02,35.150001525878906,36.09000015258789,34.919998168945305,36.09000015258789,40319000.0,-0.02577606036525515,1.4893695594830012,5.529463243873979,42.711907583666154,39.1127477838734,1.371143761680429,1.6397812799726807,3.1066996019932773,4.051210676626354,20.625808347231423,1.1700019836425852,-0.7379918536700387,-1.4989986419677734,-2.9192110529955926,-0.0787862309399543,-2.209104847481683,-0.7888924364538639,2.1025031352393526,11.500167846680002,-44.46655055982235,0.7101062055139091,11,0.9449977874755859,1.7349967956542969,3.1574974060058594,4.064998626708984,3.289997100830071,3,0.09331432821936025,-1.1333095976806877,36.08000183105469,1.1333231608460965,36.02999877929688,4.565130858791919,36.5,0.09331432821936025
9493,2017-11-03,35.68000030517578,35.689998626708984,34.779998779296875,35.080001831054695,30164300.0,0.015078200747919324,1.9355064973419964,-0.6382971815839058,42.024024047603156,39.93517815464638,0.6702019056169348,0.976331820327772,2.4860457132434135,3.470577663821743,22.865182604095438,0.9099998474121094,-0.6625497377843743,-0.8524999618530273,-2.1820005297976763,0.47700060609162165,-1.5172502458253518,-0.18774967788070285,1.432553966412101,46.87503104405375,-9.614172747474733,0.664750283972326,11,0.3099994659423828,1.1349983215332031,2.622499465942383,3.5349998474121094,3.829998016357422,4,0.13004482483077084,1.4893695594830012,35.150001525878906,-1.1333095976806877,36.08000183105469,1.1333231608460965,36.02999877929688,0.13004482483077084
9494,2017-11-06,35.540000915527344,36.060001373291016,35.279998779296875,35.58000183105469,23362200.0,-0.003923749676317367,-1.7856977425375675,-0.0666683620919861,42.0240240476031,41.179437564636046,0.7284732064226631,0.9890454522894743,2.5299597567880667,3.5530262039133333,24.662102449290384,0.7800025939941406,-0.6460686750580038,-0.8794994354248047,-2.137659124378821,0.37866025352921184,-1.5085792799018094,-0.2504195909478,1.3859489166772576,42.45819818514272,-14.136413934616336,0.6290798444770079,11,0.4499988555908203,1.2749977111816406,2.782498359680176,3.674999237060547,3.0400009155273438,0,0.11198647832610154,1.9355064973419964,35.68000030517578,1.4893695594830012,35.150001525878906,-1.1333095976806877,36.08000183105469,0.11198647832610154
9495,2017-11-07,36.38999938964844,36.90999984741211,35.56999969482422,35.56999969482422,38113900.0,0.023916670011950636,-2.2682942714390717,-20.499523173755485,51.48204684157122,42.868373767926734,-0.1550778745849044,0.0386418574151719,1.587258632128865,2.6523900536637726,25.79131200890048,1.3699989318847656,-0.6905767643838345,0.035499000549314985,-1.0715399234101142,1.1425379245087441,-0.5180204614304031,0.5890184625290331,-1.6100006103515625,75.58684521112458,17.57364489089955,0.5535194619797154,11,-0.39999961853027344,0.3899993896484375,2.0799999237060547,2.825000762939453,2.7299995422363352,1,0.06155541951187793,-1.7856977425375675,35.540000915527344,1.9355064973419964,35.68000030517578,1.4893695594830012,35.150001525878906,0.06155541951187793
9496,2017-11-08,36.209999084472656,36.63000106811523,36.06999969482422,36.5099983215332,23914900.0,-0.0049464223191766354,1.074060992236481,-0.3658528642804641,44.14260085620098,43.895789698757454,-0.08076734861845125,0.13000982409924688,1.6763561752948704,2.771888981383512,26.57049061822463,0.5600013732910085,-0.6310672995520008,-0.08400135040282919,-1.071681494661803,0.9036787938561446,-0.5778414225323161,0.4098387217266577,-1.3874002838134771,67.13613089598776,12.578669626913836,0.4938400721294879,11,-0.3600006103515625,0.5699996948242188,2.265000343322754,3.0050010681152344,3.5,2,0.046396032799022935,-2.2682942714390717,36.38999938964844,-1.7856977425375675,35.540000915527344,1.9355064973419964,35.68000030517578,0.046396032799022935
9497,2017-11-09,36.560001373291016,36.91999816894531,35.83000183105469,35.97999954223633,16159800.0,0.00966590162020875,-1.4772721361504382,-1.9333443535979045,44.425686016128594,44.200819920188806,-0.4305878558213436,-0.18124195105416874,1.216366940603237,2.38532001667285,25.75767649823677,1.089996337890625,-0.536839655223389,0.23550090789795064,-0.7451001975138638,1.216102013309765,-0.25479964480796014,0.7258014606038614,-1.6956545516967765,83.17771503133757,32.94870493017327,0.4903005527059089,11,-0.7100028991699219,0.21999740600585938,1.9149980545043945,2.654998779296875,2.979999542236328,3,0.038019675531629105,1.074060992236481,36.209999084472656,-2.2682942714390717,36.38999938964844,-1.7856977425375675,35.540000915527344,0.038019675531629105
9498,2017-11-10,36.849998474121094,37.310001373291016,36.5,36.5,18010100.0,0.007932086705060515,-3.628599455040872,0.6034437399700087,52.70757202989233,45.55943716830297,-0.7947564226887209,-0.42697281184904057,0.8242549269019648,2.0618277229337636,24.28960943959971,0.8100013732910156,-0.4948445230718903,0.4834980010986314,-0.5122249104277188,1.4792209126249816,-0.014363454664547248,0.98135945686181,-1.9034255986328148,77.33978761747092,24.869682989364534,0.49786145576317675,11,-0.8049983978271484,-0.2349987030029297,1.6900005340576172,2.365001678466797,2.2900009155273438,4,0.043147902806685456,-1.4772721361504382,36.560001373291016,1.074060992236481,36.209999084472656,-2.2682942714390717,36.38999938964844,0.043147902806685456
9499,2017-11-13,37.25,37.27999877929688,36.59000015258789,36.68999862670898,16256600.0,0.010854858682282309,1.2258058561856373,1.6000108991825817,56.36671567262295,47.46409240079174,-1.2037718559408859,-0.8185355310730955,0.3101740634452881,1.6357457766931773,24.140727257398993,0.6899986267089915,-0.3850586761254391,0.8514995574951172,-0.21574023600177838,1.9187393509920128,0.3178796607466694,1.385119454243565,-2.1616214146435553,96.5516485395643,40.370639763695976,0.5336198967484493,11,-1.2049999237060547,-0.7350006103515625,1.3099994659423828,1.9650001525878906,2.1300010681152273,0,0.06067109588008601,-3.628599455040872,36.849998474121094,-1.4772721361504382,36.560001373291016,1.074060992236481,36.209999084472656,0.06067109588008601
9500,2017-11-14,36.86000061035156,37.060001373291016,36.61000061035156,37.0099983215332,20192100.0,-0.01046978227244133,2.5999511726200466,-0.2678523988256177,50.25209038838075,47.348518609296576,-0.7639977474954947,-0.41931898100081355,0.591783112250198,2.0041576684866698,23.983799297072363,0.6399993896484375,-0.36656799808432083,0.44200019836425497,-0.6448125010708665,1.5288128977993765,-0.10140615135330933,0.9854065480818193,-1.6383246577190462,69.59453364022754,13.799685194097044,0.5434063497175619,11,-0.8150005340576172,-0.4500007629394531,1.6999988555908203,2.354999542236328,3.950000762939453,1,0.046663081720625055,1.2258058561856373,37.25,-3.628599455040872,36.849998474121094,-1.4772721361504382,36.560001373291016,0.046663081720625055
9501,2017-11-15,37.18000030517578,37.27999877929688,36.66999816894531,36.900001525878906,20447100.0,0.008681489135253795,1.5416918332962,-1.8666870120291956,57.96847097524592,49.043692319472115,-1.0186784428782616,-0.6979177472344844,0.14875776641945038,1.6627750520586915,23.41659950534001,0.6100006103515696,-0.3072423864322005,0.7129999160766616,-0.4198231799234904,1.8458230120768135,0.1465883680765856,1.2794114640767376,-1.8330248273037526,91.21614132942241,32.389146545952926,0.5664115480000771,11,-1.135000228881836,-0.970001220703125,1.3549985885620117,2.0349998474121094,3.599998474121101,2,0.05217855327556098,2.5999511726200466,36.86000061035156,1.2258058561856373,37.25,-3.628599455040872,36.849998474121094,0.05217855327556098
9502,2017-11-16,37.06999969482422,37.56999969482422,36.900001525878906,36.900001525878906,21597800.0,-0.0029585962734983706,-6.882416300152589,0.6071389645776567,52.64149639691256,50.22341146939537,-0.6790992146424202,-0.6055765173164431,0.21476943403088455,1.7559648419822125,23.28588268136561,0.6699981689453125,-0.19799545506999294,0.5944993972778292,-0.5544398848730125,1.743438679428671,0.02002975620240477,1.1689690383532536,-1.6052426632270524,53.27101470976206,-3.349489151255,0.5744696410754216,11,-0.6450004577636719,-0.8950004577636719,1.3874998092651367,2.145000457763672,3.75,3,0.07121660133212893,1.5416918332962,37.18000030517578,2.5999511726200466,36.86000061035156,1.2258058561856373,37.25,0.07121660133212893
9503,2017-11-17,36.15999984741211,37.0,36.11999893188477,37.0,38138600.0,-0.024548148230472355,1.09524025776448,-4.94123058971367,47.12837805183733,50.79056191431029,0.3421272577419927,0.23287876735388124,1.0818718738148334,2.6339516270116548,23.725088111790654,0.950000762939446,-0.2043425091016573,-0.262500381469728,-1.3636357539700157,0.8386349910305597,-0.8130680677198754,0.2880673047804194,-0.5268234027567757,2.758682377949006,-50.94015358277709,0.5505676862501441,11,0.4099998474121094,0.0149993896484375,1.7549991607666016,2.7250003814697266,4.25,4,0.09347348126045785,-6.882416300152589,37.06999969482422,1.5416918332962,37.18000030517578,2.5999511726200466,36.86000061035156,0.09347348126045785
9504,2017-11-20,35.83000183105469,36.349998474121094,35.75,36.099998474121094,19409500.0,-0.009126051375828226,-1.7906885967246855,0.3214245166915682,48.26992222767801,50.43365917943326,0.8019182386387627,0.5335247844782671,1.3765037466179848,2.9455001597233803,23.977475457953823,0.5999984741210938,-0.08144943683036132,-0.5564985275268555,-1.6867755598765939,0.573778504822883,-1.1216370437017247,0.008639988648013741,1.7399978637695312,4.395705740072354,-49.279777491812105,0.5651385161748693,11,0.8299980163574219,0.3449974060058594,1.2074966430664062,2.7949981689453125,4.459999084472656,0,0.0923806137158747,1.09524025776448,36.15999984741211,-6.882416300152589,37.06999969482422,1.5416918332962,37.18000030517578,0.0923806137158747
9505,2017-11-21,36.41999816894531,36.5099983215332,36.0,36.13999938964844,22750400.0,0.016466545010870304,1.2173884198829052,-1.0370454095905508,52.689847822360434,51.38335328678431,0.24208226867894922,-0.06616469560048444,0.7550112562607012,2.3394994900533987,23.903163276045337,0.6799964904785156,0.031048361726369933,0.037497901916502485,-1.0916535472393178,1.1666493510723228,-0.5270778226614041,0.6020736264944091,1.1136015319824253,36.813092378568946,-17.85029071558887,0.56457572457791,11,0.24000167846679688,-0.24499893188476562,0.6175003051757812,2.2050018310546875,3.6300010681152344,1,0.0812741089507758,-1.7906885967246855,35.83000183105469,1.09524025776448,36.15999984741211,-6.882416300152589,37.06999969482422,0.0812741089507758
9506,2017-11-22,36.40999984741211,36.4900016784668,36.13000106811523,36.38999938964844,16402300.0,-0.000274528337064206,2.999915230889943,0.07143051771117166,61.66667255355598,53.299018457609584,0.31674311584541215,-0.09406812503064543,0.730813664962696,2.342214425220355,23.76566123750005,0.3600006103515696,0.16465858744986406,0.04849967956543111,-1.061061421019481,1.1580607801503433,-0.506280870727025,0.6032802298578872,1.0879278594970714,36.263733960452896,-22.87389400900777,0.5547805502924574,11,0.25,-0.2350006103515625,0.6274986267089844,2.2150001525878906,4.659999847412109,2,0.12084596386483204,1.2173884198829052,36.41999816894531,-1.7906885967246855,35.83000183105469,1.09524025776448,36.15999984741211,0.12084596386483204
9507,2017-11-24,35.86999893188477,36.349998474121094,35.779998779296875,36.290000915527344,12296300.0,-0.014831115566887765,1.1111213150886214,-20.999618539004032,51.75599722746564,53.19328792400662,0.8365458649932549,0.4368254396083344,1.2412444354681114,2.866129455335333,23.1342609971063,0.6300010681152344,0.15806603838549194,-0.4715011596679588,-1.6022250942984542,0.6592227749625366,-1.0368631269832065,0.09386080764728888,1.5929702208862224,9.599914550781818,-48.97842178696958,0.5653619673152476,11,0.7900009155273366,0.30500030517577414,1.0850000381469656,2.7550010681152273,4.540000915527337,4,0.13688318911678632,2.999915230889943,36.40999984741211,1.2173884198829052,36.41999816894531,-1.7906885967246855,35.83000183105469,0.13688318911678632
9508,2017-11-27,35.54999923706055,35.86999893188477,35.310001373291016,35.779998779296875,24580500.0,-0.00892109574443778,1.7316964244177333,0.547615371340869,50.08943054477908,52.49581179869063,1.0647140981597119,0.6947862081659508,1.548945236632001,3.175364048840862,22.492736452067295,0.5599975585937571,0.2127117820290323,-0.7295007705688477,-1.8922098877485425,0.4332083466108472,-1.3108553291586915,-0.1481462119790038,1.8787105326550275,19.9998728431011,-38.93968335834093,0.5813545585898465,11,0.8900012969970703,0.625,1.3549995422363281,3.075000762939453,5.119998931884766,0,0.1482419288569139,1.1111213150886214,35.86999893188477,2.999915230889943,36.40999984741211,1.2173884198829052,36.41999816894531,0.1482419288569139
9509,2017-11-28,36.25,36.25,35.2599983215332,35.560001373291016,34506700.0,0.019690598536207915,1.8695757937626811,-3.0,48.71323967681629,52.324828386294584,0.2323835279139388,-0.02625009724830818,0.8387232378754135,2.4634498827171214,21.599400395230795,0.9900016784667969,0.25804501845355077,-0.01700000762939169,-1.175094116784642,1.1410941015258587,-0.5960470622070133,0.5620470469482299,1.0939614338585955,79.20013427734375,21.442417404167344,0.5790470545776236,11,0.16499900817871094,-0.07500076293945312,0.6024990081787109,2.375,4.790000915527344,1,0.11475861648033403,1.7316964244177333,35.54999923706055,1.1111213150886214,35.86999893188477,2.999915230889943,36.40999984741211,0.11475861648033403
9510,2017-11-29,37.18999862670898,37.72999954223633,36.0099983215332,37.08000183105469,33941000.0,0.025930996598868328,1.890761690137233,0.15941596315768075,57.90323086757998,52.31757948544281,-0.7329608227382849,-0.9221686579672621,-0.10690965895881988,1.513849215429346,20.23406531765646,1.720001220703125,0.24513075965575126,0.8649986267089744,-0.3575174348087913,2.08751468822674,0.2537405959500916,1.4762566574678573,-1.9300003051757741,78.13762556062093,20.675336892613196,0.611258030758882,11,-0.6949996948242116,-0.9349994659423757,-0.4374999999999929,1.4350013732910227,3.290000915527351,2,0.08335580541248033,1.8695757937626811,36.25,1.7316964244177333,35.54999923706055,1.1111213150886214,35.86999893188477,0.08335580541248033
9511,2017-11-30,37.540000915527344,37.63999938964844,36.47999954223633,36.97000122070313,42859900.0,0.009411193916178506,2.0129997522913055,5.181966360326263,57.90323086758002,52.902216648850306,-1.1471632126058537,-1.2197188714427512,-0.46375338962835144,1.1560229448579378,18.794945835935824,1.1599998474121094,0.1798747308501305,1.142000961303708,-0.1885085951239276,2.472510517731344,0.4767461830898938,1.8072557395175224,-2.2800025939941406,92.30775170811866,36.52449040470256,0.6652547782138175,11,-1.0450019836425781,-1.2850017547607422,-0.8800020217895508,1.0849990844726562,3.0699996948242188,3,0.06686196750983608,1.890761690137233,37.18999862670898,1.8695757937626811,36.25,1.7316964244177333,35.54999923706055,0.06686196750983608
9512,2017-12-01,38.43000030517578,38.70000076293945,37.11000061035156,37.150001525878906,32532600.0,0.023708027915372742,-1.338234469140235,2.245613095795828,61.61766834326465,54.51213779234223,-2.038308760025096,-1.9514410708825238,-1.3507158542509217,0.2593036587007731,16.79541996256384,1.5900001525878906,0.20905198296181737,1.8680004119873033,0.3853058359003185,3.350694988074288,1.126653123943811,2.6093477000307956,-3.120601959228516,92.15115505402672,37.47968971526847,0.7413472880434907,12,-1.4500007629394531,-1.6900005340576172,-1.7700014114379883,0.19499969482421875,2.6599998474121094,4,0.06869631456372582,2.0129997522913055,37.540000915527344,1.890761690137233,37.18999862670898,1.8695757937626811,36.25,0.06869631456372582
9513,2017-12-04,40.31999969482422,40.72999954223633,39.41999816894531,39.41999816894531,55137400.0,0.049180311596143556,-1.9111092273131862,0.7031268626469256,68.5162978356062,56.761735082112025,-3.6611664839986346,-3.6638472856188002,-3.2359635477712274,-1.6311240826720166,15.090221722591219,2.299999237060547,0.20953637247542645,3.5259998321533175,1.339414907889136,5.712584756417499,2.4327073700212267,4.619292294285408,-4.874977252197269,92.50457484615686,41.34898749163567,1.0932924621320923,12,-2.325000762939453,-2.565000534057617,-3.5950002670288086,-1.6949996948242188,2.279998779296875,0,0.0022321466584596106,-1.338234469140235,38.43000030517578,2.0129997522913055,37.540000915527344,1.890761690137233,37.18999862670898,0.0022321466584596106
9514,2017-12-05,39.52000045776367,40.38999938964844,39.47000122070313,39.86999893188477,28738200.0,-0.019841251069335764,-3.0889084805534868,-0.38888653414149055,65.28736751041698,58.16145949189608,-2.5509559620580404,-2.6882144297296406,-2.4342855451949674,-0.8344531064783212,13.969849909928724,0.9199981689453054,0.24316403288075605,2.52700061798096,0.10877918305725842,4.945222052904661,1.3178899005191056,3.736111335442814,-3.757879389160159,74.36443280638801,24.48616553308105,1.2091107174618523,12,-1.5250015258789062,-1.7650012969970703,-2.840001106262207,-1.0500011444091797,2.9199981689453054,1,0.029099132030898645,-1.9111092273131862,40.31999969482422,-1.338234469140235,38.43000030517578,2.0129997522913055,37.540000915527344,0.029099132030898645
9515,2017-12-06,38.63000106811523,39.84000015258789,38.54999923706055,39.83000183105469,25463700.0,-0.02252022721000768,1.1147600956803152,3.428588555858261,57.82093788952015,57.73415564033655,-1.4689789549223207,-1.7094391525172838,-1.5496909052699905,0.047008930108624725,13.762352804000233,1.2900009155273438,0.37173947179127964,1.525001144409174,-0.9815086503059902,4.031510939124338,0.27174624705158834,2.7782560417667597,-2.5698072910937455,50.58827119715057,5.693634378504846,1.2532548973575823,12,-0.6350021362304616,-0.8750019073486257,-1.9500017166137624,-0.24500274658202414,3.1899986267089915,2,0.06238674037732039,-3.0889084805534868,39.52000045776367,-1.9111092273131862,40.31999969482422,-1.338234469140235,38.43000030517578,0.06238674037732039
9516,2017-12-07,37.88999938964844,38.56999969482422,37.75,38.5,29281700.0,-0.019156139218375,1.1866658528645833,0.5083335187698851,54.14141515337405,57.9992020765486,-0.5553640306621332,-0.8823619118495998,-0.8470155144812423,0.7744028592431675,13.251447794552051,0.8800010681152273,0.5137150893515141,0.7009994506835966,-1.791785359641736,3.193784261008929,-0.5453929544790697,1.9473918558462628,-1.5496172667140655,21.546933962512686,-21.367447009526938,1.2463924051626656,12,0.10499954223632812,-0.13500022888183594,-1.2100000381469727,0.4949989318847656,3.7900009155273438,3,0.06835577182129704,1.1147600956803152,38.63000106811523,-3.0889084805534868,39.52000045776367,-1.9111092273131862,40.31999969482422,0.06835577182129704
9517,2017-12-08,37.95000076293945,38.5,37.86999893188477,38.5,22224000.0,0.0015835675444060282,1.2909161528377662,0.9016371913850464,59.88951282286897,59.08810010744747,-0.3232858484343595,-0.8778990162194731,-0.9215266469778669,0.6994599039579441,13.14510231260933,0.6300010681152273,0.592832902196875,0.6915008544921903,-1.8049498752483757,3.1879515842327564,-0.5567245103780891,1.9397262193624698,-1.3462415948469655,6.711436028925139,-39.57703860000957,1.248225364870283,12,0.0449981689453125,-0.19500160217285156,-1.2700014114379883,0.43499755859375,3.8999977111816406,4,0.07009222118408398,1.1866658528645833,37.88999938964844,1.1147600956803152,38.63000106811523,-3.0889084805534868,39.52000045776367,0.07009222118408398
9518,2017-12-11,38.43999862670898,38.459999084472656,37.959999084472656,38.27999877929688,23772100.0,0.012911669404972459,3.999980926586431,-0.2909092170149347,64.16937098881888,60.805448031003316,-0.40255939082558,-1.3098259187983885,-1.44191663477433,0.19482298530414255,13.584243051561739,0.5099983215332031,0.6383850093001939,1.1019987106323157,-1.4405207792790762,3.6445182005437076,-0.1692610343233767,2.373258455588008,-1.5886650361678605,26.1363176603182,-24.399943104764688,1.2712597449556944,12,-0.06999969482421164,-0.6849994659423757,-1.9499998092651296,-0.22500038146971946,4.060001373291023,0,0.06893864777710035,1.2909161528377662,37.95000076293945,1.1866658528645833,37.88999938964844,1.1147600956803152,38.63000106811523,0.06893864777710035
9519,2017-12-12,39.5099983215332,40.150001525878906,39.0,39.400001525878906,33637600.0,0.02783558098466643,-1.5274763048572422,0.687480628472035,65.94427549283023,61.6988974338089,-1.0744918651639424,-2.320820663516713,-2.514060297796334,-0.8859777780300249,14.470054309622777,1.710002899169929,0.8341970855126704,2.0589984893798814,-0.6616971999482502,4.779694178708013,0.6986506447158192,3.4193463340439436,-2.4259447738903717,73.33321677321322,20.191056527507982,1.3603478446640649,12,-0.904998779296875,-1.5149993896484375,-3.107499122619629,-1.4499988555908203,3.3800010681152344,1,0.07820805577973977,3.999980926586431,38.43999862670898,1.2909161528377662,37.95000076293945,1.1866658528645833,37.88999938964844,0.07820805577973977
9520,2017-12-13,38.58000183105469,39.540000915527344,38.5,39.5099983215332,27981100.0,-0.023538256896651455,1.101008388466533,-8.454759840471649,60.226214132936306,61.95700668551516,0.08203912937380409,-1.3232001970269494,-1.6076970699819384,0.03025484649388943,15.219943539810052,1.0400009155273438,1.0688767275321354,1.043001937866208,-1.7076084875734807,3.793612363305897,-0.3323032748536363,2.4183071505860525,-1.2771915237362492,34.583387639752935,-19.838941310448597,1.3753052127198448,12,0.3399982452392578,-0.5850028991699219,-2.1775026321411133,-0.5200023651123047,3.8599967956542898,2,0.10005175252602538,-1.5274763048572422,39.5099983215332,3.999980926586431,38.43999862670898,1.2909161528377662,37.95000076293945,0.10005175252602538
9521,2017-12-14,39.11999893188477,39.709999084472656,38.18999862670898,38.810001373291016,23292300.0,0.013996813768822003,1.040271995985611,-0.3333319660531757,65.31575000017975,62.36790464739462,-0.2349759987660036,-1.8028378753376515,-2.1748889132989433,-0.5249765791295076,16.22902314624405,1.520000457763679,1.3000534198553026,1.485999107360847,-1.3471907130078478,4.319188927729542,0.06940419717650315,2.9025940175451908,-1.611557270471259,54.82449902875928,-5.049966263433042,1.4165949101843462,12,0.12000083923339133,-1.125000000000007,-2.734999656677253,-1.05999946594239,3.870002746582024,3,0.06901842629496624,1.101008388466533,38.58000183105469,-1.5274763048572422,39.5099983215332,3.999980926586431,38.43999862670898,0.06901842629496624
9522,2017-12-15,39.709999084472656,39.86999893188477,38.9900016784668,39.4900016784668,47358400.0,0.015081803903297164,2.2592665851917713,0.7096746406772824,69.11765788666345,62.43472243084542,-0.6976828533624442,-2.3029905091761123,-2.778051496557744,-1.1205480124273421,17.555378434151145,0.8799972534179759,1.42729585555373,1.9439992904663086,-1.0214607730254954,4.909459353958113,0.4612692587204066,3.4267293222122106,-2.0082639502097734,79.90858671720409,14.371021737158117,1.4827300317459031,12,-0.6399993896484375,-1.7150001525878906,-3.395000457763672,-1.6499996185302734,2.4300003051757812,4,0.0496097019924997,1.040271995985611,39.11999893188477,1.101008388466533,38.58000183105469,-1.5274763048572422,39.5099983215332,0.0496097019924997
9523,2017-12-18,39.540000915527344,40.08000183105469,39.45000076293945,39.97999954223633,18523300.0,-0.004280991510064891,-1.0322650111672378,-2.0000173397374765,65.89373828868474,62.50209696176406,-0.726346134742414,-1.9676712235907345,-2.6125016345733485,-0.958443617127827,18.187730207540763,0.6300010681152344,1.5406220178600663,1.6050010681152358,-1.3603391496411632,4.570341285871635,0.12233095923703274,3.087671176993439,-1.6565699167860544,68.87756591534121,4.858860957009384,1.4826701088782008,12,-0.5900001525878906,-1.5450019836425781,-3.2250022888183594,-1.480001449584961,3.259998321533203,0,0.05842178819188182,2.2592665851917713,39.709999084472656,1.040271995985611,39.11999893188477,1.101008388466533,38.58000183105469,0.05842178819188182
9524,2017-12-19,39.13999938964844,39.540000915527344,38.86000061035156,39.459999084472656,21131900.0,-0.010116376242212621,1.8333147897957562,0.7272743035988313,59.9388481473431,62.737420323744374,-0.43126893046106574,-1.3776091819550373,-2.214918248871058,-0.5701790392245059,18.214464361426252,0.6800003051757812,1.550448600321218,1.0394996643066392,-1.7978862875672377,3.876885616180516,-0.3791933116303028,2.458192640243581,-1.0857742782974427,50.26450541221891,-11.473854940137855,1.4186929759369389,12,-0.18999862670898438,-1.1450004577636719,-2.809999465942383,-1.0799999237060547,2.8400001525878906,1,0.08584569909932593,-1.0322650111672378,39.540000915527344,2.2592665851917713,39.709999084472656,1.040271995985611,39.11999893188477,0.08584569909932593
9525,2017-12-20,39.38000106811523,39.59000015258789,38.959999084472656,39.400001525878906,17191000.0,0.006131877419759624,2.1500233651544485,0.06250149011756267,59.48454358294708,63.3311012603636,-0.6187647716484932,-1.4593040218440265,-2.451052892856673,-0.8354906766134675,18.49997250967281,0.6300010681152344,1.3258267414350726,1.1315011978149343,-1.644943434650223,3.9079458302800916,-0.25672111841764433,2.519723514047513,-1.1652294909111092,62.9629853891285,4.881125009589574,1.3882223162325773,12,-0.37000083923339133,-1.3850021362304616,-3.100001335144036,-1.3200016021728445,2.9599990844726634,2,0.08913149381235419,1.8333147897957562,39.13999938964844,-1.0322650111672378,39.540000915527344,2.2592665851917713,39.709999084472656,0.08913149381235419
9526,2017-12-21,40.810001373291016,41.2400016784668,39.400001525878906,39.47999954223633,34401700.0,0.03631285592659905,-1.4698024035187431,-66.49856952124283,61.62110571895723,63.52350047104008,-1.7779772030561745,-2.6801799467941265,-3.851785451739204,-2.2809861142949757,19.206650342422314,1.8600006103515696,1.2098956006636925,2.34150142669678,-0.5176213585649663,5.200624211958527,0.911940034065907,3.7710628193276534,-2.4443161181849646,81.93276839508705,26.99716574134029,1.4295613926308748,12,-1.210000991821289,-2.5600013732910156,-4.582501411437988,-2.750001907348633,1.7199974060058665,3,0.03994112223884283,2.1500233651544485,39.38000106811523,1.8333147897957562,39.13999938964844,-1.0322650111672378,39.540000915527344,0.03994112223884283
9527,2017-12-22,40.77999877929688,41.09000015258789,40.540000915527344,40.84000015258789,13571500.0,-0.0007351774806302336,-1.0370451478909555,-0.04511375239493288,52.74462550858858,62.25408430657004,-1.457605966760788,-2.385792760519344,-3.7448706462979757,-2.261541237757463,19.53592431895056,0.5499992370605469,1.2362027451302282,2.0659988403320355,-0.6951864175932698,4.827184098257341,0.6854062113693828,3.446591469294688,-2.1843682103219706,80.67215576780394,29.229315566840697,1.3805926289626516,12,-1.0649986267089915,-2.529998779296882,-4.652499198913581,-2.7199993133544993,1.1100006103515554,4,0.05419330469160988,-1.4698024035187431,40.810001373291016,2.1500233651544485,39.38000106811523,1.8333147897957562,39.13999938964844,0.05419330469160988
9528,2017-12-26,40.81999969482422,41.0099983215332,40.63000106811523,40.63999938964844,10478700.0,0.0009808954567120942,-2.8000305180435943,-2.999936423167753,58.53017991656726,61.430295909207494,-1.2566504837227797,-2.11939767269304,-3.707842969617616,-2.3070246742802354,19.371133011762954,0.37999725341797586,1.3705777749833175,1.8424997329711914,-0.6390266828743663,4.324026148816749,0.6017365250484161,3.0832629408939667,-2.0128194370899593,82.35286574996434,32.41281923437192,1.2407632079227777,12,-1.1049995422363281,-2.5699996948242188,-4.520000457763672,-2.760000228881836,0.29000091552734375,1,0.032337082427553066,-1.0370451478909555,40.77999877929688,-1.4698024035187431,40.810001373291016,2.1500233651544485,39.38000106811523,0.032337082427553066
9529,2017-12-27,40.40999984741211,40.849998474121094,40.25,40.84000015258789,12029600.0,-0.010044092368381219,1.6666779695500322,-2.3888865341414824,62.46497851160554,61.6790475068374,-0.7884764423827804,-1.456433562694059,-3.2433334277856503,-1.90335038519261,19.66525977655801,0.5999984741210938,1.447186057319577,1.2244998931884794,-0.9758777475219205,3.4248775338988793,0.12431107283327947,2.3246887135436793,-1.4081938760192472,63.5964523355792,13.17088267231783,1.1001888203552008,12,-0.6949996948242188,-2.1599998474121094,-4.037500381469727,-2.395000457763672,-1.2099990844726562,2,0.059143761412350004,-2.8000305180435943,40.81999969482422,-1.0370451478909555,40.77999877929688,-1.4698024035187431,40.810001373291016,0.059143761412350004
9530,2017-12-28,40.290000915527344,40.58000183105469,40.02999877929688,40.58000183105469,9198000.0,-0.002969535568866144,2.7931125200599336,0.6744202551409663,68.40492915307831,62.022289634937245,-0.4474606356176736,-1.1513106348493025,-3.0645820384601166,-1.7905987234813807,20.76333822657217,0.5500030517578054,1.4458816210194385,0.9495008468627901,-1.089863836671924,2.9888655303975042,-0.07018149490456693,1.9691831886301472,-1.109139287568567,48.36952803491277,-5.473162136882088,1.0196823417673566,12,-0.23999977111816406,-2.0400009155273438,-3.8725013732910156,-3.4750022888183594,-0.6200027465820312,3,0.041945857242650986,1.6666779695500322,40.40999984741211,-2.8000305180435943,40.81999969482422,-1.0370451478909555,40.77999877929688,0.041945857242650986
9531,2017-12-29,40.04999923706055,40.41999816894531,40.04999923706055,40.099998474121094,12231000.0,-0.005956854629266206,-13.800183108262761,0.1724106179790061,65.67163754210407,61.63939848554176,-0.06891204883169877,-0.7521897998973088,-2.758701141172253,-1.5642632660799478,21.92075820048838,0.3699989318847656,1.3324541365555689,0.5839992523193374,-1.2911499641955544,2.459148468834229,-0.35357535593811207,1.5215738605767868,-0.7044064050611283,1.8868331935805827,-55.5251255348268,0.937574608257446,12,1.9073486328125e-06,-1.7999992370605469,-3.6324996948242188,-3.2350006103515625,0.10000228881835938,4,0.057178550790289995,2.7931125200599336,40.290000915527344,1.6666779695500322,40.40999984741211,-2.8000305180435943,40.81999969482422,0.057178550790289995
9532,2018-01-02,41.06999969482422,41.11000061035156,40.04999923706055,40.86000061035156,18270300.0,0.025468176708972612,6.310331219910026,-4.20004577706569,68.1881136558257,61.89432908189075,-0.9786211961899625,-1.6488021621946274,-3.7221781682640795,-2.6034741560667385,22.269443549954193,1.0600013732910156,1.375624992504413,1.4719997406005874,-0.46668764333256973,3.4106871245337445,0.5026560486340088,2.441343432567166,-1.5728541551074073,96.29621780471606,33.48525700650392,0.9693436919665785,1,-1.019998550415039,-2.8199996948242188,-4.652500152587891,-4.255001068115234,-2.8800010681152415,1,0.035549040548365385,-13.800183108262761,40.04999923706055,2.7931125200599336,40.290000915527344,1.6666779695500322,40.40999984741211,0.035549040548365385
9533,2018-01-03,40.40999984741211,41.36999893188477,40.04999923706055,40.75,21062900.0,-0.016070120582330705,-1.4905622352657644,-1.61905540417802,56.5982519512569,61.52315172677007,-0.20364981651858471,-1.0347670609600357,-3.022474880288712,-1.968314326403359,21.257456019976306,1.3199996948242259,1.3044036171356481,0.807499885559082,-1.1386472863350647,2.753647057453229,-0.1655737003879949,1.780573471506159,-0.7734258165952994,28.358285436113263,-31.753458281679983,0.9730735859470736,1,-0.24500083923339844,-2.095001220703125,-3.9925003051757812,-3.595001220703125,-1.8400001525878906,2,0.0366245866821282,6.310331219910026,41.06999969482422,-13.800183108262761,40.04999923706055,2.7931125200599336,40.290000915527344,0.0366245866821282
9534,2018-01-04,40.66999816894531,40.72000122070313,40.099998474121094,40.47000122070313,18143800.0,0.006434009465848822,3.1333095976805394,-0.5882260543706105,66.99183592960122,62.35729532084275,-0.2500942637219623,-1.2692690919399183,-3.217330488025695,-2.2579605024648686,20.190779426391003,0.6200027465820384,1.1398475060076905,1.0099983215332031,-0.9930095948331186,3.013006237899525,0.00849436335004583,2.0115022797163604,-0.8600816480217048,47.76114304259028,-14.93618196680378,1.0015039581831593,1,-0.28499794006347656,-2.354999542236328,-4.3624982833862305,-3.854999542236328,-2.1299972534179688,3,0.010818845862211601,-1.4905622352657644,40.40999984741211,6.310331219910026,41.06999969482422,-13.800183108262761,40.04999923706055,0.010818845862211601
9535,2018-01-05,41.040000915527344,41.2400016784668,40.40999984741211,40.90999984741211,17007500.0,0.0090976828925593,2.1320670519731966,0.6500152590219198,66.05350903884417,62.84978457860797,-0.40215389937672796,-1.5277940706596027,-3.514936083468257,-2.6683746086379756,20.302471192891826,0.8300018310546875,1.0510948048062048,1.2595010757446303,-0.7723657809736721,3.291367932462933,0.24356764738547554,2.275434504103785,-1.0740761535076189,75.00014449614156,10.839881096016612,1.0159334283591523,1,-0.34000205993651633,-2.3500022888183594,-4.745001792907715,-4.225002288818359,-2.0800018310546875,4,-0.04483431071005972,3.1333095976805394,40.66999816894531,-1.4905622352657644,40.40999984741211,6.310331219910026,41.06999969482422,-0.04483431071005972
9536,2018-01-08,40.47999954223633,41.02999877929688,40.290000915527344,40.77000045776367,15189500.0,-0.013645257329395921,-1.2089548839645843,-2.230757944775375,56.47058295544378,63.26377985048076,0.11858435025811076,-0.8050846431618766,-2.8981907244896234,-2.146064355855728,21.19921318174018,0.75,1.0680417542711353,0.5699996948242188,-1.2762024796865106,2.416201869334948,-0.35310139243114236,1.4931007820795799,-0.3800010681152344,32.57578822645418,-28.36998591770817,0.9231010872553636,1,0.2199993133544993,-1.5550003051757812,-4.1050004959106445,-3.6650009155273438,-1.0499992370605469,0,-0.020009915574378145,2.1320670519731966,41.040000915527344,3.1333095976805394,40.66999816894531,-1.4905622352657644,40.40999984741211,-0.020009915574378145
9537,2018-01-09,40.61000061035156,41.02999877929688,40.45000076293945,40.52999877929688,17026000.0,0.003211488873155588,-3.833359824522423,-0.2758675120359651,59.05243359147577,63.32180803658171,-0.04254047752351653,-0.7647991086272725,-2.950713964998073,-2.3092318104427747,22.14441622195015,0.579998016357429,1.086193579356184,0.5670007705688462,-1.0542282256344535,2.188229766772146,-0.24361372753280364,1.377615268670496,-0.3830020904540987,42.424356269687365,-16.79444493736922,0.8106144981016515,1,0.08999824523926492,-1.3700008392333984,-4.235001564025879,-3.795001983642578,-0.529998779296875,1,-0.011327236581114453,-1.2089548839645843,40.47999954223633,2.1320670519731966,41.040000915527344,3.1333095976805394,40.66999816894531,-0.011327236581114453
9538,2018-01-10,41.09000015258789,41.16999816894531,40.15999984741211,40.43000030517578,20198100.0,0.011819737380500683,1.4634229171415678,8.249809269502926,66.27710962302065,63.74537816007228,-0.5366468997853318,-1.0920793306361176,-3.362824351771181,-2.8044551231833452,22.993259926341626,1.0099983215332031,0.9775585944246288,0.9145002365112305,-0.5835892687664312,2.412589741788892,0.1654554838723996,1.6635449891500613,0.2799987792968821,86.84200839900282,25.396251741700766,0.7490447526388306,1,-0.3900012969970632,-1.5300006866455078,-4.2300004959106445,-4.275001525878906,-1.2999992370605469,2,-0.07057681954513861,-3.833359824522423,40.61000061035156,-1.2089548839645843,40.47999954223633,2.1320670519731966,41.040000915527344,-0.07057681954513861
9539,2018-01-11,42.599998474121094,42.66999816894531,41.13999938964844,41.20000076293945,36703700.0,0.03674855964774437,-1.0131556822659296,2.1212091437158627,72.17627249736893,64.16441630943791,-1.9034979347466248,-2.4861809047585766,-4.776638451464862,-4.325042990550585,23.05463742580887,1.5799980163574219,1.0268738222338811,2.269998550415039,0.4567032874299599,4.083293813400118,1.3633509189224995,3.1766461819075786,-2.4399986267089844,97.21116567195709,34.47196810620349,0.9066476314925405,1,-1.239999771118164,-2.3899993896484375,-4.72499942779541,-4.844999313354492,-3.1299972534179616,3,-0.09460091370062007,1.4634229171415678,41.09000015258789,-3.833359824522423,40.61000061035156,-1.2089548839645843,40.47999954223633,-0.09460091370062007
9540,2018-01-12,42.43999862670898,42.709999084472656,41.93000030517578,42.56999969482422,18970000.0,-0.003755865097256117,2.8048735101740805,-0.09285805760747753,63.605974612862674,63.93489820618886,-1.5717330154295652,-2.131453270118108,-4.505178621856388,-4.1811413695917,23.65465055357196,0.779998779296875,1.0217883413709075,1.9169988632202077,0.06666113783644079,3.7673365886039747,0.9918300005283243,2.842167725912091,-2.279998779296868,89.41174358644453,27.898295989226597,0.9251688626918836,1,-1.0599994659423757,-2.209999084472649,-4.564999580383294,-4.684999465942376,-3.430000305175774,4,-0.09189438825116336,-1.0131556822659296,42.599998474121094,1.4634229171415678,41.09000015258789,-3.833359824522423,40.61000061035156,-0.09189438825116336
9541,2018-01-16,41.81999969482422,42.59000015258789,41.75,42.59000015258789,19018100.0,-0.014608834871511323,1.181817281063755,5.9230317791011755,57.9027403200634,62.792078946659714,-0.75349358202714,-1.3689947377398255,-3.7802380805893776,-3.5897912796927756,24.512369591740352,0.8400001525878906,1.0066544229684524,1.1619998931884794,-0.6509423706935635,2.9749421570705223,0.2555287612474615,2.0684710251294973,-1.5579998779296886,65.09805270866026,5.7598663794513385,0.9064711319410211,1,-0.4400005340576172,-1.5900001525878906,-3.945000648498535,-4.065000534057617,-3.020000457763672,1,-0.06838834603591648,2.8048735101740805,42.43999862670898,-1.0131556822659296,42.599998474121094,1.4634229171415678,41.09000015258789,-0.06838834603591648
9542,2018-01-17,41.68000030517578,42.209999084472656,41.40999984741211,42.04999923706055,17078100.0,-0.003347665965329094,1.3188429834309123,0.4805178076898306,56.43713002292245,62.77417651017811,-0.5787250985380794,-1.1318721998375665,-3.504778941584078,-3.4683687149755826,25.132200855199578,0.7999992370605469,0.9632816619190265,0.9235004425048814,-0.8866372537301217,2.7336381387398845,0.018431594387379846,1.828569290622383,-1.320080517578127,59.607878922968524,3.049495276285768,0.9050688481175031,1,-0.27500152587890625,-1.3900012969970703,-3.8050012588500977,-3.9250011444091797,-2.1800003051757812,2,-0.05398272513257629,1.181817281063755,41.81999969482422,2.8048735101740805,42.43999862670898,-1.0131556822659296,42.599998474121094,-0.05398272513257629
9543,2018-01-18,41.849998474121094,41.93999862670898,41.0099983215332,41.060001373291016,21817300.0,0.004078650856540467,-1.0898808018550346,-2.1351334632396153,61.18011594549721,62.128429845277665,-0.5844383357115106,-1.1804606928318293,-3.551635139837032,-3.6480004934307573,25.44247239558847,0.9300003051757741,0.9673115503173264,0.9779987335205078,-0.7998123313110881,2.7558097983521037,0.08909320110470986,1.8669042659363058,-1.3960755146484374,49.41175150624376,-5.997919850730881,0.8889055324157997,1,-0.41499900817871094,-1.5149993896484375,-3.97499942779541,-4.094999313354492,-2.2699966430664062,3,-0.04229382813863003,1.3188429834309123,41.68000030517578,1.181817281063755,41.81999969482422,2.8048735101740805,42.43999862670898,-0.04229382813863003
9544,2018-01-19,42.5,42.58000183105469,41.790000915527344,41.95000076293945,23591700.0,0.015531697719913806,1.2253456047882314,0.6962041208539159,65.85364919240081,62.10622319567285,-1.0589110045198211,-1.6504523356999385,-4.063889410548477,-4.304911754813631,26.573750476418034,0.7900009155273438,0.88259214419449,1.4600002288818388,-0.26284853128604624,3.182848989049724,0.5985758487978927,2.321424608965785,-1.9558339955273425,87.64711822190309,30.05200731411638,0.8614243800839434,1,-1.0650005340576172,-2.0500011444091797,-4.437500953674316,-4.745000839233398,-5.840000152587891,4,-0.06376468434053306,-1.0898808018550346,41.849998474121094,1.3188429834309123,41.68000030517578,1.181817281063755,41.81999969482422,-0.06376468434053306
9545,2018-01-22,42.88999938964844,42.91999816894531,42.150001525878906,42.40999984741211,22437400.0,0.009176456227022012,1.8518547298967907,0.8727276510448817,69.9438242881597,63.60325001041906,-1.2950826908855362,-1.8593378813405224,-4.336171851787057,-4.701858592616134,27.812315452551022,0.7699966430664062,0.9708177325328649,1.6744997024536161,-0.05145606774199507,3.4004554726492273,0.8115218173558105,2.5374775875514217,-2.2592000619757826,98.4293831574112,32.39182095043141,0.862977885097805,1,-1.3500003814697266,-2.335000991821289,-4.590000152587891,-5.135000228881836,-6.680000305175781,0,-0.07973882531158827,1.2253456047882314,42.5,-1.0898808018550346,41.849998474121094,1.3188429834309123,41.68000030517578,-0.07973882531158827
9546,2018-01-23,42.43999862670898,42.84000015258789,41.959999084472656,42.5,19155500.0,-0.010491974104529067,1.3783758705480265,-0.12500298023509573,60.45800833176565,63.759424981562375,-0.6010217950351588,-1.3501852812291943,-3.765453284513704,-4.258618450537348,27.862689075014877,0.9300003051757812,0.9658271552623603,1.1429990768432532,-0.6547779124980835,2.94077606618459,0.2441105821725813,2.041887571513925,-1.6718473685599662,74.86913190664939,12.136152341257755,0.8988884946706701,1,-0.8999996185302663,-1.8850002288818288,-3.982499122619622,-4.684999465942376,-5.8999977111816335,1,-0.08081999095582337,1.8518547298967907,42.88999938964844,1.2253456047882314,42.5,-1.0898808018550346,41.849998474121094,-0.08081999095582337
9547,2018-01-24,42.9900016784668,44.0,41.56999969482422,42.70000076293945,48918800.0,0.012959544522974653,1.1038985916981532,-4.833237968083858,70.03106252310138,64.17653085934913,-0.8693384501735792,-1.8194135565209137,-4.197141854976337,-4.8227908331199245,28.192241282828277,2.4300003051757812,0.9644898279358145,1.5825019836425795,-0.34823394156079246,3.5132379088459516,0.61713402104089,2.547869946244269,-2.0927396056700047,66.22081088425654,-0.8247966996189291,0.9653679626016866,1,-0.4850025177001953,-1.5600013732910156,-4.372502326965332,-5.235002517700195,-6.5,2,-0.09746457961886923,1.3783758705480265,42.43999862670898,1.8518547298967907,42.88999938964844,1.2253456047882314,42.5,-0.09746457961886923
9548,2018-01-25,42.13999938964844,43.52999877929688,41.97999954223633,43.11999893188477,27799100.0,-0.019772092478054448,-1.3846156103372598,-3.379298097919048,60.45519118507286,62.874188491316225,0.16234144506955062,-0.9122197276419826,-3.2456117010751555,-3.988691360200889,28.539602901450777,1.549999237060554,1.0666030416993237,0.6664997100830092,-1.269913162069912,2.6029125822359305,-0.30170672599344783,1.6347061461594663,-0.9945182826753864,23.45677461892278,-44.12681106507712,0.9682064360764604,1,0.36499977111816406,-0.7099990844726562,-3.6075000762939453,-4.385000228881836,-5.360000610351555,3,-0.06264830156350087,1.1038985916981532,42.9900016784668,1.3783758705480265,42.43999862670898,1.8518547298967907,42.88999938964844,-0.06264830156350087
9549,2018-01-26,42.79999923706055,42.79999923706055,41.95000076293945,42.099998474121094,27999900.0,0.015662075390875163,1.4285644219922506,-0.7142868264428658,62.02184069477484,62.69817361152869,-0.5211045049137795,-1.458778556873007,-3.807216360503446,-4.668102834232116,29.332509400562046,0.8499984741210938,1.171430555326161,1.2069995880126925,-0.7479678869223747,3.1619670629477596,0.22951585054515533,2.1844833254802296,-1.4261566186453365,50.61725875574952,-15.366074447964579,0.9774837374675341,1,-0.2950000762939453,-1.3699989318847656,-4.3274993896484375,-5.045000076293945,-5.930000305175774,4,-0.07523358559356375,-1.3846156103372598,42.13999938964844,1.1038985916981532,42.9900016784668,1.3783758705480265,42.43999862670898,-0.07523358559356375
9550,2018-01-29,41.97999954223633,42.34000015258789,41.349998474121094,42.29999923706055,21559300.0,-0.01915887171591768,3.949989509622537,-0.4571419229323001,59.89445671275838,62.919475432939244,0.25343356841508324,-0.5330040872612969,-2.883748480614102,-3.866252855750801,30.121073030529587,1.4500007629394531,1.1779294734135988,0.3024999618530302,-1.5592011919089899,2.1642011156150502,-0.6283506150279834,1.2333505387340438,2.020000457763672,23.773611522970224,-44.5173467104906,0.9308505768810117,1,0.5249996185302734,-0.5,-3.5074996948242188,-4.225000381469727,-5.860000610351555,0,-0.12672700697558925,1.4285644219922506,42.79999923706055,-1.3846156103372598,42.13999938964844,1.1038985916981532,42.9900016784668,-0.12672700697558925
9551,2018-01-30,42.34000015258789,42.459999084472656,41.68999862670898,42.02999877929688,21398600.0,0.008575526781255949,1.8000055486582909,-0.9687552154113694,61.07553929601505,63.43485424106065,-0.027991520281588578,-0.7511594333793425,-3.144280502432757,-4.250477630324596,30.984700513432962,0.770000457763679,1.0006698629703195,0.5480005264282255,-1.1682449206306842,2.264245973487135,-0.31012219710122935,1.4061232499576803,1.606999816894529,37.35853239323892,-32.79142949302215,0.858122723529456,1,0.16499900817871094,-0.6399993896484375,-3.83750057220459,-4.585000991821289,-5.459999084472663,1,-0.14478037425657775,3.949989509622537,41.97999954223633,1.4285644219922506,42.79999923706055,-1.3846156103372598,42.13999938964844,-0.14478037425657775
9552,2018-01-31,42.52999877929688,42.72999954223633,42.08000183105469,42.290000915527344,26926300.0,0.004487449835244739,1.0312447845886084,0.7741832277118477,59.57445837135773,63.25644784393404,-0.09469642138316203,-0.8708176370344276,-3.227005722149393,-4.422805949666255,31.43618232001574,0.6499977111816406,0.9321335162325397,0.6649991989135842,-1.046134407913648,2.3761328057408164,-0.19056760450003196,1.5205660023272003,1.3650611602783087,54.12844678848047,-13.33547227482186,0.855566803413617,1,0.14500045776366477,-0.5149993896484446,-3.604998588562019,-4.519998550415046,-5.399997711181655,2,-0.14084171257219502,1.8000055486582909,42.34000015258789,3.949989509622537,41.97999954223633,1.4285644219922506,42.79999923706055,-0.14084171257219502
9553,2018-02-01,41.88999938964844,42.59000015258789,41.88000106811523,42.16999816894531,26485900.0,-0.015048187350524711,-3.7333994557613757,-1.1666719649044381,44.66166224391343,60.901782627435445,0.6163942488225231,-0.12042984087356956,-2.455621525782483,-3.762451247172919,31.621558876508637,0.7099990844726634,0.930624139809666,-0.049000167846678266,-1.6172360108935635,1.519235675200207,-0.8331180893701244,0.7351177536767679,1.95415932061767,37.24142285502317,-25.366647918014344,0.784117921523444,2,0.7849998474121094,0.125,-2.907499313354492,-3.8799991607666016,-4.930000305175781,3,-0.1289089947448424,1.0312447845886084,42.52999877929688,1.8000055486582909,42.34000015258789,3.949989509622537,41.97999954223633,-0.1289089947448424
9554,2018-02-02,41.11000061035156,42.15999984741211,40.83000183105469,41.5,32030600.0,-0.018620166881397116,-1.8000048185804463,1.3928610354223434,40.85283402604811,57.669450376089706,1.3169810387508676,0.7317396510652117,-1.539954273616658,-2.9603586860654616,31.33821694961464,1.3299980163574219,0.933989723382993,-0.85099906921387,-2.3553207037079034,0.6533225652801633,-1.6031598864608867,-0.09883825196685336,2.684274895191642,14.736795610282027,-42.643335231508075,0.752160817247017,2,1.3050003051757812,0.904998779296875,-2.127500534057617,-3.1000003814697266,-4.680000305175781,4,-0.10532721398122236,-3.7333994557613757,41.88999938964844,1.0312447845886084,42.52999877929688,1.8000055486582909,42.34000015258789,-0.10532721398122236
9555,2018-02-05,39.20000076293945,41.63999938964844,39.099998474121094,41.36000061035156,42367300.0,-0.04646071075297353,-1.1525391126966142,5.5384698149379865,34.69627037642951,54.80703504771903,2.959759679497701,2.63175483380094,0.4672966161887757,-1.0402650078789364,30.5958802133137,2.5400009155273438,0.8397003133708552,-2.668998908996585,-4.58044742400218,-0.7575503939909893,-3.624723166499379,-1.7132746514937907,4.475703795624213,2.754883178871417,-51.43279832781801,0.9557242575027961,2,2.3499984741210938,2.3499984741210938,-0.2175006866455078,-1.1900005340576172,-3.1800003051757812,0,-0.05943882106394027,-1.8000048185804463,41.11000061035156,-3.7333994557613757,41.88999938964844,1.0312447845886084,42.52999877929688,-0.05943882106394027
9556,2018-02-06,39.66999816894531,39.79999923706055,38.5,38.91999816894531,48696300.0,0.011989729511694414,1.5742504702265396,-0.34722224675088437,38.695150313672016,51.32526702444909,2.2970788337363643,2.2113392490563797,0.102339094420131,-1.4982910865003163,30.14519768296094,1.2999992370605469,0.6486058513887585,-2.158501434326169,-4.2221338684383625,-0.0948690002139756,-3.1903176513822658,-1.1266852172700723,3.731164024551802,27.659534174009735,-24.77500060439324,1.0318162170560954,2,1.345001220703125,1.5800018310546875,-0.5199975967407227,-1.6599979400634766,-3.5199966430664062,1,-0.08948826319431413,-1.1525391126966142,39.20000076293945,-1.8000048185804463,41.11000061035156,-3.7333994557613757,41.88999938964844,-0.08948826319431413
9557,2018-02-07,40.150001525878906,40.41999816894531,39.36999893188477,39.5,33065600.0,0.012099908724204411,-1.3076813441094808,0.866668701171875,40.76089074795398,49.137011420324775,1.5330752240920305,1.7867126268016307,-0.24747249555479556,-1.9576622013797476,29.4579661657836,1.0499992370605398,0.38245013597719435,-1.6554981231689467,-3.7854986396994974,0.47450239336160394,-2.7204983814342256,-0.5904978649036678,2.8590676921384386,40.34233409098752,-11.95925113521966,1.0650002582652758,2,0.4999980926513672,1.0999984741210938,-1.0000009536743164,-2.1400012969970703,-4.319999694824219,2,-0.08144459112052538,1.5742504702265396,39.66999816894531,-1.1525391126966142,39.20000076293945,-1.8000048185804463,41.11000061035156,-0.08144459112052538
9558,2018-02-08,38.18999862670898,40.15999984741211,38.150001525878906,39.900001525878906,34122900.0,-0.048817006841372024,-1.2458118179086475,-2.630767515288108,29.49572344004926,45.52299839202193,3.2115784913549135,3.7084491610810346,1.8329471627592895,0.02248304160634973,29.469091306021937,2.009998321533203,0.17245805699844396,-3.470500946044929,-6.133688317068042,-0.8073135750218157,-4.802094631556486,-2.1389072605333723,4.458345053866978,0.9974343534083656,-44.898548360604444,1.3315936855115567,2,2.25000190734864,2.885002136230476,0.9600019454956126,-0.17999839782714133,-2.8899993896484304,3,-0.02775589412701418,-1.3076813441094808,40.150001525878906,1.5742504702265396,39.66999816894531,-1.1525391126966142,39.20000076293945,-0.02775589412701418
9559,2018-02-09,38.56999969482422,38.9900016784668,37.43000030517578,38.36999893188477,37376000.0,0.009950277082478864,1.9999889961156287,-0.11695931219562876,29.428587829162808,42.1379018494002,2.4232856968802423,3.173771352889503,1.5576946627534909,-0.33783559760981774,28.55662767901138,1.5600013732910156,-0.1706840201818025,-2.8889999389648438,-5.846459016382376,0.06845913845268825,-4.367729477673613,-1.4102704002560742,3.6285097702820295,27.07837618903505,-11.669651891191787,1.478729538708767,2,1.510000228881836,2.145000457763672,0.6699991226196289,-0.49500083923339844,-4.0,4,-0.04174230290615255,-1.2458118179086475,38.18999862670898,-1.3076813441094808,40.150001525878906,1.5742504702265396,39.66999816894531,-0.04174230290615255
9560,2018-02-12,38.540000915527344,39.06999969482422,38.27000045776367,38.599998474121094,30682500.0,-0.0007777749425520453,-1.6666709052299633,-0.2999866486105125,30.654784093175536,38.75781793797359,2.1389368326261575,3.0531476744120525,1.6639495087230642,-0.29116274727613956,27.54172800305617,0.7999992370605469,-0.4089102961087576,-2.723998832702634,-5.914243017717126,0.4662453523118586,-4.31912092520988,-1.1288767401953876,3.086287450387246,37.123792755897476,2.8231930210647533,1.5951220925072473,2,1.539999008178711,2.174999237060547,0.8099985122680664,-0.46500205993652344,-4.04999923706054,0,-0.05474832797685447,1.9999889961156287,38.56999969482422,-1.2458118179086475,38.18999862670898,-1.3076813441094808,40.150001525878906,-0.05474832797685447
9561,2018-02-13,38.959999084472656,39.16999816894531,38.099998474121094,38.15999984741211,18133300.0,0.010897720782775178,-1.3260812777549726,-13.333863173957274,29.74873223625977,35.443848367407156,1.328802391128626,2.538025323755434,1.3153767106006313,-0.6944300392182683,26.771461391040408,1.0699996948242188,-0.7309889345723093,-2.1610006332397447,-5.499269275373678,1.1772680088941883,-3.8301349543067076,-0.49186631217278176,2.162734714153274,51.17056429491841,20.04398286708388,1.6691343210669651,2,1.0500011444091797,1.7550010681152344,0.7349996566772461,-0.8850002288818359,-5.729999542236328,1,-0.07546197884487904,-1.6666709052299633,38.540000915527344,1.9999889961156287,38.56999969482422,-1.2458118179086475,38.18999862670898,-0.07546197884487904
9562,2018-02-14,39.43000030517578,39.61999893188477,38.5,38.81999969482422,21982500.0,0.012063686646503147,1.2626289871378737,0.7625014901175404,35.841174655740545,34.463794190943496,0.4166361571886483,1.992999022193537,0.8950432222865956,-1.1449571991773553,26.27978293632912,1.1199989318847727,-0.9910083637167943,-1.5784994125366225,-4.988331963138194,1.8313331380649487,-3.2834156878374046,0.12641686276415953,1.2496054742361338,73.2600855442512,39.46291063702529,1.704916275300785,2,0.36499977111816406,1.2849998474121094,0.38249874114990234,-1.355001449584961,-6.260002136230476,2,-0.0831853602310606,-1.3260812777549726,38.959999084472656,-1.6666709052299633,38.540000915527344,1.9999889961156287,38.56999969482422,-0.0831853602310606
9563,2018-02-15,40.08000183105469,40.11999893188477,39.2599983215332,39.7599983215332,21687700.0,0.016484948537867083,3.3000276567133113,0.5245953923506016,35.77407418787067,33.89948754225712,-0.5778847694466052,1.2686385389855062,0.2423568931649811,-1.781566492478106,26.132638385175138,0.8600006103515696,-1.3015368138897117,-0.8399980545043917,-4.249748604806044,2.5697524957972604,-2.5448733296552177,0.8648772206464344,0.2096512914488926,98.51311816917101,64.08233179000773,1.7048752751508272,2,-0.5450019836425781,0.6349983215332031,-0.11000251770019531,-2.005002975463867,-6.540000915527344,3,-0.10603791930735451,1.2626289871378737,39.43000030517578,-1.3260812777549726,38.959999084472656,-1.6666709052299633,38.540000915527344,-0.10603791930735451
9564,2018-02-16,39.790000915527344,40.41999816894531,39.68999862670898,39.9900016784668,22563900.0,-0.007235551454058187,-2.6499489791051807,-0.6249955297006687,37.87376524030267,34.252542527131915,-0.5529672069149996,1.4178997860145728,0.5520381269308388,-1.4766899886290545,25.374990953459587,0.7299995422363352,-1.6448285574588155,-0.9944990158081026,-4.354908982380593,2.3659109507643876,-2.6747039990943478,0.6857059674781425,-2.3600006103515625,72.84494240135224,35.53493292349948,1.6802049832862456,2,-0.8650016784667969,0.9249992370605469,0.3399982452392578,-1.7150020599365234,-6.79999923706054,4,-0.11284246230601747,3.3000276567133113,40.08000183105469,1.2626289871378737,39.43000030517578,-1.3260812777549726,38.959999084472656,-0.11284246230601747
9565,2018-02-20,39.47000122070313,39.68999862670898,39.040000915527344,39.540000915527344,18163800.0,-0.008042213809031029,2.51354750907301,0.34999713898792917,34.03782872054916,33.735062350118255,-0.21304410068174917,1.5479066971796769,0.9170972112125071,-1.141927777678653,24.504131438912847,0.75,-1.8427653509633686,-1.14349880218505,-4.399219159013107,2.112221554643007,-2.771358980599075,0.4843613762289749,-1.980200958251963,59.05185029284413,20.849592073444384,1.6278601784140267,2,-0.5450019836425852,1.2449989318847585,1.3149976730346609,-0.7450027465820384,-6.190002441406257,1,-0.12414495501228218,-2.6499489791051807,39.790000915527344,3.3000276567133113,40.08000183105469,1.2626289871378737,39.43000030517578,-0.12414495501228218
9566,2018-02-21,39.0099983215332,39.84000015258789,39.0,39.45000076293945,14230300.0,-0.01165449417135167,-2.6521818453220107,6.285776566758131,30.9935302611171,32.64980007380305,0.1603554112154555,1.8316781678477483,1.441599368684848,-0.6811836904823991,23.798723773015546,0.8400001525878906,-1.976078609042439,-1.4320016860961928,-4.643675193153001,1.7796718209606155,-3.0378384396246005,0.17383506743221488,-1.4615941009521478,26.56243791176915,-9.22765481317396,1.6058367535284046,2,-0.08499908447265625,1.7050018310546875,1.7950010299682617,-0.2649993896484375,-4.840000152587898,2,-0.11586764515627779,2.51354750907301,39.47000122070313,-2.6499489791051807,39.790000915527344,3.3000276567133113,40.08000183105469,-0.11586764515627779
9567,2018-02-22,38.79999923706055,39.56999969482422,38.56999969482422,39.060001373291016,18800900.0,-0.0053832118305100485,-1.7777730682829653,0.5909106672215286,32.50284158043284,32.983924311623454,0.17737052874050363,1.8041791185434732,1.7130530191962947,-0.46032036675322274,22.378025134217367,1.0,-1.8995257991425731,-1.4325006484985323,-4.487145770230661,1.6221444732335968,-2.9598232093646004,0.09482191236753579,-1.1941631375122057,12.432417942701138,-22.216793475292747,1.527322560866065,2,0.125,1.9150009155273438,2.005000114440918,-0.05500030517578125,-5.279998779296875,3,-0.1435566959883836,-2.6521818453220107,39.0099983215332,2.51354750907301,39.47000122070313,-2.6499489791051807,39.790000915527344,-0.1435566959883836
9568,2018-02-23,39.5,39.650001525878906,38.90999984741211,39.150001525878906,16514400.0,0.018041257131542254,1.2769228963461154,-1.3461369171630624,40.80000453403624,34.24741505660939,-0.3545493537776352,0.944690066884398,1.0681114398730855,-1.1558144399662922,20.850476905318473,0.8500022888183594,-1.8788023570800476,-0.6004999160766573,-3.533832555675822,2.3328327235225075,-2.0671662358762433,0.8661664037229286,-1.8378806590637211,50.27032822919545,12.561086388131635,1.4666663197995835,2,-0.24000167846679688,1.2150001525878906,1.347498893737793,-0.7550010681152344,-6.029998779296875,4,-0.1602532109127771,-1.7777730682829653,38.79999923706055,-2.6521818453220107,39.0099983215332,2.51354750907301,39.47000122070313,-0.1602532109127771
9569,2018-02-26,39.58000183105469,39.7400016784668,39.36999893188477,39.52999877929688,14875600.0,0.002025362811511,-1.0000000000000384,0.1428664850136037,52.74566864328715,36.70195778439957,-0.30867637653972935,0.6441090879447913,1.0107390560565506,-1.2226554026975407,19.24959872822355,0.37000274658202414,-1.9159764236452972,-0.35949821472168253,-3.008680582600867,2.289684153157502,-1.6840893986612784,0.9650929692179133,-1.8627249135582247,79.52769859697287,35.852135399508,1.3245911839395925,2,-0.3200035095214844,1.1349983215332031,1.304997444152832,-0.8350028991699219,-5.270000457763672,0,-0.15260234047761778,1.2769228963461154,39.5,-1.7777730682829653,38.79999923706055,-2.6521818453220107,39.0099983215332,-0.15260234047761778
9570,2018-02-27,36.65999984741211,38.20000076293945,36.59000015258789,38.0,69200000.0,-0.07377468035768331,-1.1756771734115519,-26.798367409219555,33.9381336021395,37.16744682505287,2.5888476853276785,3.3150804697969534,3.949887532432271,1.6883922645126788,19.041754268276573,2.990001678466797,-1.7147161429328577,-3.013500213623047,-5.86094256755959,-0.16605785968650366,-4.4372213905913185,-1.5897790366547753,3.759998321533203,2.1538367638221154,-41.74873803882939,1.423721176968271,2,1.8449993133544922,3.635000228881836,4.282499313354492,2.0849990844726562,-2.0600013732910227,1,-0.10010906121715046,-1.0000000000000384,39.58000183105469,1.2769228963461154,39.5,-1.7777730682829653,38.79999923706055,-0.10010906121715046
9571,2018-02-28,36.209999084472656,37.08000183105469,35.75,36.900001525878906,69818500.0,-0.012274979945784636,1.5333294580965806,0.5149271364437347,28.90793603079203,36.39708697783637,2.914196996202527,3.459669071859551,4.396792115196732,2.1221005847993624,18.866778831791947,1.3300018310546875,-1.5462436163307416,-3.157000923156737,-6.113507696426559,-0.20049414988691439,-4.635254309791648,-1.6787475365218256,4.133399124145505,11.528794259791292,-31.468196219245165,1.4782533866349103,2,1.875,3.6650009155273438,4.837499618530273,2.8799991607666016,-2.0900001525878835,2,-0.08091688426560073,-1.1756771734115519,36.65999984741211,-1.0000000000000384,39.58000183105469,1.2769228963461154,39.5,-0.08091688426560073
9572,2018-03-01,36.540000915527344,36.86999893188477,36.20000076293945,36.43999862670898,34517600.0,0.00911355535483005,-1.310346415158894,-0.14493034055728585,39.29964035023926,36.78881655143289,2.3815867085438143,2.801538879467415,4.048444539180309,1.781391994038664,18.473234730853363,0.6699981689453196,-1.3901101796844841,-2.527499198913574,-5.345217101331521,0.2902187035043724,-3.936358150122551,-1.1186402477045974,3.6196613647460936,19.799513363385614,-27.332414089038956,1.4088589512089742,3,1.5449981689453125,3.3349990844726562,4.507497787475586,2.549997329711914,-2.5900001525878977,3,-0.06486050047073011,1.5333294580965806,36.209999084472656,-1.1756771734115519,36.65999984741211,-1.0000000000000384,39.58000183105469,-0.06486050047073011
9573,2018-03-02,36.4900016784668,36.58000183105469,36.060001373291016,36.25,28854900.0,-0.0013683425234753965,1.4761809611175194,2.399961853900268,35.907889125799585,36.57038587204365,2.0884094568049463,2.5573581542151587,4.084619173814232,1.8257138641316715,18.374457729844032,0.5200004577636719,-1.2572493981175583,-2.3074985504150405,-5.019335550969799,0.4043384501397185,-3.6634170506924235,-0.9515800501376575,3.4932741105957064,18.546400179740047,-29.836542038659026,1.3559185002773808,3,1.3049983978271484,3.1499977111816406,5.4774980545043945,3.1399974822998047,-2.6300010681152415,4,-0.08139219194543801,-1.310346415158894,36.540000915527344,1.5333294580965806,36.209999084472656,-1.1756771734115519,36.65999984741211,-0.08139219194543801
9574,2018-03-05,36.77999877929688,37.099998474121094,36.150001525878906,36.40999984741211,29259400.0,0.007947303027974861,-1.1348352171173604,1.541651434475115,38.48167199425605,37.064146235788854,1.4824360847698514,2.0304371081038752,3.796777446482544,1.5350211641906952,19.435314075352576,0.9499969482421875,-1.2390423241768502,-1.8010013580322166,-4.425460917453428,0.8234582013889948,-3.1132311377428223,-0.4887715783216109,3.0339459782031213,42.040753410260734,-7.445573706253882,1.3122297797106042,3,1.0150012969970632,2.4950008392333913,5.187500953674309,2.8500003814697195,-3.2199974060058665,0,-0.08999449887031874,1.4761809611175194,36.4900016784668,-1.310346415158894,36.540000915527344,1.5333294580965806,36.209999084472656,-0.08999449887031874
9575,2018-03-06,36.86999893188477,37.09000015258789,36.38999938964844,37.08000183105469,19795200.0,0.0024469862853435664,5.086975270761116,-0.5675770416421503,35.704530925884924,37.5875907540964,1.100577800305544,1.8518755573949761,3.7022857609877207,1.4465980932341154,20.739202040961914,0.7000007629394531,-1.2793424638442303,-1.5945011138915959,-4.308593414393876,1.119591186610684,-2.9515472641427394,-0.23745496364045238,2.7813880353152314,82.96297761476653,32.29800861814924,1.357046150251141,3,0.8750019073486257,2.3700008392333913,5.097500801086419,2.760000228881829,-3.7399978637695384,1,-0.0694330792719362,-1.1348352171173604,36.77999877929688,1.4761809611175194,36.4900016784668,-1.310346415158894,36.540000915527344,-0.0694330792719362
9576,2018-03-07,36.11999893188477,36.81999969482422,36.02999877929688,36.81999969482422,25136500.0,-0.020341741842346717,1.2571430128445964,3.333290948393387,28.195006722203445,37.10894243651535,1.5617553141723803,2.447781080256256,4.392886319865404,2.1981411097619556,21.710763538876947,0.8400001525878906,-1.3667304338126343,-2.1670011520385657,-5.010395929717852,0.6763936256407206,-3.5886985408782124,-0.745303763198919,3.375332556627228,8.411231612797478,-37.76821520978129,1.4216973888396442,3,1.6250019073486257,3.1200008392333913,5.872500419616692,3.510000228881829,-3.099998474121101,2,-0.04208196297652467,5.086975270761116,36.86999893188477,-1.1348352171173604,36.77999877929688,1.4761809611175194,36.4900016784668,-0.04208196297652467
9577,2018-03-08,36.88000106811523,37.0099983215332,36.11000061035156,36.36999893188477,23111100.0,0.02104103429415005,1.3376665840971018,-0.7285736862469285,29.220796914160914,35.82236381208476,0.5596088742252903,1.5075296391449484,3.5820585671935916,1.4675886976172592,23.262460672421042,0.8999977111816406,-1.3865589015744177,-1.2434989929199318,-4.010883186334105,1.5238852004942416,-2.6271910896270185,0.14019310378715488,2.465517160856294,79.43948890172258,38.23250202660205,1.383692096707085,3,0.8649997711181712,2.359998703002937,5.2224988937378,2.7499980926513743,-3.3500022888183523,3,-0.07483736595161405,1.2571430128445964,36.11999893188477,5.086975270761116,36.86999893188477,-1.1348352171173604,36.77999877929688,-0.07483736595161405
9578,2018-03-09,37.13000106811523,37.13999938964844,36.5,37.0,23737400.0,0.006778741669184463,7.533455405508507,0.2549029874190247,32.63709366168243,33.588077703017575,-0.06920766387914767,1.2374924423432319,3.281800512126857,1.247833148981364,23.945172064324368,0.6399993896484375,-1.3370548374843523,-0.9404991149902386,-3.7429007541782866,1.8619025241978093,-2.3416999345842626,0.46070170460378534,2.0716964316974327,99.09925080761501,59.3374648019442,1.4012008195940227,3,-0.1550006866455007,2.039999008178718,5.214998245239265,2.4999980926513743,-3.8600006103515554,4,-0.08564503672763302,1.3376665840971018,36.88000106811523,1.2571430128445964,36.11999893188477,5.086975270761116,36.86999893188477,-0.08564503672763302
9579,2018-03-12,36.959999084472656,37.22000122070313,36.86999893188477,37.09000015258789,17947700.0,-0.004578561237601364,-1.258069279517731,-1.0000000000000546,33.288955576866755,33.515946811320596,-0.3463602233249148,1.349903028066798,3.411750333308376,1.4378177526109397,24.170541439560733,0.3500022888183594,-1.311571496067657,-1.030001068115233,-3.8643029437055034,1.8043008074750375,-2.447152005910368,0.3871498696799023,2.103630515347497,78.15112581422723,39.14278267738767,1.4171509377951341,3,-0.47499847412109375,1.9950008392333984,5.385000228881836,2.6700000762939453,-3.6899986267089844,0,-0.08387441966748987,7.533455405508507,37.13000106811523,1.3376665840971018,36.88000106811523,1.2571430128445964,36.11999893188477,-0.08387441966748987
9580,2018-03-13,36.43000030517578,37.11000061035156,36.22000122070313,36.9900016784668,20580700.0,-0.014339794167352538,1.2250005960469985,4.307667478505825,32.98155610343555,33.968571263836544,0.1649258351223608,1.8063324084333061,3.898581045295167,1.987155493429114,24.634167234937276,0.8899993896484304,-1.4595235782874028,-1.4544998168945327,-4.358816473013093,1.4498168392240274,-2.906658144953809,-0.0023414888352562002,2.5010841106515684,33.613504641739155,-6.681272917163774,1.4521583280592782,3,0.19499969482422586,2.2649993896484375,5.784999847412109,3.1999988555908203,-2.950000762939453,1,-0.07878119428610086,-1.258069279517731,36.959999084472656,7.533455405508507,37.13000106811523,1.3376665840971018,36.88000106811523,-0.07878119428610086
9581,2018-03-14,36.02000045776367,36.54999923706055,35.959999084472656,36.45000076293945,26107400.0,-0.011254456326585838,-1.1454431960049938,0.76785580479697,32.133698654854484,33.172355519904904,0.6092044439537148,2.092041719437205,4.2674957144887316,2.4186176436724764,25.0673924748233,0.5900001525878906,-1.7752751529439195,-1.7174997329711914,-4.689438450519752,1.2544389845773694,-3.2034690917454682,-0.23153037419691458,2.7838405814305816,4.762005679650716,-37.443761457479965,1.485969358774279,3,0.5699996948242188,2.0649986267089844,5.529998779296875,3.6099987030029297,-2.8100013732910156,2,-0.08023318581123262,1.2250005960469985,36.43000030517578,-1.258069279517731,36.959999084472656,7.533455405508507,37.13000106811523,-0.08023318581123262
9582,2018-03-15,36.150001525878906,36.310001373291016,35.900001525878906,36.0,22205500.0,0.0036091356597196533,-1.342866485013624,-0.3488405102819325,26.768409468482446,32.156857780203005,0.46719469149336845,1.7957827795784027,4.064190310272878,2.2998757015072187,26.00950597292676,0.4099998474121094,-1.6750912619400395,-1.4234987258911147,-4.364020324556442,1.5170228727742128,-2.8937595252237784,0.046762073441549035,2.5316858717475768,18.939398318064807,-21.327286187213385,1.4702607993326626,3,0.4099998474121094,1.93499755859375,4.9824981689453125,3.4799976348876953,-2.2800025939941335,3,-0.08658370500688761,-1.1454431960049938,36.02000045776367,1.2250005960469985,36.43000030517578,-1.258069279517731,36.959999084472656,-0.08658370500688761
9583,2018-03-16,35.83000183105469,36.61999893188477,35.779998779296875,36.290000915527344,46607100.0,-0.008851996716933486,-1.9999727524148425,-3.066629367783938,24.832230229383455,30.6402531396616,0.7640789822277725,1.8773083836335474,4.326932890977382,2.6242785618189473,27.351865811213095,0.8400001525878977,-1.486029727797657,-1.5309984207153349,-4.319160657145488,1.2571638157148186,-2.9250795389304116,-0.13691730250025813,2.7344180706667345,3.4724282626202516,-30.513220074478458,1.3940811182150765,3,0.6699981689453125,2.2549972534179688,5.119997978210449,3.799997329711914,-2.480003356933601,4,-0.06419209975491391,-1.342866485013624,36.150001525878906,-1.1454431960049938,36.02000045776367,1.2250005960469985,36.43000030517578,-0.06419209975491391
9584,2018-03-19,35.29999923706055,35.86999893188477,34.880001068115234,35.599998474121094,34417400.0,-0.014792145322604311,1.3571373427005098,0.6521735524853631,36.56127256964073,30.735446655634465,1.1868788614791015,2.1646677182888823,4.783957371369475,3.166345105195056,29.256583450010954,0.9899978637695384,-1.473181336043723,-1.83650093078613,-4.522349079630075,0.8493472180578152,-3.1794250052081026,-0.4935768563641574,3.1518438685920174,18.83400247356654,-18.38592610643926,1.3429240744219737,3,0.7500019073486328,2.3500003814697266,5.457501411437988,4.329999923706055,-1.0400009155273509,0,-0.0575070488150502,-1.9999727524148425,35.83000183105469,-1.342866485013624,36.150001525878906,-1.1454431960049938,36.02000045776367,-0.0575070488150502
9585,2018-03-20,34.56999969482422,35.5,34.549999237060554,35.36000061035156,20893700.0,-0.02067987416469741,-1.2891534148359445,2.6333430820289156,34.64421187984422,31.45202500648344,1.739209970987254,2.6443252169795386,5.419063371580627,3.9050845059386177,30.828982417771257,0.950000762939446,-1.4506260367095223,-2.321500396728517,-5.005042952861579,0.3620421594045453,-3.6632716747950482,-0.9797291186619859,3.6675328885761047,0.9662058315116409,-37.87163051047764,1.341771278066531,3,1.3150005340576243,2.914999008178711,5.827500343322754,5.059999465942383,-1.2399978637695241,1,-0.03760483796750458,1.3571373427005098,35.29999923706055,-1.9999727524148425,35.83000183105469,-1.342866485013624,36.150001525878906,-0.03760483796750458
9586,2018-03-21,34.490001678466804,35.150001525878906,34.450000762939446,34.549999237060554,21662600.0,-0.0023140878525779174,-9.000054495910877,0.07594618868726279,29.862483540218804,31.523323520489875,1.747439453565292,2.4963216792524676,5.41933504278942,3.988176736695422,32.65777071594055,0.7000007629394602,-1.4776003701501637,-2.1754985809326115,-4.869128277875447,0.518131116010224,-3.5223134294040293,-0.8286837324611938,3.452528237226339,1.8433617179870434,-37.77500977784567,1.3468148484714166,3,1.344999313354485,2.944997787475579,5.907498359680169,5.139997482299798,-2.6800022125244176,2,-0.029283910903983856,-1.2891534148359445,34.56999969482422,1.3571373427005098,35.29999923706055,-1.9999727524148425,35.83000183105469,-0.029283910903983856
9587,2018-03-22,33.22999954223633,34.22999954223633,33.209999084472656,34.169998168945305,53922000.0,-0.03653238837089223,-1.0816345596163504,15.667281281790318,24.126979705820318,30.57775530317186,2.721427444714678,3.496926887759358,6.579134750258127,5.252919274659014,34.47988339249708,1.2800025939941477,-1.5324753229609414,-3.157000732421878,-6.064690317938286,-0.24931114690546963,-4.610845525180082,-1.7031559396636737,4.363277458181443,0.5865237143295013,-39.974837553128594,1.4538447927582059,3,1.9850006103515625,3.5849990844726562,7.132500648498535,6.774999618530273,-1.840000152587887,3,-0.0006018795678359723,-9.000054495910877,34.490001678466804,-1.2891534148359445,34.56999969482422,1.3571373427005098,35.29999923706055,-0.0006018795678359723
9588,2018-03-23,33.169998168945305,33.72999954223633,33.150001525878906,33.650001525878906,43863100.0,-0.00180563870350825,-1.2307760024648973,0.5106426151005532,20.26362228635189,29.13049604867021,2.414544542438513,3.223664198434811,6.5206963292017335,5.309057345474407,36.496409287630705,0.5799980163574219,-1.4666074746698854,-2.9005020141601605,-5.759081641078247,-0.04192238724207442,-4.329791827619204,-1.4712122007011175,3.8972854815590523,0.7351714020846392,-38.00160816470789,1.4292898134590415,3,1.960002899169929,3.615001678466804,7.085001945495613,7.070001602172859,-1.1099967956542898,4,0.02110343085863753,-1.0816345596163504,33.22999954223633,-9.000054495910877,34.490001678466804,-1.2891534148359445,34.56999969482422,0.02110343085863753
9589,2018-03-26,33.540000915527344,33.790000915527344,32.740001678466804,33.75,32248200.0,0.01115474124229654,6.241351187814005,0.4374950329809996,23.779584132566143,28.108054718573605,1.6856629849314544,2.506466393085198,5.9854320737782345,4.941934111075952,38.78855166099899,1.0499992370605398,-1.4645120216086838,-2.228499221801755,-4.786346269596123,0.32934782599261325,-3.507422745698939,-0.9495756979045709,2.9788632375294526,28.985497230887276,-3.985245755745595,1.2789235238971828,3,1.1399993896484446,3.039999008178711,6.584999084472656,7.0149993896484375,-2.2400016784667933,0,-0.005664950394151491,-1.2307760024648973,33.169998168945305,-1.0816345596163504,33.22999954223633,-9.000054495910877,34.490001678466804,-0.005664950394151491
9590,2018-03-27,32.990001678466804,33.880001068115234,32.75,33.650001525878906,31011300.0,-0.016398307157049485,1.0178609745879612,3.142870118074444,24.552905740521524,27.265744394758833,1.8957398137917068,2.9169760581793867,6.365529490955204,5.499148454354888,39.37209911050812,1.1300010681152344,-1.5445264064519293,-2.594998550415035,-5.398346167457468,0.20834906662739883,-3.9966723589362516,-1.193324741893818,2.924244478655595,10.373444640191746,-24.642109298435063,1.4016738085212155,3,1.6899986267089844,3.2999992370605398,6.829998016357415,7.724998474121087,-1.9800014495849645,1,0.03849641038046214,6.241351187814005,33.540000915527344,-1.2307760024648973,33.169998168945305,-1.0816345596163504,33.22999954223633,0.03849641038046214
9591,2018-03-28,33.279998779296875,33.84999847412109,33.139999389648445,33.200000762939446,32906700.0,0.008790454261157432,-6.099963760514582,-0.12120914371587485,18.309861992680908,26.325905786336442,1.3144256212119245,2.525710289276958,5.925484831064821,5.217327621756652,39.59444276160766,0.8599967956542827,-1.6347152656860118,-2.158501434326169,-5.125770704142241,0.8087678354899026,-3.642136069234205,-0.6748667994181332,2.1263682612406285,36.24146812290993,6.562473253284111,1.4836346349080356,3,1.4000015258789134,3.0100021362304688,6.540000915527344,7.435001373291016,-1.3199996948242188,2,0.0015024956007188006,1.0178609745879612,32.990001678466804,6.241351187814005,33.540000915527344,-1.2307760024648973,33.169998168945305,0.0015024956007188006
9592,2018-03-29,34.169998168945305,34.52000045776367,33.330001831054695,33.459999084472656,32542600.0,0.02674277110256651,-1.4536216267235287,8.875208621428715,26.582268548502412,26.52035448846077,0.12742647288144582,1.5273610521619432,4.89719938667541,4.355612263647579,39.46913919422054,1.2400016784667969,-1.6769269153698687,-1.1500019073486385,-4.12134613117415,1.8213423164768727,-2.635674019261394,0.3356702045641171,0.8097504136608862,80.33693658168553,56.9837677638541,1.485672111912755,3,0.13500213623048296,2.0700035095214915,5.650001525878913,6.545001983642585,-1.7799987792968608,3,-0.06906639828701411,-6.099963760514582,33.279998779296875,1.0178609745879612,32.990001678466804,6.241351187814005,33.540000915527344,-0.06906639828701411
9593,2018-04-02,33.52000045776367,34.299999237060554,33.259998321533196,34.09000015258789,35584000.0,-0.019022468422967953,1.1010164841516312,-0.8028175067966253,24.705889612746418,25.203089715472515,0.4640958725317361,2.048471386657461,5.393026466481125,5.021938877130381,39.28643568160351,1.040000915527358,-1.7056740323527535,-1.6514995574951143,-4.673080195549652,1.370081080559423,-3.1622898765223866,-0.1407092384678421,1.1013886201802165,43.82018619164344,26.26678288866195,1.5107903190272696,4,0.6000003814697266,2.720001220703125,6.299999237060547,7.194999694824219,-2.9300003051757812,0,-0.063544183741856,-1.4536216267235287,34.169998168945305,-6.099963760514582,33.279998779296875,1.0178609745879612,32.990001678466804,-0.063544183741856
9594,2018-04-03,33.470001220703125,33.549999237060554,32.919998168945305,33.419998168945305,29274500.0,-0.0014916239969491318,5.000036330608267,-0.08772469917416353,26.58228459333027,24.307320016970966,0.2539126763927939,1.9370952495714775,5.264140714313434,5.090377438684541,39.761677344034396,0.6300010681152486,-1.7246505786642814,-1.535998916625978,-4.549207944096132,1.477210110844176,-3.042603430361055,-0.029394402890901006,1.0499992370605469,40.67802454767831,24.116942848348426,1.5066045137350763,4,0.47500038146972656,2.770000457763672,6.517498016357422,7.244998931884766,-2.740001678466797,1,-0.042127272064153454,1.1010164841516312,33.52000045776367,-1.4536216267235287,34.169998168945305,-6.099963760514582,33.279998779296875,-0.042127272064153454
9595,2018-04-04,34.310001373291016,34.40999984741211,33.049999237060554,33.150001525878906,26401000.0,0.025097105525897057,1.0000056098621273,23.198581019221603,37.333340115017336,25.137415191948577,-0.7005131870402153,0.9438653694371482,4.2387554571436254,4.26031631811292,39.833100070912884,1.3600006103515554,-1.6875281097672001,-0.5679988861083984,-3.462986549158863,2.3269887769420663,-2.0154927176336273,0.8794949454168304,-1.5699996948242116,86.87507599581343,65.9785457504031,1.447493831525232,4,-0.6800003051757812,1.1599998474121094,5.677497863769531,6.404998779296875,-2.7500019073486293,2,-0.08772958367100603,5.000036330608267,33.470001220703125,1.1010164841516312,33.52000045776367,-1.4536216267235287,34.169998168945305,-0.08772958367100603
9596,2018-04-05,34.59999847412109,34.810001373291016,34.34999847412109,34.56999969482422,23737400.0,0.008452261417156937,1.0444365325602607,0.02586102003702275,38.784341956062974,26.766010997531097,-1.0876437321811139,0.5630213362846135,3.777427893207964,3.984919562952058,39.52789571280398,0.5,-1.7622979784925406,-0.20200176239014667,-3.038928701484288,2.634925176703991,-1.6204652319372173,1.216461707156924,-1.8265968322753778,88.88875433189392,64.94619803315186,1.4184634695470695,4,-0.8249969482421804,0.3800029754638814,4.800001144409187,5.695001602172859,-2.699998855590813,3,-0.10375717929364559,1.0000056098621273,34.310001373291016,5.000036330608267,33.470001220703125,1.1010164841516312,33.52000045776367,-0.10375717929364559
9597,2018-04-06,34.11999893188477,34.529998779296875,33.86999893188477,34.25,33780800.0,-0.013872819751576837,-1.0952340585282807,-4.333545269583699,37.90662025718736,28.7263441054017,-0.5231344610523294,0.8702655398400054,4.059255917732763,4.471287963930003,39.56714822430473,0.7299995422363139,-1.7851489617157625,-0.5440011978149357,-3.2192244116447455,2.131222016014874,-1.8816128047298406,0.7936104090999692,-1.265133300781251,63.49199621356668,35.433322518305815,1.3376116069149053,4,-0.3449974060058665,0.8600025177001953,4.860000610351555,5.755001068115227,-1.9799995422363281,4,-0.06330597640768443,1.0444365325602607,34.59999847412109,1.0000056098621273,34.310001373291016,5.000036330608267,33.470001220703125,-0.06330597640768443
9598,2018-04-09,33.950000762939446,34.560001373291016,33.919998168945305,34.389999389648445,17554700.0,-0.004982361496689958,-1.5599932861839905,3.384577012236569,39.94038604103269,30.521988761897987,-0.2579874343721187,0.832493235585936,4.052423614709603,4.642100691631569,39.75482456170626,0.6400032043457102,-1.7862820633256575,-0.554999351501472,-2.979345417580575,1.869346714577631,-1.7671723845410199,0.657173681538076,-1.016929702148424,54.497399349685836,24.227912036089602,1.2121730330395504,4,-0.1700000762939382,1.030000686645522,5.029998779296882,5.924999237060554,-1.94000244140625,0,-0.04594996578008714,-1.0952340585282807,34.11999893188477,1.0444365325602607,34.59999847412109,1.0000056098621273,34.310001373291016,-0.04594996578008714
9599,2018-04-10,33.860000610351555,34.400001525878906,33.540000915527344,34.22999954223633,30537700.0,-0.0026509617250476403,1.4225270385712674,0.8409092879498429,44.151564970600944,32.699617565240146,-0.13166805894178424,0.7149998097787815,3.939624601417016,4.726013442187458,40.15711145529472,0.8600006103515625,-1.6179481810747447,-0.48999958038330504,-2.6336025811854853,1.6536034204188752,-1.5618010807843987,0.5818019200177886,-0.8518523370605351,46.0227494397164,11.54896171918508,1.0718015004010901,4,0.004999160766608668,1.1200008392334126,4.857499122619636,6.014999389648445,-1.3100013732910014,1,-0.0965741405439896,-1.5599932861839905,33.950000762939446,-1.0952340585282807,34.11999893188477,1.0444365325602607,34.59999847412109,-0.0965741405439896
9600,2018-04-11,33.560001373291016,34.06999969482422,33.540000915527344,33.59000015258789,21874300.0,-0.008859989121465794,-14.142888283378747,0.08107801593929304,42.60730287879552,35.39933321925288,0.2879718778744689,0.8315979933229514,4.055592461232052,5.024346174036133,40.16439665921395,0.529998779296875,-1.4201147630337303,-0.6464988708496122,-2.577534242490856,1.2845365007916314,-1.612016556670234,0.3190188149710096,-0.47977897599999864,1.5748386263490357,-35.496952896332964,0.9655176858206226,4,0.30499839782714844,1.4200000762939524,4.974998474121094,6.314998626708984,-1.1500015258789062,2,-0.08432663037096788,1.4225270385712674,33.860000610351555,-1.5599932861839905,33.950000762939446,-1.0952340585282807,34.11999893188477,-0.08432663037096788
9601,2018-04-12,33.130001068115234,33.889999389648445,32.900001525878906,33.77000045776367,29449600.0,-0.012812881036351809,1.2500021674483728,21.33418107833164,49.08426162436491,37.899554672126484,0.7760694195414217,1.089863437646585,4.281164748438179,5.4450531417942045,40.1825389759412,0.9899978637695384,-1.2691697715171344,-0.9319992065429688,-2.7187767386310213,0.8547783255450838,-1.825387972586995,-0.03861044049894247,1.6800003051757812,13.855395384215885,-26.681845047849063,0.8933887660440263,4,0.7250003814697266,1.8500003814697337,5.362499237060547,6.744998931884766,-0.4099998474121094,3,-0.047389120179770816,-14.142888283378747,33.560001373291016,1.4225270385712674,33.860000610351555,-1.5599932861839905,33.950000762939446,-0.047389120179770816
9602,2018-04-13,33.02000045776367,33.450000762939446,32.86999893188477,33.240001678466804,24725500.0,-0.003320271862515267,-1.2307579447753811,0.3437522351763218,48.638856945841646,40.558773264692626,0.7887313899834965,1.0048692604035523,4.175119100496133,5.546782814853223,40.17233164317655,0.5800018310546733,-1.083615362237957,-0.8854997634887667,-2.4347539349884357,0.6637544080109024,-1.6601268492386012,-0.11087267773893217,1.7518009185791001,8.875817111487933,-35.18023861239088,0.7746270857498352,4,0.8199996948242188,1.9600009918212962,5.472499847412109,6.854999542236328,-0.6800003051757812,4,-0.03391886201413008,1.2500021674483728,33.130001068115234,-14.142888283378747,33.560001373291016,1.4225270385712674,33.860000610351555,-0.03391886201413008
9603,2018-04-16,33.529998779296875,33.740001678466804,32.97999954223633,33.34000015258789,15267200.0,0.015445133690580981,1.4917922068175928,-0.8636253294492716,49.911485304940214,43.15090667709373,0.3132411308187599,0.3306797045993335,3.4711785897191163,5.045925306099406,40.44015082537864,0.7600021362304759,-0.8671119352791834,-0.26050128936767436,-1.5232209525877707,1.002218373852422,-0.8918611209777225,0.3708585422423738,1.1657304992675748,43.13717179322853,-2.7085017869887267,0.6313598316100479,4,0.3100013732910156,1.450002670288093,4.962501525878906,6.345001220703125,-1.020000457763679,0,-0.04145539636901763,-1.2307579447753811,33.02000045776367,1.2500021674483728,33.130001068115234,-14.142888283378747,33.560001373291016,-0.04145539636901763
9604,2018-04-17,33.27000045776367,33.84999847412109,33.049999237060554,33.75,33580500.0,-0.00775420014908379,1.3529510762550774,-2.5263316401309055,52.611936049556995,44.848528447598135,0.6055677695348294,0.45407872135616856,3.5553603900897457,5.318914489598043,40.09352584831021,0.7999992370605327,-0.7570252082117719,-0.41899967193603516,-1.4812690258051333,0.643269681933063,-0.9501343488705842,0.11213500499851392,1.3526996069335908,33.333439297078506,-16.297011912220462,0.5311346769345485,4,0.5699996948242188,1.7100009918212962,4.802499771118164,6.604999542236328,-1.3900012969970703,1,-0.0378720204055919,1.4917922068175928,33.529998779296875,-1.2307579447753811,33.02000045776367,1.2500021674483728,33.130001068115234,-0.0378720204055919
9605,2018-04-18,33.27000045776367,33.549999237060554,33.189998626708984,33.31999969482422,23564000.0,0.0,-2.4285299086302468,0.1041651765491262,49.90139699503486,46.08375678526168,0.49453516750698867,0.37069830746068533,3.437493337506929,5.322616678087165,39.538251267138705,0.3600006103515696,-0.5641059690616999,-0.35399971008300923,-1.3460605577839146,0.6380611376178962,-0.8500301339334584,0.14203071376743992,1.2825915616210892,39.21581827089505,-11.608069965859876,0.4960304238504516,4,0.44499969482421875,1.6550006866455078,4.449999809265137,6.604999542236328,-1.6400012969970703,2,-0.02164115451748072,1.3529510762550774,33.27000045776367,1.4917922068175928,33.529998779296875,-1.2307579447753811,33.02000045776367,-0.02164115451748072
9606,2018-04-19,33.47999954223633,33.759998321533196,33.06999969482422,33.259998321533196,21006800.0,0.0063119651813425826,-1.3000012715689653,-4.400091554131523,42.141224130155436,46.55426832670258,0.12176123738228739,0.08553831586340976,3.0944855055765075,5.117738146570858,38.77766162047769,0.6899986267089773,-0.3835827692710012,-0.0935005187988267,-0.9989983224917296,0.8119972848940762,-0.5462494206452746,0.3592483830476212,1.0052887536484363,62.244989314950296,14.528294573289422,0.45274890184645117,4,0.2350006103515625,1.2000007629394602,4.180000305175781,6.395000457763672,-1.7299995422363281,3,-0.03195937005537808,-2.4285299086302468,33.27000045776367,1.3529510762550774,33.27000045776367,1.4917922068175928,33.529998779296875,-0.03195937005537808
9607,2018-04-20,33.209999084472656,33.799999237060554,33.09999847412109,33.549999237060554,25272500.0,-0.008064529912046647,-1.4999965940286384,-1.5454466638923392,46.13463724618171,47.242518460608025,0.278377764734806,0.3730921934258049,3.2101231243856816,5.399963377594133,37.31207473016924,0.7000007629394673,-0.34733313590628256,-0.36250095367431356,-1.2696387482291343,0.5446368408805071,-0.8160698509517204,0.09106794360309323,1.210677636852111,26.436761449586953,-20.87340287227731,0.4535688972774101,4,0.4250011444091797,1.470001220703132,4.127500534057617,6.665000915527344,-1.6999988555908168,4,-0.014754528072198236,-1.3000012715689653,33.47999954223633,-2.4285299086302468,33.27000045776367,1.3529510762550774,33.27000045776367,-0.014754528072198236
9608,2018-04-23,33.86999893188477,33.919998168945305,33.169998168945305,33.240001678466804,20953200.0,0.019873528021887132,1.054806546685977,-1.8529322667144987,54.328987707899415,48.37334320919675,-0.44048552153395093,-0.24430196070665744,2.463433485379319,4.761259761387784,35.66938638675119,0.75,-0.33141783019389237,0.2624988555908274,-0.6331946928755201,1.158192404057175,-0.1853479186423428,0.7103456298239976,0.48865067786239536,94.25295420165457,44.199365539060274,0.44784677423317293,4,-0.39999961853028054,0.8100013732910156,3.452501296997063,6.005001068115227,-2.3899993896484446,0,-0.04517268460426671,-1.4999965940286384,33.209999084472656,-1.3000012715689653,33.47999954223633,-2.4285299086302468,33.27000045776367,-0.04517268460426671
9609,2018-04-24,33.34999847412109,34.290000915527344,33.189998626708984,34.09000015258789,28917300.0,-0.015352833603846539,-1.0754733277432496,-1.1746109597335868,38.837153804458175,47.95443775649258,-0.0004881119586812588,0.2748245402394147,2.8766639006369346,5.288571860320808,33.53813963947618,1.1000022888183594,-0.28625801614315094,-0.24800148010254475,-1.1507124640614776,0.6547095038563882,-0.6993569720820076,0.20335401187691815,0.9491051085115885,22.950696650573498,-21.51803255601365,0.4513554919794652,4,0.23000144958496804,0.9550018310547017,3.9425010681152415,6.525001525878913,-2.1699981689453054,1,-0.02518741202461261,1.054806546685977,33.86999893188477,-1.4999965940286384,33.209999084472656,-1.3000012715689653,33.47999954223633,-0.02518741202461261
9610,2018-04-25,34.259998321533196,34.779998779296875,33.049999237060554,33.18000030517578,39731600.0,0.02728635349468611,-1.5820885749830071,-1.459453468531373,46.5447099314827,47.67226534617234,-0.8948547859225471,-0.5640722421188471,1.8692340197478998,4.376240390150926,31.17628372128698,1.729999542236321,-0.22965326586989931,0.5984985351562457,-0.3028045196643916,1.499801589976883,0.14784700774592352,1.049150062566568,-1.3899993896484233,69.94216211806106,29.807877855606087,0.450651527410319,4,-0.4349994659423757,-0.13999748229979758,2.5900020599365305,5.180002212524421,-2.9999980926513565,2,-0.06946874715025042,-1.0754733277432496,33.34999847412109,1.054806546685977,33.86999893188477,-1.4999965940286384,33.209999084472656,-0.06946874715025042
9611,2018-04-26,33.330001831054695,34.47999954223633,33.02000045776367,34.310001373291016,32554700.0,-0.02714525791129352,1.2121267292625764,-0.9074086501951498,42.64433537849746,47.00620739424521,0.07430977437299902,0.3898502510681041,2.6754451722143884,5.292885163955113,28.700397567198255,1.4599990844726562,-0.22950109780492767,-0.3339981079101477,-1.2311130210104722,0.5631168051901767,-0.7825555644603099,0.11455934864001449,-0.42180290222167827,17.613731189298434,-18.757709992874425,0.4485574565501638,4,0.549997329711907,0.614999771118157,3.354997634887688,5.944997787475579,-2.040000915527351,3,-0.0510051778246271,-1.5820885749830071,34.259998321533196,-1.0754733277432496,33.34999847412109,1.054806546685977,33.86999893188477,-0.0510051778246271
9612,2018-04-27,31.809999465942386,33.110000610351555,31.79999923706055,33.06999969482422,51653800.0,-0.04560462891112327,-1.0468760477373291,1.285715119832159,34.07736063644188,45.2468602088565,1.5696934432725804,1.817148213058342,4.036295591243967,6.776350770909875,27.599802298775465,1.5300025939941442,-0.234101797205426,-1.736000537872311,-2.9259298498836976,-0.5460712258609242,-2.3309651938780043,-1.1410358818666175,2.9699993133544886,0.33557820194600835,-32.34916053894087,0.5949646560056931,4,1.4799995422363246,1.4950008392333949,4.82500076293945,7.41500091552734,-0.7299995422363352,4,-0.0018861825510756436,1.2121267292625764,33.330001831054695,-1.5820885749830071,34.259998321533196,-1.0754733277432496,33.34999847412109,-0.0018861825510756436
9613,2018-04-30,31.38999938964844,32.240001678466804,31.34000015258789,31.90999984741211,38337600.0,-0.013203397778853154,-1.9032357302389342,0.4126987010352646,32.48224947162359,43.01022836686391,1.848612717322606,2.181224596902478,4.26802721760593,7.126822979367152,26.541720379649046,0.9000015258789134,-0.2730594207702808,-2.049500560760496,-3.5813720230338184,-0.5176290984871734,-2.8154362918971536,-1.2835648296238382,3.33039939880371,1.4534667738627631,-28.323666884426594,0.7659357311366604,4,1.6700000762939418,1.685001373291012,4.6249999999999964,7.215000152587887,0.8800010681152308,0,0.003822900336626578,-1.0468760477373291,31.809999465942386,1.2121267292625764,33.330001831054695,-1.5820885749830071,34.259998321533196,0.003822900336626578
9614,2018-05-01,32.060001373291016,32.09999847412109,31.209999084472656,31.3799991607666,25115000.0,0.02134444079866804,1.342114707484145,-1.3076954113633952,39.89218079407417,41.898093233423836,1.1051395295318969,1.475839871972596,3.4230096046549363,6.4032570028867895,25.249895038812298,0.8899993896484304,-0.28800047346162927,-1.3089985847473145,-2.960101843254421,0.3421046737597955,-2.1345502140008676,-0.48344695549376127,2.5251814697265615,23.809589957407887,-9.141065635077709,0.8255516292535543,5,0.93499755859375,0.9499988555908203,3.8974990844726562,6.5149993896484375,-0.060001373291015625,1,-0.018091135564887506,-1.9032357302389342,31.38999938964844,-1.0468760477373291,31.809999465942386,1.2121267292625764,33.330001831054695,-0.018091135564887506
9615,2018-05-02,31.29999923706055,32.0,31.18000030517578,31.989999771118164,19864100.0,-0.023705617706667237,1.3098550685704307,-1.0147033661788867,38.19353657384076,41.4594612827222,1.7392057232650338,2.1067944641046417,4.005872502121495,7.118942731316164,25.128356732962764,0.8800010681152344,-0.37432757024033947,-1.918500614166259,-3.7475900646906943,-0.08941116364182378,-2.8330453394284767,-1.0039558889040414,3.082672580444335,3.6363321099327726,-30.41902241994896,0.9145447252622183,5,1.6800003051757777,1.695001602172848,4.3300008773803675,7.070001602172848,0.7800025939941442,2,-0.003833831783059183,1.342114707484145,32.060001373291016,-1.9032357302389342,31.38999938964844,-1.0468760477373291,31.809999465942386,-0.003833831783059183
9616,2018-05-03,31.01000022888184,31.26000022888184,30.54999923706055,31.149999618530273,21774300.0,-0.009265144257107227,2.9444432670706635,0.2028975091151803,37.32660381474618,40.48079090145159,1.834954372380171,2.228295588135051,4.126539767521191,7.37430480953871,25.703882442307812,0.75,-0.47663578358240244,-2.028999710083003,-3.987300627897742,-0.07069879226826359,-3.0081501689903725,-1.0498492511756332,3.116457867636715,17.96877910381492,-18.475526924424127,0.9791504589073698,5,1.6549987792968714,1.6700000762939418,4.475000381469723,7.360000610351559,0.9899997711181605,3,0.008061915451621271,1.3098550685704307,31.29999923706055,1.342114707484145,32.060001373291016,-1.9032357302389342,31.38999938964844,0.008061915451621271
9617,2018-05-04,31.959999084472656,32.049999237060554,30.959999084472656,30.989999771118164,20750000.0,0.030635241811640235,-1.1165037396970974,-6.928596730245407,40.621267053909385,38.95771082878603,0.7699664414764982,1.1680651628654317,3.0215269190522065,6.393883529187285,25.513244621610813,1.0900001525878977,-0.5472368173913083,-0.9710008621215849,-2.916488535074272,0.9744868108311024,-1.943744698597925,0.0017429743547587861,1.8088131261000981,83.43182310664847,45.85814144732371,0.9727438364763435,5,0.7049999237060547,0.720001220703125,3.5250015258789062,6.410001754760742,0.4200019836425781,4,-0.020963647939239882,2.9444432670706635,31.01000022888184,1.3098550685704307,31.29999923706055,1.342114707484145,32.060001373291016,-0.020963647939239882
9618,2018-05-07,32.389999389648445,32.40999984741211,31.81999969482422,32.029998779296875,18655600.0,0.013454327831464052,1.9499895096225373,0.37113491256669084,44.84776947438485,39.62555701433344,0.12063666358611158,0.6484473390278822,2.415746640017261,5.927828506819033,25.179934942292014,0.5900001525878906,-0.5886654419298623,-0.46300048828124574,-2.3609783363756733,1.4349773598131819,-1.4119894123284595,0.48598843576596806,1.0569315235730912,98.92470692469911,58.30247212185665,0.948988924047213,5,0.27499961853026633,0.29000091552733664,2.8825016021728445,5.980001449584954,-0.06999969482422586,0,-0.0404445659347884,-1.1165037396970974,31.959999084472656,2.9444432670706635,31.01000022888184,1.3098550685704307,31.29999923706055,-0.0404445659347884
9619,2018-05-08,30.59000015258789,32.02000045776367,30.520000457763672,31.54999923706055,52988700.0,-0.05557268511822877,-1.727276510448817,-2.666659602424405,37.0406176710499,38.56954676317424,1.6628215395936223,2.309304695243611,4.012846459828239,7.663855240064862,24.92322130600088,1.8699989318847727,-0.6867463796574,-2.0994997024536133,-4.186224242993362,-0.012775161913868516,-3.1428619727234874,-1.0561374321837391,2.567237593017545,3.7036887528963454,-35.564032269753625,1.0433622702698724,5,1.9099998474121094,2.075000762939453,4.590001106262207,7.780000686645508,3.229999542236328,1,0.05491991816919484,1.9499895096225373,32.389999389648445,-1.1165037396970974,31.959999084472656,2.9444432670706635,31.01000022888184,0.05491991816919484
9620,2018-05-09,30.729999542236328,30.96999931335449,30.43000030517578,30.56999969482422,22805200.0,0.0045766390634225385,-1.4545486071976466,-0.16666666666666605,36.611490372811446,37.89923065143135,1.083360261490391,2.051604754591807,3.76152590517853,7.474897367003827,24.676317394536017,0.5399990081787074,-0.8922795728830621,-1.81800022125244,-4.035866183594635,0.3998657410897586,-2.926933202423541,-0.7090672400813425,2.110769728828096,15.151480122147406,-20.333617231466036,1.1089329811710988,5,1.0400009155273402,1.8900012969970703,4.362502098083496,7.64000129699707,3.1500015258789062,2,0.041327708320273215,-1.727276510448817,30.59000015258789,1.9499895096225373,32.389999389648445,-1.1165037396970974,31.959999084472656,0.041327708320273215
9621,2018-05-10,31.559999465942386,31.63999938964844,30.70000076293945,30.739999771118164,24505700.0,0.027009434951838385,-1.0888911494559796,5.125002980235103,42.38227317565099,38.82199871134347,-0.026952730118377843,1.157288244559485,2.842061375920597,6.591646118738847,23.628769435514204,0.9399986267089915,-0.9722096268355571,-0.909500217437742,-3.1516368204255834,1.3326363855500993,-2.0305685189316627,0.21156808405617866,0.943262149897631,57.07067787956747,19.596629152396424,1.1210683014939216,5,-0.13999938964844105,1.060001373291012,2.9900016784667933,6.810001373291012,1.0200023651123082,3,0.016476627817229916,-1.4545486071976466,30.729999542236328,-1.727276510448817,30.59000015258789,1.9499895096225373,32.389999389648445,0.016476627817229916
9622,2018-05-11,31.899999618530273,31.95000076293945,31.51000022888184,31.540000915527344,14674200.0,0.010773135562146985,-1.0952402577644986,0.43902297192939826,40.627976829434914,39.72707952887806,-0.39430966492836816,0.7684785246286481,2.4040643099053653,6.190410487745709,22.3716032579395,0.4400005340576101,-1.1689179158691267,-0.5135000228881808,-2.7536902273573247,1.7266901815809668,-1.6335951251227527,0.6065950793463912,0.31300541381675373,74.24240672774037,42.13495754577566,1.1200951022345733,5,-0.4799995422363281,0.7049999237060547,2.47750186920166,6.470001220703125,0.9100017547607422,4,0.0031348082340301175,-1.0888911494559796,31.559999465942386,-1.4545486071976466,30.729999542236328,-1.727276510448817,30.59000015258789,0.0031348082340301175
9623,2018-05-14,32.139999389648445,32.25,31.809999465942386,31.88999938964844,19657800.0,0.0075235038867762505,-1.146344867369385,0.6944469463768291,44.086025715460934,40.19306229792103,-0.5774599561505589,0.44164765021050556,2.0684478310610857,5.892663536558061,21.365870438691175,0.44000053405761363,-1.2818388443239463,-0.2040002822875877,-2.383776942533288,1.9757763779581126,-1.2938886124104343,0.8858880478352624,-1.7099990844726634,93.95600940679391,58.18323922794923,1.0898883301228492,5,-0.7199993133544993,0.4650001525878835,2.237502098083489,6.230001449584954,1.25,0,0.00746738279478909,-1.0952402577644986,31.899999618530273,-1.0888911494559796,31.559999465942386,-1.4545486071976466,30.729999542236328,0.00746738279478909
9624,2018-05-15,32.009998321533196,32.029998779296875,31.729999542236328,31.979999542236328,23990300.0,-0.004044837292595527,7.571444141688503,0.11999511718746987,38.09523905636106,40.1821403515344,-0.5088039034376628,0.4979422911163809,2.0900012546434468,5.969962097810125,20.500432661928354,0.4099998474121165,-1.206768634394983,-0.2710012435913143,-2.4105523056096843,1.8685498184270521,-1.3407767746004993,0.7987742874178707,-1.5435980224609303,86.81309237856856,53.07555186391754,1.0697755310091837,5,-0.5899982452392507,0.5950012207031321,2.3700027465820384,6.360002517700202,0.7800025939941477,1,0.009684517011751437,-1.146344867369385,32.139999389648445,-1.0952402577644986,31.899999618530273,-1.0888911494559796,31.559999465942386,0.009684517011751437
9625,2018-05-16,32.549999237060554,32.68000030517578,32.040000915527344,32.130001068115234,19169800.0,0.0168697576958039,-1.1333367241839707,14.000508647002535,45.69535238772126,41.11200130408719,-0.9530711610578599,-0.10410240146367755,1.4426901790796407,5.376031565647416,19.326169513507207,0.6700019836425852,-1.060879632640745,0.3049997329711971,-1.788211952863378,2.398211418805772,-0.7416061099460904,1.3516055758884846,-2.0479269439697347,93.43428797117821,55.275434805770075,1.0466058429172884,5,-0.9949989318847727,0.055000305175774145,1.8725013732910085,5.585000991821289,1.2600021362304616,2,0.039016912059330444,7.571444141688503,32.009998321533196,-1.146344867369385,32.139999389648445,-1.0952402577644986,31.899999618530273,0.039016912059330444
9626,2018-05-17,32.40999984741211,32.84000015258789,32.380001068115234,32.65999984741211,23067300.0,-0.004301056618429833,-1.9677594014569797,-0.5952406902815521,53.90625135817832,42.58811067122818,-0.6633564652888708,-0.050989082062869784,1.4957185413394143,5.437906717374105,18.404368038085444,0.45999908447265625,-1.0236884466835576,0.21850032806396769,-1.7949830149524075,2.231983671080343,-0.7882413434442199,1.2252419995721553,-1.8208104338378917,67.66914813216054,23.704503427779315,1.0067416715081876,5,-0.7749996185302734,0.19499969482421875,2.012500762939453,5.3600006103515625,0.7099990844726634,3,0.04535640936821861,-1.1333367241839707,32.549999237060554,7.571444141688503,32.009998321533196,-1.146344867369385,32.139999389648445,0.04535640936821861
9627,2018-05-18,32.720001220703125,32.759998321533196,32.27000045776367,32.450000762939446,18067100.0,0.009564991507266862,1.8000305180438665,-1.080001831054716,58.78468437552117,44.13665677135444,-0.9546007311723912,-0.42117598403823564,1.0760543406169987,5.0512696722108075,17.50145715292951,0.48999786376952414,-0.8964956701089832,0.5530015945434599,-1.4198144455758523,2.525817634662772,-0.43340642551619624,1.539409614603116,-1.9957631627880872,89.18929136023095,38.201218991731345,0.9864080200596566,5,-1.085000991821289,-0.11500167846679688,1.697500228881836,5.0149993896484375,0.05999755859375,4,-0.0042787097929521956,-1.9677594014569797,32.40999984741211,-1.1333367241839707,32.549999237060554,7.571444141688503,32.009998321533196,-0.0042787097929521956
9628,2018-05-21,32.34000015258789,32.889999389648445,32.200000762939446,32.77000045776367,18368400.0,-0.011613724142369386,1.059703022159465,-1.5925910227609466,51.92306785390342,45.79026234722705,-0.6508854756401732,-0.17041285591277955,1.3316564454718787,5.351008659736536,16.755991191718447,0.6899986267089986,-0.7339980295062603,0.24950046539306925,-1.5569029162837538,2.0559038470698923,-0.6537012254453387,1.1527021562314808,-1.488816368992481,52.586266430330475,-1.7637050190748411,0.903201690838411,5,-0.6800003051757777,0.2649993896484375,2.070000648498535,5.395000457763672,-0.049999237060546875,0,0.014533123639008938,1.8000305180438665,32.720001220703125,-1.9677594014569797,32.40999984741211,-1.1333367241839707,32.549999237060554,0.014533123639008938
9629,2018-05-22,32.509998321533196,32.709999084472656,32.310001373291016,32.40999984741211,13577000.0,0.005256591470105487,-1.666692098369828,-0.23255442593280937,59.043343294884004,48.28269044967956,-0.5809875354934029,-0.4285398435901797,1.0421503802366274,5.107468633306304,16.569288377855855,0.3999977111816406,-0.6573455977322098,0.4614986419677649,-1.2586026089969664,2.1815998929324962,-0.39855198351460075,1.3215492674501306,-1.4957092894535435,55.293911732233404,-5.244992904415405,0.8600506254823648,5,-0.7149982452392507,0.0950012207031321,1.9000024795532298,5.2250022888183665,0.12000274658203836,1,0.02706862853119163,1.059703022159465,32.34000015258789,1.8000305180438665,32.720001220703125,-1.9677594014569797,32.40999984741211,0.02706862853119163
9630,2018-05-23,31.8799991607666,32.240001678466804,31.79999923706055,31.85000038146973,27868200.0,-0.01937862790811995,-5.769212711641025,0.29999237048903743,56.187760191700725,49.816633451462856,0.256240524644916,0.01477088002299709,1.5599430643171246,5.66143195153181,17.251805310121,0.7099990844726456,-0.6710690277745357,-0.04950056076049947,-1.418979975536871,1.3199788540158721,-0.7342402681486817,0.6352391466276863,-0.7156533000814456,7.3394415143992555,-56.164240793957894,0.6847397073881852,5,0.32000064849854226,0.7250003814697266,2.530001640319824,5.785001754760742,0.9300022125244141,2,0.02854459782673535,-1.666692098369828,32.509998321533196,1.059703022159465,32.34000015258789,1.8000305180438665,32.720001220703125,0.02854459782673535
9631,2018-05-24,31.6299991607666,32.049999237060554,31.28000068664551,31.770000457763672,24034700.0,-0.007841907358255629,1.1999994550423223,-4.666899796541753,47.39336550013064,50.56834330376239,0.5779967267140051,0.1379537638117867,1.7057356540405095,5.837002582789417,18.129137886523186,0.7699985504150426,-0.4379750983095434,-0.21450042724609375,-1.4190789596764475,0.9900781051842564,-0.8167896934612671,0.3877888389690831,1.260000228881843,21.739053172420633,-37.622730248671814,0.6022892662151759,5,0.4550008773803782,0.9750003814697266,2.6900014877319336,5.820001602172852,1.5399990081787038,3,0.06892198135839522,-5.769212711641025,31.8799991607666,-1.666692098369828,32.509998321533196,1.059703022159465,32.34000015258789,0.06892198135839522
9632,2018-05-25,31.75,32.009998321533196,31.57999992370605,31.59000015258789,13190300.0,0.0037938932158507743,-3.777751875556081,-1.142845465320636,44.68439085562637,50.63482831933633,0.48554061767195833,0.013942269316270739,1.4765823295315599,5.6262280531818405,17.68263167244528,0.4299983978271449,-0.19022115407200602,-0.09149961471557688,-1.296738596099793,1.1137393666686393,-0.6941191054076867,0.511119875976533,1.1077994155883886,29.192527452218226,-24.12527978730056,0.6026194906921089,5,0.33500003814697976,0.8549995422363281,2.447500228881836,5.440000534057617,1.3400001525878906,4,0.04314957265778818,1.1999994550423223,31.6299991607666,-5.769212711641025,31.8799991607666,-1.666692098369828,32.509998321533196,0.04314957265778818
9633,2018-05-29,31.51000022888184,31.88999938964844,31.3799991607666,31.54999923706055,19084300.0,-0.007559047909233452,-2.399988555951802,-0.24999403952983812,60.31389990698468,53.10356841385006,0.7004353019850775,0.27762724941326766,1.6127064341860482,5.783675310252267,16.86721154690027,0.5100002288818395,-0.06562189123531681,-0.3374994277954073,-1.5344406293746182,0.8594417737838036,-0.9359700285850145,0.2609711729941999,1.3162432121276915,16.08390209288402,-41.71241426095624,0.5984706007896056,5,0.5749998092651403,1.0949993133544886,2.647500038146969,5.069999694824215,1.6099987030029332,1,0.040304618888925337,-3.777751875556081,31.75,1.1999994550423223,31.6299991607666,-5.769212711641025,31.8799991607666,0.040304618888925337
9634,2018-05-30,31.479999542236328,31.70000076293945,31.31999969482422,31.68000030517578,17408700.0,-0.0009521004896094754,2.166653421282747,5.000143054694578,58.620685119268366,54.53971649513307,0.7234253528715513,0.27610369979815985,1.5534273343556677,5.725959509025998,15.915905725242002,0.3800010681152308,0.058899716901379406,-0.3385000228881836,-1.541850904781512,0.8648508590051449,-0.9401754638348478,0.26317541805848066,1.3153190436859248,20.83319260028923,-40.60766787107999,0.6016754409466634,5,0.6050004959106516,1.125,2.5950002670288086,5.100000381469727,2.1000022888183665,2,0.025730666615933373,-2.399988555951802,31.51000022888184,-3.777751875556081,31.75,1.1999994550423223,31.6299991607666,0.025730666615933373
9635,2018-05-31,31.18000030517578,31.56999969482422,30.670000076293945,31.54999923706055,35462000.0,-0.009529836131606073,3.390243675508704,1.849987602281198,45.026191081301434,53.553043131035636,0.9036855888099566,0.597274548198353,1.7823536794469632,5.929699373294625,15.11974012517134,0.8999996185302734,0.11374228456341129,-0.6324993133544936,-1.8478720840755898,0.5828734573666061,-1.2401856987150452,-0.02481292799394552,1.585011922760934,36.95656079953873,-24.002841670756062,0.6076863853605495,5,0.5999994277954137,1.4249992370605469,2.7624998092651367,5.399999618530273,2.3800010681152344,3,0.0465041933530308,2.166653421282747,31.479999542236328,-2.399988555951802,31.51000022888184,-3.777751875556081,31.75,0.0465041933530308
9636,2018-06-01,31.26000022888184,31.45000076293945,31.1200008392334,31.34000015258789,18234100.0,0.0025657448018940876,1.1999910990736964,0.21621663419008452,41.01124799487387,51.57821686651928,0.7190153385908324,0.5659825294163454,1.6333240705447274,5.7618696534979215,13.736564301823284,0.32999992370605113,0.24652936911389034,-0.5649993896484347,-1.7503927217738031,0.6203939424769374,-1.1576960557111171,0.02769727641425135,1.4212115129891636,44.02991979161527,-14.619340278349924,0.5926966660626857,6,0.5199995040893555,1.1949996948242152,2.71249961853027,5.319999694824215,2.079999923706051,4,0.04958416932374465,3.390243675508704,31.18000030517578,2.166653421282747,31.479999542236328,-2.399988555951802,31.51000022888184,0.04958416932374465
9637,2018-06-04,31.290000915527344,31.51000022888184,31.149999618530273,31.29999923706055,19434400.0,0.0009597148568727398,-1.4827549919760314,0.12497913835448336,37.31346427794659,49.954927580301856,0.5194644310161678,0.5093270924656146,1.5738389161836182,5.641246211465514,13.454182556780129,0.36000061035156605,0.24798153852646365,-0.5014987945556655,-1.7085004123425023,0.7055028232311713,-1.1049996034490803,0.10200201433775291,1.3107623597205773,50.819769523365665,-3.2244846229359183,0.6035008088934176,6,0.39999866485595703,0.4799995422363246,2.622499465942383,5.289999008178711,2.479999542236328,0,0.06008300410387757,1.1999910990736964,31.26000022888184,3.390243675508704,31.18000030517578,2.166653421282747,31.479999542236328,0.06008300410387757
9638,2018-06-05,31.07999992370605,31.31999969482422,31.040000915527344,31.26000022888184,22919900.0,-0.006711440897308574,-1.1538506683099314,18.003052270120218,36.443180788173876,47.44379841288961,0.5944513505986606,0.6494519069020619,1.7532416241017579,5.750819058188345,13.690316813628755,0.279998779296875,0.16248265631621805,-0.6459998130798361,-1.8584159696949207,0.566416343535252,-1.252207891387382,-0.03979173477229381,1.4435328235837126,39.805783891988376,-9.676483312302011,0.6062080783075433,6,0.3750009536743235,0.5799999237060618,2.217499732971195,5.0299987792968786,3.469999313354503,1,0.06467182219484902,-1.4827549919760314,31.290000915527344,1.1999910990736964,31.26000022888184,3.390243675508704,31.18000030517578,0.06467182219484902
9639,2018-06-06,32.27000045776367,32.490001678466804,30.959999084472656,31.1299991607666,33711500.0,0.038288305565598035,-1.067569047886012,-6.333329801211974,46.568643950528546,46.37500771942604,-0.707582933558168,-0.4302953787347015,0.533911726635381,4.442180239949906,12.199354178755653,1.5300025939941477,0.02758672913295257,0.46000070571899343,-0.6494418406701996,1.5694432521081865,-0.09472056747560487,1.0147219789135917,-1.6000003814697266,87.91203148170432,42.172242600035474,0.5547212731945965,6,-0.6899995803832972,-0.610000610351559,0.7974996566772461,3.6099987030029297,2.430000305175774,2,0.02634020644758328,-1.1538506683099314,31.07999992370605,-1.4827549919760314,31.290000915527344,1.1999910990736964,31.26000022888184,0.02634020644758328
9640,2018-06-07,32.0,32.65999984741211,31.95000076293945,32.419998168945305,26415000.0,-0.008366918312166072,-1.7307833384685123,-0.36841902728675996,45.1306464956004,46.123594496700456,-0.4679837443635435,-0.06352841308739698,0.7885715161521034,4.593322676108954,10.483237073736138,0.7099990844726598,-0.02859022422183699,0.1265002250671401,-0.8613898935465443,1.114390343680821,-0.36744483423969854,0.6204452843739823,-1.2935998916625984,61.176496987512486,17.458362451090892,0.49394505930684074,6,-0.33500003814697266,-0.3400001525878871,1.0024995803833008,3.8149986267089844,2.970001220703125,3,0.049375057220459206,-1.067569047886012,32.27000045776367,-1.1538506683099314,31.07999992370605,-1.4827549919760314,31.290000915527344,0.049375057220459206
9641,2018-06-08,32.080001831054695,32.189998626708984,31.84000015258789,31.979999542236328,21775000.0,0.0025000572204592064,1.1875186266913036,-0.2381017257039265,41.959813444208756,45.82086367320961,-0.5335481016474439,-0.10811881831834569,0.6844934501142674,4.403620975236954,9.598105636921465,0.34999847412109375,-0.16115336490742393,0.18050193786621804,-0.7999913046149629,1.1609951803473955,-0.3097446833743689,0.6707485591068085,-1.2954577331543042,65.88248493756282,26.762958735465546,0.49024662124058926,6,-0.41500186920166726,-0.4200019836425817,0.9074983596801687,3.7199974060058523,2.1899986267089773,4,0.04613464643894205,-1.7307833384685123,32.0,-1.067569047886012,32.27000045776367,-1.1538506683099314,31.07999992370605,0.04613464643894205
9642,2018-06-11,32.0,32.439998626708984,31.8799991607666,31.96999931335449,25960600.0,-0.0024938225214579113,-4.333303058101198,0.3000000000000142,45.38043788114537,44.16159011478302,-0.4630489612393731,-0.021334935943503552,0.7103012880078694,4.374579426060329,9.018682794042231,0.5599994659423828,-0.23451827931782177,0.09550008773803853,-0.8860232461452497,1.0770234216213268,-0.3952615792036056,0.5862617546796827,-1.1404376721191412,61.176496987512486,22.778904296313684,0.49076166694164347,6,-0.33500003814697266,-0.3400001525878871,0.6724996566772461,3.1949996948242188,2.0400009155273438,0,0.04187500476837158,1.1875186266913036,32.080001831054695,-1.7307833384685123,32.0,-1.067569047886012,32.27000045776367,0.04187500476837158
9643,2018-06-12,32.380001068115234,32.61999893188477,31.82999992370605,31.940000534057614,32994300.0,0.011875033378601074,-1.3939300236106078,14.666348782502038,48.32908716126246,43.01807923056014,-0.7897085331087332,-0.4031009692799685,0.3003590845308821,3.8839232494078715,8.845224852466899,0.7899990081787216,-0.20638114452672696,0.46350107192993306,-0.5358518309272,1.4628539747870661,-0.03617537949862992,0.9631775233584996,-1.4484212394531255,83.52949096253745,45.31652838348012,0.49967645142856565,6,-0.715001106262207,-0.7200012207031214,0.2924985885620117,2.8149986267089844,2.529998779296875,1,0.04292771290292441,-4.333303058101198,32.0,1.1875186266913036,32.080001831054695,-1.7307833384685123,32.0,0.04292771290292441
9644,2018-06-13,32.31999969482422,32.650001525878906,30.989999771118164,31.03000068664551,45830100.0,-0.0018530380269227154,-1.4233587414291184,2.9318123691408386,56.626495641548104,44.30700195947644,-0.6683015527537322,-0.3359063710806893,0.3307166513690376,3.8214185455526035,8.701870641608425,1.6600017547607422,-0.16697509098387542,0.38799962997436666,-0.6269537880409217,1.402953047989655,-0.11947707903328109,0.8954763389820108,0.3400001525878906,79.64071035598892,35.972441088237915,0.5074767090076451,6,-0.5100002288818359,-0.6599998474121058,0.35249996185302734,2.825000762939453,1.9799995422363352,2,0.06899751124049214,-1.3939300236106078,32.380001068115234,-4.333303058101198,32.0,1.1875186266913036,32.080001831054695,0.06899751124049214
9645,2018-06-14,33.81999969482422,34.060001373291016,32.77000045776367,32.84999847412109,42639500.0,0.04641089152733535,-1.2831930106474199,0.7519395089091068,73.96057013331786,47.96803775263689,-1.9606153108302316,-1.8296919880620415,-1.209188073744997,2.2001640110830323,9.374179146228197,1.7400016784667969,-0.16564505177183264,1.8244996070861816,0.5271262151240634,3.1218729990483034,1.175812911105119,2.4731863030672407,-2.8299999237060547,92.18235983014044,43.85071205091165,0.6486866959810603,6,-1.3099994659423828,-1.5749988555908203,-1.2374992370605469,1.3100013732910156,0.34999847412108664,3,0.02602013826303784,-1.4233587414291184,32.31999969482422,-1.3939300236106078,32.380001068115234,-4.333303058101198,32.0,0.02602013826303784
9646,2018-06-15,33.880001068115234,34.400001525878906,33.59000015258789,34.389999389648445,53138700.0,0.00177413878865873,2.056593995839841,-0.525770803838292,73.61415139663282,52.001447432490906,-1.7990782115915493,-1.8697826376243825,-1.3185686035930786,2.0252112375055447,10.257256259133415,0.8100013732910156,-0.14290638042206893,1.8110009193420424,0.2708995640893548,3.3511022745947336,1.0409502417156986,2.5810515969683863,-2.8900012969970703,84.75072756083796,32.593682933312124,0.770050677626345,6,-1.2000007629394531,-1.3450002670288086,-1.6850004196166992,1.2049999237060547,-0.49000167846678977,4,0.03217237657095873,-1.2831930106474199,33.81999969482422,-1.4233587414291184,32.31999969482422,-1.3939300236106078,32.380001068115234,0.03217237657095873
9647,2018-06-18,32.580001831054695,33.790000915527344,32.560001373291016,33.790000915527344,29986200.0,-0.03837069646033686,1.033058632887129,2.3725550327989775,59.60502539303473,54.574985721919894,-0.33173426377808823,-0.6121972480851348,-0.06859853167349428,3.1927506522909184,10.769289324733776,1.3199996948242188,-0.04973979807590467,0.5180016517639245,-1.0108729400659158,2.046876243593765,-0.24643564415099206,1.2824389476788447,-1.453601989746101,46.62760239688178,-9.675543367021412,0.7644372959149196,6,0.09999847412108664,-0.045001029968268824,-0.5600013732910227,1.7349987030029226,0.8399963378906108,0,0.05187226923658739,2.056593995839841,33.880001068115234,-1.2831930106474199,33.81999969482422,-1.4233587414291184,32.31999969482422,0.05187226923658739
9648,2018-06-19,32.810001373291016,33.080001831054695,32.169998168945305,32.169998168945305,29019100.0,0.0070595312863699355,-1.843747206046246,-0.5289286682598121,61.525129696219615,56.23681747144112,-0.32466828446732876,-0.8486930161047006,-0.3415057297262081,2.8438560785797193,11.378312621498242,0.9100036621093892,0.07052716984281915,0.7245011329650879,-0.8364769647286607,2.2854792306588365,-0.05598791588178642,1.5049901818119622,-1.5526574645996085,53.372453537067145,-7.110997495916912,0.7804890488468741,6,-0.11500072479248047,-0.27500057220458984,-0.7975015640258789,1.0149993896484375,1.9399986267089844,1,0.03748855503668502,1.033058632887129,32.580001831054695,2.056593995839841,33.880001068115234,-1.2831930106474199,33.81999969482422,0.03748855503668502
9649,2018-06-20,33.389999389648445,33.720001220703125,32.34000015258789,33.34999847412109,50020200.0,0.017677476137796688,2.942834410524136,0.06250111758151555,68.26443451433286,58.807238362411404,-0.8147685808661294,-1.4328460125440117,-0.9556550193713491,2.13659032935535,12.02166109275936,1.3800010681152344,0.22957272953441787,1.2604990959167566,-0.39745774865324535,2.9184559404867585,0.43152067363175917,2.0894775182017575,-2.0069491762695364,54.70849256391793,-8.389459061477822,0.8289784222850003,6,-0.6949987411499094,-0.8549985885620188,-1.3774995803833079,0.4350013732910085,1.69000244140625,2,0.045522626102080466,-1.843747206046246,32.810001373291016,1.033058632887129,32.580001831054695,2.056593995839841,33.880001068115234,0.045522626102080466
9650,2018-06-21,32.790000915527344,33.650001525878906,32.650001525878906,33.34999847412109,35125600.0,-0.01796940656150814,-1.380962761126249,-13.999618538999236,61.64383124188029,60.99435145104157,-0.10160897202441532,-0.8023118897201869,-0.3878126267687847,2.6176331186722237,12.257007307222837,1.0,0.4115906517890764,0.6150005340576143,-1.0639405083871836,2.2939415765024123,-0.22446998716478106,1.4544710552800133,-1.286272649648435,27.80277189513214,-36.14951373580443,0.8394705212223981,6,-0.0950002670288086,-0.25500011444091797,-0.777501106262207,1.0349998474121094,2.6699981689453125,3,0.04605057271645774,2.942834410524136,33.389999389648445,-1.843747206046246,32.810001373291016,1.033058632887129,32.580001831054695,0.04605057271645774
9651,2018-06-22,33.810001373291016,34.150001525878906,32.90999984741211,33.0,105512100.0,0.03110705792266888,-1.505049648778721,-1.4464373297002908,66.66665825684596,63.359487048341634,-0.950340304307673,-1.7398195619695969,-1.4149173444465504,1.47765238411408,12.109548488179902,1.3600006103515625,0.5020459639769612,1.526000881195067,-0.28205627872956995,3.3340580411197003,0.621972301232752,2.4300294611573854,-2.190422177012106,82.82830423507748,16.50371620475336,0.9040285799623168,6,-1.1150007247924805,-1.2750005722045898,-1.730001449584961,0.0149993896484375,1.9699974060058594,4,0.010647642148239544,-1.380962761126249,32.790000915527344,2.942834410524136,33.389999389648445,-1.843747206046246,32.810001373291016,0.010647642148239544
9652,2018-06-25,33.11999893188477,34.110000610351555,32.90999984741211,33.799999237060554,33063300.0,-0.020408234645956758,-1.1818225955235788,-0.8395051262851034,62.68655052251588,64.95476075514757,-0.09471926495415062,-0.9928201277473576,-0.7366373350607844,2.039410418393622,11.954120811324769,1.200000762939446,0.6137999573427564,0.7674984931945872,-1.0590874972020146,2.5940844835911925,-0.14579450200371724,1.680791488392888,-1.389202842421863,47.97975516620932,-20.80290823075979,0.9132929951983019,6,-0.4249982833862376,-0.584998130798347,-0.9999990463256907,0.7050018310546804,2.2800025939941335,0,0.008152187997317206,-1.505049648778721,33.810001373291016,-1.380962761126249,32.790000915527344,2.942834410524136,33.389999389648445,0.008152187997317206
9653,2018-06-26,32.779998779296875,33.310001373291016,32.669998168945305,33.310001373291016,31471300.0,-0.010265705421281801,1.415094611226698,0.7794152296110133,53.54657773141901,64.61254765402211,0.34418189967688306,-0.582670291550258,-0.428993422776486,2.2581060824406407,11.474763005512715,0.6400032043457102,0.7358362857545302,0.3639984130859375,-1.4272247043619686,2.1552215305338436,-0.5316131456380191,1.2596099718098905,-0.9424344723773252,24.30929794870606,-40.316437001848,0.8956115587239539,6,0.5050010681152344,-0.24499797821044922,-0.659998893737793,1.0450019836425781,1.8600006103515696,1,0.01952408216844237,-1.1818225955235788,33.11999893188477,-1.505049648778721,33.810001373291016,-1.380962761126249,32.790000915527344,0.01952408216844237
9654,2018-06-27,32.290000915527344,32.900001525878906,32.290000915527344,32.560001373291016,28842400.0,-0.014948074497153518,-3.51851537885531,0.5094323326399736,51.95682032527356,62.1676865642394,0.9269562889010601,-0.03043832461317919,0.030669072494504235,2.635172993381829,10.75158021238187,0.6100006103515625,0.8431726032864262,-0.1664995193481431,-1.904450789098874,1.5714517504025878,-1.035475154223512,0.7024761155272223,-0.34993911984942017,0.0,-62.3743945811815,0.8689756348753662,6,0.9949989318847656,0.24499988555908203,-0.157501220703125,1.5349998474121094,3.1199989318847656,2,0.07618454675514474,1.415094611226698,32.779998779296875,-1.1818225955235788,33.11999893188477,-1.505049648778721,33.810001373291016,0.07618454675514474
9655,2018-06-28,32.630001068115234,32.700000762939446,32.080001831054695,32.439998626708984,25199400.0,0.010529580147035311,2.7575484348269126,-0.7037115528617245,53.58539175239781,59.94226882599107,0.44745812663789764,-0.27008566903681697,-0.3363410666971589,2.2135697265519383,9.341483778902065,0.6199989318847514,0.9253050000913845,0.1010005950927706,-1.5304520481619903,1.732453238347528,-0.7147257265346099,0.916726916720151,-0.5915416832292735,26.57001536936201,-33.89991825081162,0.8157263216273787,6,0.4850006103515625,-0.0950002670288086,-0.43000125885009766,1.1949996948242188,2.6899986267089844,3,0.07508429919524295,-3.51851537885531,32.290000915527344,1.415094611226698,32.779998779296875,-1.1818225955235788,33.11999893188477,0.07508429919524295
9656,2018-06-29,32.810001373291016,33.59999847412109,32.5,32.509998321533196,37956600.0,0.005516405126681834,-5.874997019764875,1.5789431416640272,55.21236374240927,59.454195309254914,0.11143534969551894,-0.34573588750636475,-0.5485865605330531,1.9446800307138261,8.081734380182942,1.0999984741210866,0.9880711347050024,0.20350084304809712,-1.3176658776708408,1.724667563767035,-0.5570825173113718,0.9640842034075661,-0.729999542236321,35.96059020730909,-23.411204214637287,0.7605833603594696,6,0.30500030517578125,-0.27500057220458984,-0.4075016975402832,1.0149993896484375,2.5900001525878906,4,0.08076798537835095,2.7575484348269126,32.630001068115234,-3.51851537885531,32.290000915527344,1.415094611226698,32.779998779296875,0.08076798537835095
9657,2018-07-02,33.169998168945305,33.220001220703125,32.419998168945305,32.439998626708984,17165000.0,0.01097216643054888,-1.0779287692406576,2.4333070545749655,55.09675799794741,58.73993178722468,-0.17441035567674845,-0.5878034465600095,-0.9286059231136363,1.4893205005641619,6.822248958041049,0.8000030517578196,0.8370547325924562,0.46949777603148846,-0.937170013476937,1.8761655655399103,-0.2338361187227207,1.1728316707857012,-1.0899963378906108,71.71044376069723,14.758507230933951,0.7033338947542117,7,-0.05499649047850852,-0.6349973678588796,-0.824998378753655,0.6000022888183665,1.8800010681152486,0,0.07868558198459974,-5.874997019764875,32.810001373291016,2.7575484348269126,32.630001068115234,-3.51851537885531,32.290000915527344,0.07868558198459974
9658,2018-07-03,33.09000015258789,33.610000610351555,32.990001678466804,33.200000762939446,12660800.0,-0.002411758238573314,-3.000024611144018,-0.1506858620959863,54.954962474047036,57.26110156052624,-0.05645444130021815,-0.36838776634454007,-0.8912499025839224,1.5038181143357292,5.510772809038661,0.6199989318847514,0.6716278397320607,0.2889997482299833,-0.9006553126812733,1.47865480914124,-0.30582778222564855,0.8838272786856152,-0.917198333740231,66.01301485987848,11.438196027197144,0.594827530455629,7,0.02500152587890625,-0.5549993515014648,-0.7450003623962402,0.4349994659423828,2.4000015258789062,1,0.06980965133390482,-1.0779287692406576,33.169998168945305,-5.874997019764875,32.810001373291016,2.7575484348269126,32.630001068115234,0.06980965133390482
9659,2018-07-05,33.11999893188477,33.400001525878906,32.90999984741211,33.380001068115234,11330300.0,0.0009065814191160371,2.2666446264177815,2.3636426688862024,44.44443098870429,55.35005708795114,-0.14391465904844836,-0.3493532553225762,-0.9476575411231494,1.4017608672980728,5.874457347053256,0.4900016784667969,0.6650514505193641,0.27649860382080504,-0.8938589911723938,1.4468561988140038,-0.3086801936757979,0.861677401317408,-0.8581091247558632,67.97372095342638,17.405997370123885,0.5851787974966003,7,-0.004997253417975855,-0.584998130798347,-0.7749991416931223,0.4050006866455007,1.9600028991699219,3,0.0458937351081965,-3.000024611144018,33.09000015258789,-1.0779287692406576,33.169998168945305,-5.874997019764875,32.810001373291016,0.0458937351081965
9660,2018-07-06,33.580001831054695,33.610000610351555,33.0,33.27000045776367,11541300.0,0.013888976872130199,2.297310115163038,-1.1923031779102098,47.76119742900533,53.24945032930218,-0.5364886695981781,-0.7219309687782882,-1.4586050224068714,0.8721218379792148,6.551572617004428,0.6100006103515554,0.638512247942991,0.6575014114379982,-0.48611903046511173,1.8011218533411082,0.08569119048644325,1.2293116323895532,-1.2325875551757832,97.47909934861893,49.118818651844805,0.5718102209515555,7,-0.4850006103515696,-1.0450010299682688,-1.2350020408630442,-0.05500221252442117,1.4599990844726491,4,0.054496662196874546,2.2666446264177815,33.11999893188477,-3.000024611144018,33.09000015258789,-1.0779287692406576,33.169998168945305,0.054496662196874546
9661,2018-07-09,33.560001373291016,33.799999237060554,33.25,33.779998779296875,13664900.0,-0.0005956062142076224,3.230790674471998,-0.7096659078323839,59.04059560014321,52.84434422681633,-0.6209830702102224,-0.6170015966289171,-1.4608507672646596,0.8149567309342132,7.190438979664027,0.549999237060554,0.5113216058097692,0.5635009765625014,-0.5414596380120358,1.6684615911370422,0.01102066927523282,1.11598128384977,-1.1304836074121027,82.60886391216218,32.62369119444347,0.5524803072872697,7,-0.6200008392333913,-0.8800010681152344,-1.3675017356872559,-0.4100017547607422,1.8299980163574219,0,0.05244333282220626,2.297310115163038,33.580001831054695,2.2666446264177815,33.11999893188477,-3.000024611144018,33.09000015258789,0.05244333282220626
9662,2018-07-10,33.34000015258789,33.720001220703125,33.189998626708984,33.709999084472656,12363300.0,-0.006555459228264948,1.7179396891536332,1.6818331570460023,54.89832872419788,52.99453878156953,-0.4095627218476636,-0.307214702682856,-1.217109134778795,0.9482251110175142,7.898488455916727,0.5300025939941406,0.4630107111587449,0.27649974822998047,-0.7323718809742985,1.2853713774342594,-0.22793606637215902,0.78093556283212,-0.8316630363089814,48.3146741646232,-1.1907233193302176,0.5044358146021395,7,-0.39999961853026633,-0.6599998474121094,-1.2225003242492676,-0.375,1.6300010681152344,1,0.06178768337921303,3.230790674471998,33.560001373291016,2.297310115163038,33.580001831054695,2.2666446264177815,33.11999893188477,0.06178768337921303
9663,2018-07-11,33.77000045776367,34.18000030517578,33.029998779296875,33.09000015258789,33639100.0,0.012897429610311706,-1.8749928474699118,-1.837843968121411,53.61217860621354,53.178467479451754,-0.7647887250268326,-0.6616642711176013,-1.6043429818729749,0.4227331960575569,8.570636931430098,1.1500015258789062,0.2822482513378546,0.6370000839233398,-0.3651051104360974,1.639105278282777,0.13594748674362478,1.138052681103055,-1.1859967651007608,67.71655908423268,18.089846066948,0.5010525971797176,7,-0.6399993896484375,-1.0900001525878906,-2.0400004386901855,-0.9799995422363281,1.8899993896484375,2,0.037903427952208135,1.7179396891536332,33.34000015258789,3.230790674471998,33.560001373291016,2.297310115163038,33.580001831054695,0.037903427952208135
9664,2018-07-12,34.549999237060554,34.56999969482422,33.59999847412109,33.68000030517578,22374100.0,0.023097387288236293,1.1318711722021861,1.2794096197646212,66.17645924478796,54.57747497860622,-1.3303990791562441,-1.3344489772777095,-2.3532293684879235,-0.44456050010835924,9.069555079219358,0.9700012207031321,0.19601276982375282,1.3054988861084027,0.19400002382819537,2.41699774838861,0.7497494549682955,1.86124831724851,-1.8933556310690065,98.72608524513731,44.42458281657384,0.5557494311401038,7,-1.0550003051757884,-1.7849998474121165,-2.99249887466431,-1.9299983978271555,1.0499992370605398,3,0.02720701771819245,-1.8749928474699118,33.77000045776367,1.7179396891536332,33.34000015258789,3.230790674471998,33.560001373291016,0.02720701771819245
9665,2018-07-13,34.700000762939446,35.150001525878906,34.400001525878906,34.400001525878906,25167300.0,0.004341578268922008,-4.0000127156898895,0.3448271326156907,59.73741191554571,55.08025810895471,-1.2917314608120876,-1.4916187943210772,-2.445233111806516,-0.6767614438199772,9.5612804103107,0.75,0.23714987125268294,1.4115003585815344,0.145187598134072,2.677813119028997,0.7783439783578032,2.0446567388052657,-1.9285557916179386,78.77357641800357,26.920545142359877,0.6331563802237298,7,-0.9150009155273366,-1.6300001144409109,-3.0800004005432022,-2.0799999237060476,0.7299995422363352,4,0.010951039186174905,1.1318711722021861,34.549999237060554,-1.8749928474699118,33.77000045776367,1.7179396891536332,33.34000015258789,0.010951039186174905
9666,2018-07-16,34.970001220703125,35.27000045776367,34.650001525878906,34.740001678466804,22937600.0,0.007780992848047674,-2.0243861591566725,0.7666670905229908,72.289196495624,56.99052905314099,-1.366853575753872,-1.7663330200289664,-2.643553604318967,-1.0208808499472113,9.790155919331944,0.6199989318847656,0.3466394883884689,1.6270008087158203,0.17350991268186533,3.0804917047497753,0.9002553606988428,2.353746256732798,-2.008271725017025,86.60718695238275,32.848793032456044,0.7267454480169783,7,-0.8800010681152344,-1.840001106262207,-3.3075013160705566,-2.3500003814697266,0.7700004577636719,0,0.0020017069597004777,-4.0000127156898895,34.700000762939446,1.1318711722021861,34.549999237060554,-1.8749928474699118,33.77000045776367,0.0020017069597004777
9667,2018-07-17,34.27000045776367,34.919998168945305,34.209999084472656,34.709999084472656,21119900.0,-0.020017178681853598,-1.5357047976512168,-1.913041314912238,66.51887176268684,58.27540786298986,-0.5525106966838038,-0.9836629990443626,-1.9091550486975137,-0.3964688892482897,10.960715819309662,0.7600021362304688,0.4105090161682057,0.8425001144409165,-0.6206887218453048,2.305688950727138,0.11090569629780589,1.5740945325840272,-1.0774438658698173,55.35717630870415,-2.0384936876459534,0.7315944181431105,7,-0.18000030517578125,-1.140000343322754,-2.6075005531311035,-1.6499996185302734,1.2099990844726562,1,0.03268161415011117,-2.0243861591566725,34.970001220703125,-4.0000127156898895,34.700000762939446,1.1318711722021861,34.549999237060554,0.03268161415011117
9668,2018-07-18,34.040000915527344,34.450000762939446,33.97999954223633,34.11999893188477,16172600.0,-0.006711395948762577,-3.699994277975858,0.18181424100293786,70.58823529411765,61.180275008035785,-0.1939811814390282,-0.6922839965512395,-1.6605834364954717,-0.25533999410754404,11.826461030746,0.4700012207031179,0.4484955910674273,0.5510005950927734,-0.906292099545631,2.008293289731178,-0.1776457522264252,1.279646942411972,-0.6396999370465082,26.347420285485523,-36.72593480934813,0.7286463473192013,7,0.09499931335449219,-0.9100008010864258,-2.3775010108947754,-1.4200000762939453,1.2700004577636719,2,0.02732080729033015,-1.5357047976512168,34.27000045776367,-2.0243861591566725,34.970001220703125,-4.0000127156898895,34.700000762939446,0.02732080729033015
9669,2018-07-19,34.90999984741211,35.290000915527344,34.740001678466804,35.139999389648445,41627300.0,0.025558134796874077,1.0754586611197612,2.8750655667348486,73.84936570666088,64.07896037221974,-0.8754267689234609,-1.5205278531193045,-2.4434896855816817,-1.2113302052374877,12.996273879951541,1.25,0.48998048765088953,1.3449995040893583,-0.24321385103079507,2.9332128592095117,0.5508928265292852,2.1391061816494314,-1.3227289210029909,70.99231528585447,3.1651502837885204,0.7941066775600759,7,-0.75,-1.7699995040893555,-3.247499942779541,-2.289999008178711,1.5900001525878906,3,0.021483815619540714,-3.699994277975858,34.040000915527344,-1.5357047976512168,34.27000045776367,-2.0243861591566725,34.970001220703125,0.021483815619540714
9670,2018-07-20,34.299999237060554,34.950000762939446,34.290000915527344,34.77000045776367,24577000.0,-0.017473520854133562,-1.6938886726352376,2.043487635380464,64.29940619577243,64.663272660623,-0.17048203124057437,-0.8343808073285786,-1.7562022796434533,-0.645116892430174,14.003881621141892,0.6599998474121023,0.5323081297175207,0.6594989776611371,-0.9171128061952629,2.236110761517537,-0.12880691426705937,1.4478048695893335,-0.5084007119572505,24.427432012557,-45.47132955697571,0.7883058919281998,7,-0.1399993896484446,-0.6149978637695384,-2.564999580383308,-1.6799983978271555,2.1300010681152273,4,0.03790085323546921,1.0754586611197612,34.90999984741211,-3.699994277975858,34.040000915527344,-1.5357047976512168,34.27000045776367,0.03790085323546921
9671,2018-07-23,34.169998168945305,34.299999237060554,33.81999969482422,34.15999984741211,22336100.0,-0.0037901186882471904,2.555546136565796,-0.021272969287693795,60.0401538746727,65.2345865662313,0.061627443494899126,-0.7125601738899618,-1.5755890254628397,-0.5529183799141677,14.364121901038226,0.47999954223633523,0.6703311776083893,0.5114980697631779,-1.081397666718658,2.104393806245014,-0.28494979847774005,1.3079459380040959,1.1200027465820384,23.809400236666253,-43.965758340553805,0.7964478682409168,7,-0.00999832153319602,-0.48499679565428977,-1.7924976348876882,-1.549997329711907,2.1800003051757884,0,0.036874515766746496,-1.6938886726352376,34.299999237060554,1.0754586611197612,34.90999984741211,-3.699994277975858,34.040000915527344,0.036874515766746496
9672,2018-07-24,33.389999389648445,34.290000915527344,33.34999847412109,34.169998168945305,21795000.0,-0.022827006763077473,-1.186050637852396,-78.01297214808912,52.640836438929014,65.12665965875523,0.949292748004126,0.09349715021469507,-0.7639590985196563,0.17908922160759033,14.54129232677966,0.9400024414062571,0.7387358578663736,-0.28200073242187074,-1.8601888368241006,1.2961873719803592,-1.0710947846229857,0.5070933197792442,1.87060150146484,2.061900267422465,-63.21240298141506,0.7890940522011163,7,0.9300003051757741,0.295001983642571,-0.7824988365173411,-0.7699985504150462,3.3600006103515554,1,0.07038042323375726,2.555546136565796,34.169998168945305,-1.6938886726352376,34.299999237060554,1.0754586611197612,34.90999984741211,0.07038042323375726
9673,2018-07-25,33.419998168945305,33.52000045776367,32.810001373291016,33.389999389648445,22055800.0,0.0008984360540646996,5.1738149732975085,-0.03846003364762128,52.64083643892884,63.622701569215344,0.9660114362436545,0.12005942924198365,-0.7690630696760437,0.10158483531259321,14.811742472756961,0.7099990844726562,0.7335898026604895,-0.2840019226074304,-1.8111649386945956,1.2431610934797348,-1.0475834306510095,0.47957958543614865,1.7641786254882916,24.596649526161926,-38.669948907695954,0.7635815080435825,7,0.6300029754638743,0.26500320434571023,-0.8124976158142019,-0.799997329711907,3.260002136230476,2,0.061639781153705275,-1.186050637852396,33.389999389648445,2.555546136565796,34.169998168945305,-1.6938886726352376,34.299999237060554,0.061639781153705275
9674,2018-07-26,34.75,35.09999847412109,33.77000045776367,34.84000015258789,40293000.0,0.039796585994147815,3.3606721406818494,-3.0001271617511667,58.93127957116994,63.533131308729146,-0.37172795761659216,-1.0711124527536953,-2.054011113920616,-1.2733014201185782,16.028360154925497,1.6800003051757812,0.8111371818279309,0.9229999542236342,-0.5185065700683111,2.3645064785155796,0.202246692077658,1.6437532163696105,-1.9399986267089844,84.71620448802226,24.7124254167364,0.7207532621459742,7,-0.6999988555908203,-1.0649986267089844,-2.1349992752075195,-2.145000457763672,2.240001678466797,3,0.01611514743283493,5.1738149732975085,33.419998168945305,-1.186050637852396,33.389999389648445,2.555546136565796,34.169998168945305,0.01611514743283493
9675,2018-07-27,35.080001831054695,35.61000061035156,34.759998321533196,34.84000015258789,22686900.0,0.009496455569919293,-3.2499547010746612,-2.666680795151183,61.07871339130267,62.28752207491566,-0.7176238128693626,-1.2734455111213876,-2.3516041034791897,-1.6481614523636736,17.382397879291524,0.8600006103515625,0.8832988484608535,1.1305017471313548,-0.29905849201884394,2.5600619862815535,0.41572162755625186,1.8452818667064577,-2.270000457763679,81.07146701035308,22.938676185088866,0.7147801195751001,7,-0.8700008392334055,-1.2350006103515696,-2.465001106262214,-2.4750022888183665,1.2999992370605327,4,0.040478851049780884,3.3606721406818494,34.75,5.1738149732975085,33.419998168945305,-1.186050637852396,33.389999389648445,0.040478851049780884
9676,2018-07-30,35.459999084472656,35.70000076293945,35.02000045776367,35.060001373291016,21883100.0,0.010832304264065673,-1.833337306980108,1.6666454740522434,65.09970650742756,62.12983704655352,-1.1407694624549336,-1.5228073966696911,-2.6895954247335183,-2.0592872892577105,18.183850479411014,0.6800003051757812,0.8247750500583706,1.3779991149902315,-0.09736541039400493,2.853363640374468,0.6403168522981133,2.1156813776823498,-2.537997741699222,91.69544189779249,30.985589521208126,0.7376822626921179,7,-1.2049980163574219,-1.569997787475586,-2.844998359680176,-2.854999542236328,0.8199996948242259,0,0.02735480106450061,-3.2499547010746612,35.080001831054695,3.3606721406818494,34.75,5.1738149732975085,33.419998168945305,0.02735480106450061
9677,2018-07-31,35.779998779296875,36.09000015258789,35.540000915527344,35.650001525878906,21644300.0,0.009024244305870344,-2.142866485013624,0.32499499318118963,64.54412710505326,61.45826946999081,-1.3678999083241195,-1.725725565113791,-2.9729984914698946,-2.421005875609602,19.22365584839309,0.6300010681152344,0.8167319375721007,1.5674987792968764,-0.025259490780044302,3.160257049373797,0.7711196442584196,2.3638779143353332,-2.691317471313482,90.5487351017408,29.45595834338213,0.7963791350384597,7,-1.3299980163574219,-1.694997787475586,-3.1649980545043945,-3.174999237060547,0.1399993896484375,1,0.015930679549213123,-1.833337306980108,35.459999084472656,-3.2499547010746612,35.080001831054695,3.3606721406818494,34.75,0.015930679549213123
9678,2018-08-01,35.400001525878906,35.900001525878906,35.31999969482422,35.900001525878906,20155600.0,-0.010620381955905644,1.32000732421875,-3.8462351076941137,56.528437081210846,59.53372184494081,-0.8657407607964771,-1.2266884568003462,-2.5478152236043954,-2.089352504817228,19.84051141009089,0.5800018310546875,0.7178477350585695,1.0720014572143555,-0.5130287405429286,2.6570316549716395,0.2794863583357099,1.864516556093001,-2.0712147103271548,70.25867597102146,13.350980216809177,0.7925150988786424,8,-0.9500007629394531,-1.3150005340576172,-2.785000801086426,-2.795001983642578,0.7699966430664062,2,0.03813554847262335,-2.142866485013624,35.779998779296875,-1.833337306980108,35.459999084472656,-3.2499547010746612,35.080001831054695,0.03813554847262335
9679,2018-08-02,34.639999389648445,35.20000076293945,34.61999893188477,35.169998168945305,19240300.0,-0.021468985973768007,-1.0350952336336272,1.0599975585937216,49.578641978285255,57.89808137633112,-0.1654664657321092,-0.36572384318473894,-1.7560071139747677,-1.3798899762472203,20.306457938128293,0.7800025939941335,0.6727517837987094,0.23599929809571307,-1.2476718399097848,1.719670436101211,-0.5058362709070394,0.9778348670984656,-1.090315507133802,1.360574228238085,-50.60089631919205,0.74183556900275,8,-0.18999862670899148,-0.5549983978271555,-1.729999065399177,-2.0349998474121165,1.720001220703118,3,0.058891482432789966,1.32000732421875,35.400001525878906,-2.142866485013624,35.779998779296875,-1.833337306980108,35.459999084472656,0.058891482432789966
9680,2018-08-03,35.40999984741211,35.43000030517578,34.72999954223633,34.939998626708984,16485800.0,0.022228651019946755,1.7450895328137388,-0.8867967985259638,52.887130501212255,57.10330100150219,-0.850940475766734,-1.0451830306327352,-2.4642884922373582,-2.188003045320407,20.653634929057276,0.7900009155273366,0.6496644220572279,0.9144998550415053,-0.5808753280027403,2.409875038085751,0.1668122635193825,1.6621874465636282,-1.657090663291605,53.74151425190453,5.907927560298489,0.7476875915221227,8,-0.9599990844726562,-1.3249988555908203,-2.499999523162842,-2.8050003051757812,0.8899993896484375,4,0.04462021569791563,-1.0350952336336272,34.639999389648445,1.32000732421875,35.400001525878906,-2.142866485013624,35.779998779296875,0.04462021569791563
9681,2018-08-06,35.31999969482422,35.7599983215332,35.290000915527344,35.59000015258789,12087200.0,-0.002541659219873371,-1.8484862496676568,-0.5744675670411012,57.489297350009195,57.642018880511095,-0.6488958883653524,-0.8606959471694893,-2.3042830757908206,-2.1304792487564654,20.924798648778655,0.4699974060058594,0.5260134212364065,0.7364997863769531,-0.7340146487971566,2.207014221551063,0.0012425687898982574,1.471757003964008,-1.3801232332263211,47.61905997633307,0.7067055862759943,0.7352572175870554,8,-0.8699989318847656,-1.0650005340576172,-2.4949984550476074,-2.7150001525878906,0.7700004577636719,0,0.03001136416901895,1.7450895328137388,35.40999984741211,-1.0350952336336272,34.639999389648445,1.32000732421875,35.400001525878906,0.03001136416901895
9682,2018-08-07,35.400001525878906,35.52000045776367,35.189998626708984,35.45000076293945,10952200.0,0.0022650575239504533,2.473728592366535,0.18518204552197687,59.9125400098315,58.44998594394472,-0.462423662940445,-0.8205233114675536,-2.3157752354168935,-2.244897681859655,21.25387457037996,0.3300018310546875,0.49763287619044405,0.7135015487670913,-0.6766641596297305,2.103667257163913,0.018418694568680394,1.4085844029655021,-1.2881151690018058,60.937579162258196,10.951989435183314,0.6950828541984106,8,-0.470001220703125,-1.1450023651123047,-2.575000286102295,-2.795001983642578,1.6399993896484375,1,0.024858678403577583,-1.8484862496676568,35.31999969482422,1.7450895328137388,35.40999984741211,-1.0350952336336272,34.639999389648445,0.024858678403577583
9683,2018-08-08,35.049999237060554,35.4900016784668,34.889999389648445,35.470001220703125,12297700.0,-0.009887069879431665,1.6086891621816304,8.400167849240722,51.1040954419812,57.580298818479314,0.15992780128330253,-0.38968950846432904,-1.8921807176458856,-1.9265871627478433,21.00711921713837,0.6000022888183523,0.5047891669405686,0.299499320983891,-1.0295211975761376,1.6285198395439195,-0.3650109382961233,0.9640095802639053,-0.7798637765265894,37.71934521021024,-9.212095687878595,0.6645102592800155,8,0.30500030517577414,-0.5999984741211009,-2.2249979972839427,-2.444999694824226,1.9099998474121023,2,0.024821653375810993,2.473728592366535,35.400001525878906,-1.8484862496676568,35.31999969482422,1.7450895328137388,35.40999984741211,0.024821653375810993
9684,2018-08-09,35.4900016784668,35.810001373291016,35.049999237060554,35.09999847412109,17122800.0,0.012553564935345207,-2.102038909778887,-0.9285746723463328,59.6434467024848,57.42082474194399,-0.18334742863067532,-0.7964952632648874,-2.250993591178343,-2.3875818919928165,20.482396139531193,0.7600021362304616,0.6352278709205947,0.6925016403198256,-0.6726577615067981,2.0576610421464494,0.009921939406510205,1.375081341233141,-1.074277042568518,70.37044886195058,19.74175129540913,0.6825797009133132,8,-0.13500213623046875,-1.0400009155273438,-2.6650004386901855,-2.8850021362304688,1.4699974060058594,3,0.019160227058853563,1.6086891621816304,35.049999237060554,2.473728592366535,35.400001525878906,-1.8484862496676568,35.31999969482422,0.019160227058853563
9685,2018-08-10,35.080001831054695,35.34000015258789,34.950000762939446,35.2599983215332,11873700.0,-0.011552545168259765,1.2941130271853574,-0.46152567074539824,57.054286947830526,56.52688923532209,0.25328839996470975,-0.3758363326999259,-1.7532231051955662,-1.9895155681247445,19.387188415778816,0.5400009155273509,0.7705834011649628,0.26350173950196165,-1.1065130147498152,1.6335164937537385,-0.42150563762393034,0.9485091166278536,-0.5303351538212482,20.65239475397345,-31.990334352460597,0.6850073771258898,8,0.2749977111816335,-0.6300010681152415,-2.2550005912780833,-2.4750022888183665,2.6599998474121023,4,0.036487990663778724,-2.102038909778887,35.4900016784668,1.6086891621816304,35.049999237060554,2.473728592366535,35.400001525878906,0.036487990663778724
9686,2018-08-13,35.040000915527344,35.189998626708984,34.779998779296875,35.11999893188477,15910600.0,-0.0011402768939406949,2.727315288446533,0.4444420896471906,64.44833262517673,56.5162454042247,0.2541766804001284,-0.3481733581495945,-1.6266857560267596,-1.9605245907770978,18.05852095699139,0.4099998474121094,0.7613455934965359,0.22000083923339986,-1.152021260590459,1.5920229390572587,-0.466010210678526,0.9060118891453257,-0.3671075602655449,25.242862274961205,-32.40184092456115,0.6860110499119279,8,0.2199993133544922,-0.5900001525878906,-2.2249999046325684,-2.4350013732910156,2.279998779296875,0,0.035958855268604095,1.2941130271853574,35.080001831054695,-2.102038909778887,35.4900016784668,1.6086891621816304,35.049999237060554,0.035958855268604095
9687,2018-08-14,35.38999938964844,35.4900016784668,35.040000915527344,35.09999847412109,10478900.0,0.009988540667132284,-1.1951469137870077,-3.6251013304084263,66.33498446920106,57.60586178066806,-0.17540690049584384,-0.6429252325790884,-1.8852637496266382,-2.2994909125924536,17.45183061097001,0.4500007629394531,0.715418608554458,0.5139993667602525,-0.8549258211455637,1.8829245546660687,-0.1704632271926556,1.1984619607131606,-0.6100006103515625,59.22321107814925,-2.494368965816676,0.6844625939529076,8,-0.17499923706054688,-0.9399986267089844,-2.5799989700317383,-2.7849998474121094,2.420001983642578,1,0.019779620655890895,2.727315288446533,35.040000915527344,1.2941130271853574,35.080001831054695,-2.102038909778887,35.4900016784668,0.019779620655890895
9688,2018-08-15,34.970001220703125,35.27000045776367,34.669998168945305,35.20000076293945,15367600.0,-0.011867707719377951,2.2432649778850404,-0.7930993659729884,52.14844826841151,57.89139581290431,0.1980034041838863,-0.1577703756120883,-1.3700706279061876,-1.8698328087645564,16.98737724897315,0.7200012207031321,0.5902782678876051,0.047501182556153765,-1.2638250643120088,1.3588274294243163,-0.6081619408779275,0.703164305990235,1.1199989318847656,26.315983201994804,-31.150196942953123,0.6556631234340805,8,0.26999855041503906,-0.5200004577636719,-2.160000801086426,-2.5150012969970703,2.9300003051757812,2,0.059193583716512066,-1.1951469137870077,35.38999938964844,2.727315288446533,35.040000915527344,1.2941130271853574,35.080001831054695,0.059193583716512066
9689,2018-08-16,35.65999984741211,35.849998474121094,35.009998321533196,35.049999237060554,16394500.0,0.0197311582105546,-1.434774436090196,-2.65218184532198,55.2919531460465,58.158598328996995,-0.371119572310306,-0.831322268271478,-1.9932568871296183,-2.551969011553183,15.949110202437932,0.8799972534179688,0.45710527723401384,0.6999998092651367,-0.6520834341308586,2.052083052661132,0.023958187567139078,1.3760414309631344,0.40160026550292827,83.89842562958663,28.202921859119634,0.6760416216979974,8,-0.40000152587890625,-1.2099990844726562,-2.7549991607666016,-3.2449989318847656,-0.029998779296875,3,0.03645539098775097,2.2432649778850404,34.970001220703125,-1.1951469137870077,35.38999938964844,2.727315288446533,35.040000915527344,0.03645539098775097
9690,2018-08-17,35.599998474121094,35.849998474121094,35.349998474121094,35.560001373291016,12079500.0,-0.0016825960052652134,-1.1738993423835073,0.06556895214748557,51.356582270245994,57.477185542356644,-0.3143945506486929,-0.7050846423501653,-1.8570585878149473,-2.4755923789045085,15.50061235686136,0.5,0.41772778375222686,0.5749984741210952,-0.768454284995066,1.9184512332372563,-0.0967279054369854,1.2467248536791757,0.4337695999145481,78.81356480134497,26.528717117937646,0.6717263795580793,8,-0.3400001525878906,-1.1499977111816406,-2.469999313354492,-3.0999984741210938,-0.1999969482421875,4,0.0382022659731347,-1.434774436090196,35.65999984741211,2.2432649778850404,34.970001220703125,-1.1951469137870077,35.38999938964844,0.0382022659731347
9691,2018-08-20,35.43000030517578,35.72999954223633,35.29999923706055,35.70000076293945,9957900.0,-0.0047752296694307805,1.606078120845712,-6.750500715307583,46.50700274566715,55.98768140189394,-0.14209463941290323,-0.4594041770480075,-1.613846963587548,-2.294671663631533,15.62928857168756,0.43000030517578125,0.4903503564918168,0.34200019836426065,-0.9498142821903528,1.633814678918874,-0.3039070419130496,0.9879074386415709,0.5764923707580536,64.40694404034548,16.26152893206968,0.6459072402773081,8,-0.17000198364257812,-0.9799995422363281,-2.002500057220459,-2.6399993896484375,-0.06000137329100852,0,0.06519902211103168,-1.1738993423835073,35.599998474121094,-1.434774436090196,35.65999984741211,2.2432649778850404,34.970001220703125,0.06519902211103168
9692,2018-08-21,35.7400016784668,36.0099983215332,35.43000030517578,35.45000076293945,11407000.0,0.008749685876963786,-2.5151199889027605,-1.0740756439056782,53.441292732856496,56.24736998976897,-0.4456610915683328,-0.6158998226505616,-1.84294404298916,-2.606047712502111,16.445232700231738,0.5799980163574219,0.4856928250539312,0.534501457214354,-0.5110405753563683,1.5800434897850764,0.011730440928992891,1.0572724734997152,-1.0700035095214915,79.85099908048736,33.0774892119259,0.5227710162853596,8,-0.40000343322753906,-1.2900009155273438,-2.1300015449523926,-2.8900012969970703,-0.5200004577636719,1,0.04420811253932766,1.606078120845712,35.43000030517578,-1.1738993423835073,35.599998474121094,-1.434774436090196,35.65999984741211,0.04420811253932766
9693,2018-08-22,35.47999954223633,35.7400016784668,35.45000076293945,35.70000076293945,7951800.0,-0.007274821601005121,-1.0714441416893732,-0.7586225040119965,59.45944784912375,56.226925672728854,-0.13214542051660771,-0.2041198960345696,-1.5156412335804674,-2.338567497443748,17.879979766357657,0.29000091552734375,0.44319040918863095,0.17149925231933594,-0.455549505865811,0.7985480105044829,-0.14202512677323398,0.48502363141190585,-0.7832013702392615,47.00012207031288,-5.2898833363303766,0.31352437909257275,8,-0.1400012969970703,-1.029998779296875,-1.8699994087219238,-2.6299991607666016,-0.06999969482421875,2,0.06567085290632524,-2.5151199889027605,35.7400016784668,1.606078120845712,35.43000030517578,-1.1738993423835073,35.599998474121094,0.06567085290632524
9694,2018-08-23,35.310001373291016,35.47999954223633,35.2599983215332,35.380001068115234,11487500.0,-0.004791380246297439,-1.5881613786294484,0.3181786655569427,48.697937880103396,55.2984424429814,0.010766810522000014,0.010522787242990717,-1.2769958714051768,-2.1612055165423527,17.869481864902887,0.220001220703125,0.3689815154741751,-0.026498985290530186,-0.5959036220882226,0.5429056515071622,-0.3112013036893728,0.25820333310831245,-0.5869391983032273,6.667073567708333,-43.56227405763642,0.2847023183988454,8,0.029996871948242188,-0.8600006103515625,-1.6775012016296387,-2.460000991821289,0.20999908447265625,3,0.07335032715538214,-1.0714441416893732,35.47999954223633,-2.5151199889027605,35.7400016784668,1.606078120845712,35.43000030517578,0.07335032715538214
9695,2018-08-24,36.5,36.790000915527344,35.31999969482422,35.36999893188477,24501900.0,0.03370146078807901,-1.390246776889749,-16.142942779291452,61.94331702435231,55.02010737622313,-1.0690437399164239,-1.1253350799767006,-2.43146094210519,-3.350258195823841,17.908279673284568,1.4799995422363281,0.42692520962669533,1.0924997329711914,0.33477836036444586,1.850221105577937,0.7136390466678151,1.4713604192745677,-1.7511991020813014,81.04572393107627,29.226839309446206,0.37886068630337427,8,-0.7700004577636719,-1.6999988555908203,-2.8499999046325684,-3.6399993896484375,-0.7999992370605469,4,-0.023835587174925066,-1.5881613786294484,35.310001373291016,-1.0714441416893732,35.47999954223633,-2.5151199889027605,35.7400016784668,-0.023835587174925066
9696,2018-08-27,36.43000030517578,36.70000076293945,36.400001525878906,36.63999938964844,11958300.0,-0.001917799858197733,-1.2222442001751956,-0.18583972210125596,60.44623443750632,54.365801817145936,-0.8729359732727957,-1.0318424025341102,-2.327942788430043,-3.2843404217755463,17.882275259325944,0.2999992370605469,0.38901813415931485,0.9739999771118164,0.08869562187353353,1.8593043323500993,0.5313477994926785,1.4166521547309543,-1.5995514065527345,76.47058823529412,24.739172723048412,0.44265217761914083,8,-0.7000007629394531,-1.6299991607666016,-2.5074996948242188,-3.5699996948242188,-1.2400016784667969,0,-0.02827336729806551,-1.390246776889749,36.5,-1.5881613786294484,35.310001373291016,-1.0714441416893732,35.47999954223633,-0.02827336729806551
9697,2018-08-28,36.349998474121094,36.70000076293945,36.20000076293945,36.65999984741211,10815200.0,-0.002196042557905842,1.564081496914033,1.476203451407811,63.948490124763474,55.676917578962815,-0.7179362289106095,-0.9559607135275741,-2.1727517759463097,-3.2012629346299093,17.455082064667636,0.5,0.4000802908695249,0.8654981613159194,-0.0970522625515855,1.8280485851834243,0.3842229493821634,1.3467733732496754,-1.441167494821876,71.24171925371682,17.00513792751258,0.48127521193375344,8,-0.4499988555908203,-1.549997329711914,-2.4274978637695312,-3.4899978637695312,-1.1399993896484375,1,-0.026960098579757008,-1.2222442001751956,36.43000030517578,-1.390246776889749,36.5,-1.5881613786294484,35.310001373291016,-0.026960098579757008
9698,2018-08-29,36.75,36.900001525878906,36.22000122070313,36.27000045776367,13419100.0,0.011004168986793239,-1.344836658050716,-1.548378760844152,63.63634862377746,56.604072632044044,-0.9374777422013878,-1.3171700465438434,-2.4987805367721165,-3.5931172043444164,17.340792764230393,0.6800003051757741,0.3836331870600489,1.1979997634887667,0.08311337493114479,2.3128861520463886,0.6405565692099557,1.7554429577675776,-1.765922223251657,90.8535833660916,37.060912787378456,0.5574431942788125,8,-0.6700000762939453,-1.894998550415039,-2.747499465942383,-3.7699995040893555,-2.1899986267089844,2,-0.041632619844812924,1.564081496914033,36.349998474121094,-1.2222442001751956,36.43000030517578,-1.390246776889749,36.5,-0.041632619844812924
9699,2018-08-30,36.68000030517578,36.70000076293945,36.40999984741211,36.54999923706055,10563600.0,-0.0019047536006590038,2.4117356670032537,0.27083581686256747,68.69157629040183,58.530183078728015,-0.7907287890675505,-1.1452183809726577,-2.3727942515830023,-3.5138575397912035,18.03859381627034,0.3400001525878906,0.32350692227894484,1.0260000228881836,-0.11063154780136131,2.1626315935777285,0.45768423754341114,1.594315808232956,-1.5809671034796011,86.07588824398582,26.930777339214863,0.568315785344774,8,-0.6000003814697266,-1.3449993133544922,-2.8124990463256836,-3.6999998092651367,-1.5,3,-0.034623785365248905,-1.344836658050716,36.75,1.564081496914033,36.349998474121094,-1.2222442001751956,36.43000030517578,-0.034623785365248905
9700,2018-08-31,36.9900016784668,37.06999969482422,36.58000183105469,36.599998474121094,20414900.0,0.008451509561390846,-1.2790784325902005,3.0,71.42858340564491,61.29924759650333,-0.9865714800452565,-1.4026978400259082,-2.6027097657874094,-3.807912159014343,18.698081401835655,0.48999786376953125,0.4179010581233982,1.2570013046264634,-0.01927758212415398,2.533280191377081,0.6188618612511547,1.8951407480017721,-1.7829103773196522,90.80481441694253,26.24061701893912,0.6381394433753073,8,-0.8250026702880859,-1.1450023651123047,-3.122500419616699,-4.010001182556152,-1.5500030517578125,4,-0.03974050159502607,2.4117356670032537,36.68000030517578,-1.344836658050716,36.75,1.564081496914033,36.349998474121094,-0.03974050159502607
9701,2018-09-04,36.38000106811523,36.849998474121094,36.209999084472656,36.75,19158800.0,-0.016490959250393122,1.2456281245608047,-0.9487074151237014,60.291074800561084,62.06033449291495,-0.2543939440774352,-0.7475395951909292,-1.9509430540883628,-3.178484144965431,18.896498661158017,0.7800025939941406,0.4317089712146256,0.5940006256103416,-0.6980053403683186,1.8860065915890019,-0.052002357378988506,1.2400036085996717,-1.0238770954739138,20.68971565123896,-42.7097627208999,0.6460029829893317,9,-0.21500205993651633,-0.5350017547607351,-2.3524999618530202,-3.2400007247924734,-2.1000022888183523,1,-0.018691596624821227,-1.2790784325902005,36.9900016784668,2.4117356670032537,36.68000030517578,-1.344836658050716,36.75,-0.018691596624821227
9702,2018-09-05,36.27999877929688,36.47999954223633,36.150001525878906,36.290000915527344,16801100.0,-0.002748825890112161,-1.4444601429822825,0.027032878661326972,64.58792823960019,62.630165647412326,-0.07793321415156385,-0.609478085118333,-1.7872313284583825,-3.0576823339362917,19.1918739264131,0.3299980163574219,0.4793715411346682,0.4499984741211023,-0.8465878667153106,1.7465848149575152,-0.19829469629710417,1.0982916445393087,-0.786764748880934,14.130164364023129,-51.73108957095697,0.6482931704182074,9,-0.11499977111817117,-0.4349994659423899,-2.2074975967407298,-3.094998359680183,-2.6100006103515767,2,-0.030044106650022995,1.2456281245608047,36.38000106811523,-1.2790784325902005,36.9900016784668,2.4117356670032537,36.68000030517578,-0.030044106650022995
9703,2018-09-06,35.91999816894531,36.52999877929688,35.720001220703125,36.52999877929688,18329000.0,-0.0099228396489639,1.655727043049715,60.98703279943381,53.12497420957506,63.122058572909175,0.39229930801663215,-0.19073661590699942,-1.3554300711724139,-2.686907645551365,19.622082252278563,0.8099975585937571,0.5680501973452792,0.04649791717529439,-1.1972019707698536,1.2901978051204424,-0.575352026797276,0.6683478611478648,-0.3006228853767041,14.81460550334281,-46.750632882447256,0.6218499439725731,9,0.27500152587890625,-0.07499885559082031,-1.6524972915649414,-2.5399980545043945,-1.2999992370605398,3,-0.019766122512959616,-1.4444601429822825,36.27999877929688,1.2456281245608047,36.38000106811523,-1.2790784325902005,36.9900016784668,-0.019766122512959616
9704,2018-09-07,36.16999816894531,36.36999893188477,35.75,35.900001525878906,18156300.0,0.006959911267928165,-1.1754360134384745,-0.4426170047777421,56.55171143741099,62.52299128547125,0.3096855265906342,-0.40810468487076434,-1.5134475161246357,-2.9204190172784052,19.783491520063073,0.6199989318847727,0.6029461930100339,0.26249809265137003,-0.9742182558308983,1.4992144411336383,-0.35586008158976057,0.8808562668925006,-0.4499969482421875,33.33314495300853,-24.974185280875496,0.6183581742411338,9,0.22500228881835938,-0.3249988555908203,-1.9024972915649414,-2.7899980545043945,-1.0799980163574219,4,-0.044511940203430855,1.655727043049715,35.91999816894531,-1.4444601429822825,36.27999877929688,1.2456281245608047,36.38000106811523,-0.044511940203430855
9705,2018-09-10,36.36000061035156,36.5099983215332,36.27999877929688,36.400001525878906,14292300.0,0.005253039840333207,-1.2999427808507504,-0.1481533809940942,60.640710492225715,62.544599735995625,0.10922155579257264,-0.524170523669639,-1.6183239745803775,-3.0926605796731863,20.138805295525692,0.3400001525878906,0.6366873542088243,0.388500595092772,-0.7994258021544098,1.5764269923399539,-0.2054626035308189,0.9824637937163629,-0.6399993896484375,56.637251790886566,-0.8614014539132739,0.5939631986235903,9,0.034999847412109375,-0.4900016784667969,-2.0924997329711914,-2.9800004959106445,-0.3600006103515625,0,-0.03245325317293424,-1.1754360134384745,36.16999816894531,1.655727043049715,35.91999816894531,-1.4444601429822825,36.27999877929688,-0.03245325317293424
9706,2018-09-11,36.29999923706055,36.5,36.22000122070313,36.43999862670898,20600900.0,-0.0016502027580805878,1.153819067460845,3.4999046347509193,56.79606976063761,61.74988636220387,0.16633488774904492,-0.38465471044111155,-1.4779415618122513,-3.0184200070909952,20.69531988870622,0.2799987792968679,0.7492763865455174,0.2654993057251005,-0.8455831179051003,1.3765817293553013,-0.29004190609000347,0.8210405175402045,-0.5499992370605469,71.60490920051177,16.23416463052974,0.5555412118151007,9,0.095001220703125,-0.43000030517578125,-2.032498359680176,-2.919999122619629,0.10000228881835938,1,-0.0236914773671274,-1.2999427808507504,36.36000061035156,-1.1754360134384745,36.16999816894531,1.655727043049715,35.91999816894531,-0.0236914773671274
9707,2018-09-12,36.09000015258789,36.29999923706055,35.66999816894531,36.209999084472656,20877400.0,-0.005785098867392202,3.2000178019658456,0.8571389645777002,57.493851506380935,61.06738668249314,0.375011133731725,-0.1259836936112606,-1.1999499109587362,-2.790947161130987,20.66718013019255,0.6300010681152344,0.6926173673195706,0.02050018310546875,-1.0483992996773281,1.0893996658882656,-0.5139495582859297,0.5549499244968672,0.9799995422363281,48.83740529798934,-7.278542146595612,0.534449741391398,9,0.279998779296875,-0.220001220703125,-1.7375001907348633,-2.7100000381469727,-0.15000152587890625,2,-0.050152434625612696,1.153819067460845,36.29999923706055,-1.2999427808507504,36.36000061035156,-1.1754360134384745,36.16999816894531,-0.050152434625612696
9708,2018-09-13,37.040000915527344,37.22999954223633,36.08000183105469,36.150001525878906,22993900.0,0.02632310221454337,-1.2330079108767147,-7.4167275964014365,67.83501035471892,60.972212689639484,-0.5917564467191525,-0.9622910396766287,-2.0669381864833127,-3.7283108731341486,21.51206588333791,1.1499977111816406,0.6719854118138144,0.8670009613037095,-0.15340387541260725,1.8874057980200263,0.3567985429455547,1.3772033796618643,-1.3700027465820312,87.82061157368351,24.398412707638833,0.5102024183581574,9,-0.5900020599365234,-1.0900020599365234,-2.4475011825561523,-3.660000801086426,-1.0600013732910156,3,-0.09098279328522685,3.2000178019658456,36.09000015258789,1.153819067460845,36.29999923706055,-1.2999427808507504,36.36000061035156,-0.09098279328522685
9709,2018-09-14,36.959999084472656,37.209999084472656,36.72000122070313,37.150001525878906,15004700.0,-0.002159876594958421,2.1613014372907595,-0.2134860356267252,56.149698803168434,59.274558844919866,-0.5228423933080251,-0.8220498215491432,-1.9041090568972976,-3.6277059794061017,21.829451906207098,0.48999786376952414,0.6394480831748268,0.7219991683959961,-0.3260589122442781,1.7700572490362703,0.197970128075859,1.2460282087161332,-1.2900009155273438,82.69229358471189,20.61123605534489,0.5240290403201364,9,-0.5100002288818359,-1.010000228881836,-2.0574989318847656,-3.5799989700317383,-1.2099990844726562,4,-0.06331169400842729,-1.2330079108767147,37.040000915527344,3.2000178019658456,36.09000015258789,1.153819067460845,36.29999923706055,-0.06331169400842729
9710,2018-09-17,36.959999084472656,37.209999084472656,36.72000122070313,37.02999877929688,13318500.0,0.0,1.279058214013203,0.368414712496022,57.22066539718442,58.933402244544695,-0.5895425162762535,-0.7535740111929954,-1.834403576065334,-3.6214238532722263,22.1639898641334,0.48999786376952414,0.5782325552287944,0.6539991378784151,-0.39624185131832235,1.7042401270751526,0.1288786432800464,1.1791196324767839,-1.258800888061522,82.69229358471189,21.50479630266988,0.5251204945983672,9,-0.5100002288818359,-1.010000228881836,-2.0574989318847656,-3.5799989700317383,-1.30999755859375,0,-0.05059521044929827,2.1613014372907595,36.959999084472656,-1.2330079108767147,37.040000915527344,3.2000178019658456,36.09000015258789,-0.05059521044929827
9711,2018-09-18,37.7400016784668,37.88000106811523,36.97999954223633,37.11000061035156,23443900.0,0.021103966810481545,-1.022468057383111,-9.000054495911893,65.9038751786224,59.07961857110271,-1.2922334821074841,-1.424688305490676,-2.533555041743952,-4.375695474440121,22.83809142212657,0.920001983642571,0.5181097178849257,1.3185016632080107,0.17037188683569582,2.4666314395803255,0.7444367750218532,1.892566551394168,-2.0082274551391563,93.6651942990204,32.35533192203573,0.5740648881861581,9,-0.9650020599365234,-1.4650020599365305,-2.8375015258789062,-4.360001564025879,-3.620002746582024,1,-0.04610497088185306,1.279058214013203,36.959999084472656,2.1613014372907595,36.959999084472656,-1.2330079108767147,37.040000915527344,-0.04610497088185306
9712,2018-09-19,37.31999969482422,37.93999862670898,37.290000915527344,37.650001525878906,17452200.0,-0.011128827900455995,-2.333326812473065,-0.5238115421644435,56.49200219670216,59.453732791894616,-0.7925369695281645,-0.9278173377704064,-2.0288230324157865,-3.9078734792764322,23.282984065770286,0.6499977111816335,0.39954669872764725,0.8194997787475558,-0.348449519508506,1.9874490770036175,0.23552512961952488,1.4034744278755866,-1.5022963977050736,66.66666666666691,8.718227238887323,0.5839746491280305,9,-0.5150012969970703,-1.0150012969970774,-2.464999198913574,-3.939999580383301,-1.4799995422363281,2,-0.024651612445562354,-1.022468057383111,37.7400016784668,1.279058214013203,36.959999084472656,2.1613014372907595,36.959999084472656,-0.024651612445562354
9713,2018-09-20,37.810001373291016,37.9900016784668,37.11999893188477,37.61000061035156,20489900.0,0.013129734257065317,2.107145046695842,-0.6060595551856476,61.74633223281152,60.03091288027245,-1.1021506401934502,-1.3010146952767982,-2.440516189211486,-4.340014128482807,23.643832780780432,0.8700027465820241,0.3967819880849959,1.1930013656616225,-0.010627275482136156,2.396630006805381,0.5911870450897396,1.7948156862335054,-1.8649603563964803,85.82675273261377,30.137647499631726,0.6018143205718793,9,-0.9800014495849609,-1.480001449584961,-2.9775009155273438,-4.285001754760742,-2.5699996948242188,3,-0.049457886238084114,-2.333326812473065,37.31999969482422,-1.022468057383111,37.7400016784668,1.279058214013203,36.959999084472656,-0.049457886238084114
9714,2018-09-21,37.900001525878906,38.060001373291016,37.47999954223633,37.95000076293945,57634200.0,0.0023803266151549707,3.296302575622713,-0.2499952316466078,59.91281908505749,59.95003605725376,-1.0291709542886451,-1.2511782445631638,-2.474692997516854,-4.381740510033701,24.348730884055573,0.5800018310546875,0.3884084877190688,1.1535015106201172,-0.014841578735200756,2.321844599975435,0.5693299659424582,1.7376730552977762,-1.7913636560585928,88.05971423935223,35.29182323363747,0.584171544677658,9,-1.0350017547607422,-1.3650016784667969,-3.0550012588500977,-4.375001907348633,-1.9099998474121094,4,-0.050659680906122384,2.107145046695842,37.810001373291016,-2.333326812473065,37.31999969482422,-1.022468057383111,37.7400016784668,-0.050659680906122384
9715,2018-09-24,35.630001068115234,36.27000045776367,34.75,35.95000076293945,67853400.0,-0.05989446876970883,2.1666706403134413,6.4000915541313805,44.00001464840179,58.52825215589422,1.2587615888487562,1.0016576999871631,-0.17893158004321918,-2.064041071158428,23.576062312938895,3.1500015258789062,0.4219962158625066,-1.0729990005493164,-2.340556470479619,0.1945584693809863,-1.7067777355144713,-0.4392202655841615,2.4300003051757812,26.586123958017605,-28.990280397404508,0.6337787349651516,9,0.7749996185302734,0.7749996185302734,-0.7750015258789062,-2.105001449584961,2.079998016357422,0,0.003367918279187254,3.296302575622713,37.900001525878906,2.107145046695842,37.810001373291016,-2.333326812473065,37.31999969482422,0.003367918279187254
9716,2018-09-25,35.400001525878906,35.97999954223633,35.290000915527344,35.86000061035156,25533500.0,-0.006455221311855386,-1.0294068148414097,1.4374985098824595,43.10348332597894,56.92932235807178,1.5060478328314915,1.2127122165813233,0.0659831888573521,-1.782565277158234,22.76163777212744,0.6899986267089844,0.41460357471947873,-1.2514986038207994,-2.643359582235206,0.14036237459360734,-1.9474290930280063,-0.5555681146135925,2.6599998474121094,19.637500187277357,-39.48040640984128,0.6959304892072044,9,1.0049991607666016,1.0049991607666016,-0.5450019836425781,-1.8750019073486328,2.7399978637695312,1,0.0070621465882492185,2.1666706403134413,35.630001068115234,3.296302575622713,37.900001525878906,2.107145046695842,37.810001373291016,0.0070621465882492185
9717,2018-09-26,35.36999893188477,35.90999984741211,35.29999923706055,35.599998474121094,19777000.0,-0.0008475308672571957,-2.29731011516295,0.49999999999998457,45.454562650735404,54.44260594651806,1.5904282119212425,1.2285180346227236,0.13342646578053774,-1.715907070959183,22.222295256276176,0.6100006103515625,0.36913425112297205,-1.2325012207031207,-2.7337559791881105,0.26875353778186906,-1.9831285999456156,-0.48187384146062584,2.6238024139404246,18.731077784065388,-44.09106186986885,0.7506273792424936,9,1.035001754760735,1.035001754760735,-0.5149993896484446,-1.8299989700317454,2.5800018310546804,2,-0.03534068526287604,-1.0294068148414097,35.400001525878906,2.1666706403134413,35.630001068115234,3.296302575622713,37.900001525878906,-0.03534068526287604
9718,2018-09-27,35.220001220703125,35.720001220703125,35.18000030517578,35.5,17055300.0,-0.004240817520817952,-2.0,1.2173884198829428,42.016848745960914,52.87228927349499,1.6261123568132518,1.3259996532703227,0.32730852625293494,-1.5366197207542172,21.513558760495282,0.5400009155273438,0.3455935010707023,-1.3059989929199247,-2.9267778872429417,0.3147799014030923,-2.1163884400814297,-0.49560954575841976,2.7089240982055713,14.199426758419126,-50.190229244165906,0.8103894471615073,9,1.1849994659423828,1.1849994659423828,-0.32500171661376953,-1.6800012588500977,2.4399986267089844,3,0.017603603361612485,-2.29731011516295,35.36999893188477,-1.0294068148414097,35.400001525878906,2.1666706403134413,35.630001068115234,0.017603603361612485
9719,2018-09-28,35.40999984741211,35.65999984741211,35.150001525878906,35.25,17306300.0,0.00539462294502413,-1.8333492280467516,-0.5714305177111717,42.01681157153124,51.18297218175575,1.333339214763683,1.091962889028224,0.15625989277174313,-1.6671856659758788,20.777104100006262,0.5099983215332031,0.3392008896522256,-1.0525003433227553,-2.7457678663396266,0.6407671796941159,-1.899134104831191,-0.20586658181431972,2.455346965118416,43.4210295162112,-21.042552460953637,0.8466337615084357,9,0.9950008392333984,0.9950008392333984,-0.5150003433227539,-1.869999885559082,2.6100006103515625,4,-0.004800852010106271,-2.0,35.220001220703125,-2.29731011516295,35.36999893188477,-1.0294068148414097,35.400001525878906,-0.004800852010106271
9720,2018-10-01,35.52000045776367,35.63999938964844,34.990001678466804,35.529998779296875,20430700.0,0.0031064843497761174,4.652165259648654,-0.0624895691772167,43.500018437680005,48.69365476609549,1.1148300250467145,0.9129966393009568,0.08654335170734839,-1.7187459654119834,19.71884375040551,0.6499977111816335,0.19012090996805853,-0.868999671936038,-2.5931921477003215,0.8551928038282455,-1.7310959098181797,-0.006903434053896262,2.283039418516246,53.53534575103426,-9.610787819806319,0.862096237882143,10,0.8850002288818359,0.8850002288818359,-0.6250009536743164,-1.9800004959106445,2.2099990844726562,0,0.01323201617809655,-1.8333492280467516,35.40999984741211,-2.0,35.220001220703125,-2.29731011516295,35.36999893188477,0.01323201617809655
9721,2018-10-02,35.70000076293945,35.88999938964844,35.0,35.279998779296875,25036400.0,0.0050675760939198344,1.2250005960470163,-42.007249141549025,46.73367829561879,47.609396554864006,0.6873010967995796,0.7161581647440158,-0.04605973048943213,-1.8519187013214875,19.10468374864702,0.8899993896484375,0.12083110507457917,-0.6549993515014663,-2.4065404874924,1.0965417844894674,-1.530769919496933,0.22077121649400056,2.041978315814866,77.17396712719535,11.713167821173798,0.8757705679954672,10,0.7049999237060547,0.7049999237060547,-0.4350004196166992,-1.8100004196166992,2.5999984741210938,1,0.0563024727892949,4.652165259648654,35.52000045776367,-1.8333492280467516,35.40999984741211,-2.0,35.220001220703125,0.0563024727892949
9722,2018-10-03,35.189998626708984,35.880001068115234,35.009998321533196,35.779998779296875,28967700.0,-0.014285773818803582,1.202525411043259,-1.4047556334638196,33.273066286623276,44.44570033862087,0.9648530739688965,1.2019372018437764,0.5315361265055571,-1.3030080636369803,18.55865071699409,0.8700027465820384,0.026353236484780496,-1.110501480102542,-2.938051229851588,0.7170482696465044,-2.0242763549770615,-0.19672660522802232,2.4921408704702515,22.22193965133517,-38.74117796768506,0.9137748748745224,10,1.2150020599365234,1.2150020599365234,0.07500171661376953,-0.7549972534179688,3.1100006103515625,2,0.08383065865482653,1.2250005960470163,35.70000076293945,4.652165259648654,35.52000045776367,-1.8333492280467516,35.40999984741211,0.08383065865482653
9723,2018-10-04,35.209999084472656,35.279998779296875,34.84000015258789,35.049999237060554,23118400.0,0.0005683563098661804,1.9333316379080148,-0.2711861119192974,34.00368218811239,41.56690735007141,0.6003949098508201,1.186869524664587,0.5797883343889083,-1.287420823507773,18.757375567127227,0.4399986267089844,-0.19485218208314592,-1.0550010681152315,-2.940341285191323,0.83033914896086,-1.9976711766532773,-0.11233095957718575,2.4134976227629963,35.238019117096755,-22.027368205151177,0.9426701085380473,10,0.3000011444091797,1.1950016021728516,0.1400012969970703,-0.7749977111816406,3.1300010681152344,3,0.07781885117046539,1.202525411043259,35.189998626708984,1.2250005960470163,35.70000076293945,4.652165259648654,35.52000045776367,0.07781885117046539
9724,2018-10-05,34.560001373291016,35.22999954223633,34.40999984741211,35.189998626708984,20433800.0,-0.018460600059154397,1.3098612737881605,-3.9374865889423107,30.392196583854997,40.05492756512177,0.812201037430043,1.8024799947841785,1.2490164090447138,-0.6031780796877086,19.132831520979135,0.8199996948242188,-0.36964093942914644,-1.6244989395141616,-3.6585409467136927,0.4095430676853695,-2.641519943113927,-0.607477935914396,3.006025399799924,10.135241369889142,-42.09977898621708,1.0170210035997647,10,0.6349983215332031,1.6749992370605469,0.9074993133544922,-0.06999969482421875,3.4399986267089844,4,0.08969902635816629,1.9333316379080148,35.209999084472656,1.202525411043259,35.189998626708984,1.2250005960470163,35.70000076293945,0.08969902635816629
9725,2018-10-08,35.18000030517578,35.22999954223633,34.450000762939446,34.5,18925400.0,0.017939783195839665,1.0000000000000182,-1.0793702694520133,28.523488858977245,38.434928179899366,0.13595362387076904,1.148426123876689,0.6452101978359721,-1.1936013279847515,19.361075272242047,0.7799987792968821,-0.6230808441542379,-0.9454999923706069,-3.0260314319881587,1.135031447246945,-1.9857657121793792,0.09476572743816547,2.2597853908880055,52.02707404896733,4.824796744389012,1.0402657198087752,10,-0.020000457763671875,1.0550003051757812,0.5275001525878906,-0.6899986267089844,2.540000915527351,0,0.08072768982239209,1.3098612737881605,34.560001373291016,1.9333316379080148,35.209999084472656,1.202525411043259,35.189998626708984,0.08072768982239209
9726,2018-10-09,35.439998626708984,35.83000183105469,34.990001678466804,35.279998779296875,17407000.0,0.007390515044849222,-1.270288939866509,0.235293787656094,33.79309210850842,37.13920923076303,-0.13161519976857505,0.8650466234607634,0.39250933753983475,-1.4199764391175762,19.356382974234116,0.8400001525878835,-0.889791872489532,-0.6425016403198214,-2.7432977398830403,1.4582944592433975,-1.6928996901014273,0.4078964094617845,1.878595635408736,70.06788598476199,24.281460916456993,1.050398049781608,10,-0.28999900817871094,0.7950019836425781,0.5650005340576172,-0.8649978637695312,2.8500022888183594,1,0.06461628115869922,1.0000000000000182,35.18000030517578,1.3098612737881605,34.560001373291016,1.9333316379080148,35.209999084472656,0.06461628115869922
9727,2018-10-10,34.279998779296875,35.650001525878906,34.22999954223633,35.36999893188477,25754000.0,-0.03273137393797432,-1.3865607098550734,-6.812507450587747,22.720216311699218,34.9951389602895,0.9582816960982186,1.9842252963250502,1.5361616795428574,-0.23770721238688708,20.554710364701055,1.4200019836425781,-0.9284291854302396,-1.7120014190673842,-3.962079093195271,0.5380762550605027,-2.8370402561313313,-0.5869625820034372,2.922251706232622,3.1249478460104285,-36.04356643429733,1.1250388370639435,10,0.7800006866455078,1.8650016784667969,1.7250003814697266,0.2950019836425781,4.210002899169922,2,0.11726956245376297,-1.270288939866509,35.439998626708984,1.0000000000000182,35.18000030517578,1.3098612737881605,34.560001373291016,0.11726956245376297
9728,2018-10-11,33.669998168945305,34.689998626708984,33.509998321533196,34.59999847412109,36284000.0,-0.017794650877291596,1.1261255069076768,0.8532111697120023,19.742456010905983,32.520210564664474,1.4810394508192388,2.454660435412684,2.134639795422949,0.39730927019887474,20.93268868367824,1.1800003051757884,-0.9626908858004981,-2.1535018920898494,-4.571594977625345,0.2645911934456464,-3.362548434857594,-0.9444553493221051,3.353917259986602,6.896534714514716,-25.009920911611612,1.2090465427677473,10,1.030000686645515,2.115001678466804,2.335000991821296,0.9050025939941477,4.920001983642585,3,0.1375111767123769,-1.3865607098550734,34.279998779296875,-1.270288939866509,35.439998626708984,1.0000000000000182,35.18000030517578,0.1375111767123769
9729,2018-10-12,34.61999893188477,34.790000915527344,33.889999389648445,34.049999237060554,31439300.0,0.02821505240875477,-1.022476726044526,-0.6129026965388812,41.09345271254003,32.25281437298226,0.4550451422864299,1.391718318162951,1.2084189499058553,-0.5246118323852471,21.275216441989915,1.1200027465820384,-0.9974535955551005,-1.086501121520989,-3.4994958631943334,1.3264936201523554,-2.292998492357661,0.1199962493156832,2.1228031284552387,47.84478151847788,14.634744280481506,1.206497370836673,10,0.07999992370604758,1.1650009155273366,1.4000005722045827,-0.044998168945319605,3.5600013732910085,4,0.1074523782632768,1.1261255069076768,33.669998168945305,-1.3865607098550734,34.279998779296875,-1.270288939866509,35.439998626708984,0.1074523782632768
9730,2018-10-15,35.09000015258789,35.66999816894531,34.509998321533196,34.610000610351555,22877300.0,0.01357600332766773,-2.4117435865790284,0.8421049109234374,47.377314879062475,32.324329548920446,-0.09204570518039645,0.8162899373087313,0.7433261782531986,-0.9534559980104405,21.187967206864265,1.1599998474121165,-0.9872117352301046,-0.5229999542236357,-2.8756490643228503,1.829649155875579,-1.6993245092732394,0.6533246008259681,1.3941776086475741,68.10342417889598,31.806063132167097,1.176324555049606,10,-0.3950004577636719,0.6949996948242188,1.0299997329711914,-0.5149993896484375,1.6699981689453125,0,0.0829296048662882,-1.022476726044526,34.61999893188477,1.1261255069076768,33.669998168945305,-1.3865607098550734,34.279998779296875,0.0829296048662882
9731,2018-10-16,36.0,36.099998474121094,35.20000076293945,35.220001220703125,26282200.0,0.02593330987332565,-1.1951171856827845,1.6249990065882822,54.639185103909746,34.698342750841164,-1.0672479727841662,-0.2432202899551399,-0.1481883229712082,-1.8125975638929361,20.186339572913948,1.0099983215332031,-0.9691620274955355,0.4739999771118164,-1.6666001678003681,2.614600122024001,-0.5963000953442759,1.5443000495679087,0.24624340605928552,96.13905528070427,55.23946809822144,1.070300072456092,10,-1.1950016021728516,-0.21500015258789062,0.13249969482421875,-1.4249992370605469,1.5099983215332031,1,0.04777781168619821,-2.4117435865790284,35.09000015258789,-1.022476726044526,34.61999893188477,1.1261255069076768,33.669998168945305,0.04777781168619821
9732,2018-10-17,36.400001525878906,36.66999816894531,35.790000915527344,36.11999893188477,20386600.0,0.011111153496636383,1.1463455481794034,0.35897824641025733,58.380682895744975,37.40689838502256,-1.427698185079521,-0.7543559385743634,-0.5272544149070768,-2.160814566810899,18.95591698288626,0.8799972534179688,-0.9596568768591354,0.9200014114379869,-1.0940767572050305,2.9340795800810042,-0.08703767288352537,1.927040495759499,-2.8900032043457102,91.45580202203111,45.22991555693417,1.0070390843215105,10,-1.3100032806396484,-0.6150016784667969,-0.2675018310546875,-1.8250007629394531,0.9899978637695312,2,0.051923057978575216,-1.1951171856827845,36.0,-2.4117435865790284,35.09000015258789,-1.022476726044526,34.61999893188477,0.051923057978575216
9733,2018-10-18,35.939998626708984,36.63999938964844,35.81999969482422,36.27999877929688,27905800.0,-0.012637441755129597,-1.8275948251481489,-1.2142750098773059,53.62516007627301,39.98833877306901,-0.9535288923935141,-0.46549845750743657,-0.03994636620502945,-1.6473442003541976,17.96868817267408,0.8199996948242188,-1.0005730540230857,0.5534986495971665,-1.155688530636418,2.262685829830751,-0.3010949405196257,1.4080922397139588,-2.366800308227546,73.74101213019368,26.03836490385256,0.8545935901167921,10,-0.8500003814697266,-0.154998779296875,0.18000030517578125,-1.1949996948242188,1.8300018310546875,3,0.07095167360030907,1.1463455481794034,36.400001525878906,-1.1951171856827845,36.0,-2.4117435865790284,35.09000015258789,0.07095167360030907
9734,2018-10-19,35.97999954223633,36.5099983215332,35.779998779296875,36.11999893188477,24405300.0,0.001112991570834776,-1.703697424377287,0.41176272593657615,53.176786847102406,42.727594105082915,-0.8615182045753542,-0.6922060863315238,-0.06579910902338781,-1.6326232075088711,16.833524020137727,0.7299995422363281,-0.9115445515713532,0.6894996643066378,-0.5858954404927061,1.9648947691059817,0.05180211190696582,1.3271972167063097,-2.344865226745611,68.055616877211,20.219528966618924,0.6376975523996733,10,-0.8900012969970703,-0.19499969482421875,0.2199993133544922,-1.1550006866455078,2.3800010681152344,4,0.07254031805330419,-1.8275948251481489,35.939998626708984,1.1463455481794034,36.400001525878906,-1.1951171856827845,36.0,0.07254031805330419
9735,2018-10-22,35.75,36.25,35.59000015258789,36.099998474121094,24301900.0,-0.0063924276031837035,1.0307639940373488,2.499999999999873,50.34293007282456,44.566464990006935,-0.6058755709672425,-0.477223052843172,0.18918523855027303,-1.3438935129611522,16.40596534440378,0.6599998474121094,-0.8313683131494116,0.4535001754760728,-0.8297247517047595,1.736725102656905,-0.18811228811434688,1.0951126390664925,-2.0541684074401942,37.41498010904344,-6.432877592570932,0.6416124635904167,10,-0.6600017547607422,0.034999847412109375,0.4499988555908203,-0.7299995422363281,3.3100013732910156,0,0.06797203650841355,-1.703697424377287,35.97999954223633,-1.8275948251481489,35.939998626708984,1.1463455481794034,36.400001525878906,0.06797203650841355
9736,2018-10-23,35.650001525878906,35.790000915527344,35.049999237060554,35.40999984741211,20100200.0,-0.00279716011527531,1.8461577962806461,-0.6857220708446866,53.343043806357564,47.96900137830231,-0.5285367727060759,-0.3768565222371123,0.31481120592350464,-1.1864275033510907,16.17853973428932,0.7400016784667898,-0.656608995958166,0.3410017013549833,-0.9513067485401479,1.6333101512501145,-0.30515252359258227,0.9871559263025489,-1.894686601791392,37.03720274187406,-9.151844964765537,0.6461542249475667,10,-0.5600032806396484,0.13499832153320312,0.5499973297119141,-0.6300010681152344,3.7699966430664062,1,0.031135953664645166,1.0307639940373488,35.75,-1.703697424377287,35.97999954223633,-1.8275948251481489,35.939998626708984,0.031135953664645166
9737,2018-10-24,34.11999893188477,36.2599983215332,34.049999237060554,35.97999954223633,29974900.0,-0.04291732197776987,-1.209999084472665,-7.749948343002434,43.504173204467286,50.60919217758689,1.091126686103543,1.1116948110882277,1.8419076895538282,0.3922501320328422,16.286913621915076,2.209999084472649,-0.5482347811404651,-1.1265008926391502,-2.523088282071882,0.27008649679358143,-1.8247945873555125,-0.42820719792278794,-0.3063903429001016,2.7026907606270316,-43.017989381224226,0.6982936947163652,10,1.1599998474121023,1.6650009155273366,2.4050006866455007,1.2250022888183523,4.88999938964843,2,0.09935520210349447,1.8461577962806461,35.650001525878906,1.0307639940373488,35.75,-1.703697424377287,35.97999954223633,0.09935520210349447
9738,2018-10-25,35.84000015258789,36.27999877929688,35.049999237060554,35.880001068115234,33839600.0,0.050410353884735803,1.9285831062669805,0.02150586150602566,56.76531644222069,52.35051036977363,-0.32261538070817863,-0.589710853727496,0.15246687307843843,-1.2652270483887662,16.273651623080536,2.1599998474121094,-0.4574665552120649,0.5625003814697251,-0.8589138977208606,1.9839146606603109,-0.14820675812556772,1.273207521065018,-1.9692637720040054,72.76429193920045,21.611094243119034,0.7107071395952925,10,-0.48000144958496094,-0.05500030517578125,0.7149982452392578,-0.4650001525878906,3.3100013732910156,3,0.04324774638564355,-1.209999084472665,34.11999893188477,1.8461577962806461,35.650001525878906,1.0307639940373488,35.75,0.04324774638564355
9739,2018-10-26,35.2400016784668,36.41999816894531,34.919998168945305,35.63999938964844,42435100.0,-0.016741028782550682,-1.8846022645993779,9.99971390425329,50.3178036733409,52.67723134691568,0.4185995362786912,-0.0032688160016647316,0.7544396847834065,-0.6245596549439512,16.159163468029732,1.500000000000007,-0.18178628068500302,-0.02899818420409872,-1.4491088540964583,1.3911124856882608,-0.739053519150275,0.6810571507420775,-1.3132800621156804,50.2110961062706,-0.7972111354174416,0.7100553349461786,10,0.11999702453613281,0.5449981689453125,1.3399982452392578,0.15999984741210938,2.4499969482421804,4,0.07179337851288525,1.9285831062669805,35.84000015258789,-1.209999084472665,34.11999893188477,1.8461577962806461,35.650001525878906,0.07179337851288525
9740,2018-10-29,35.9900016784668,36.52000045776367,35.41999816894531,35.91999816894531,32373500.0,0.021282632357485953,-1.056072300754024,-0.1750097752176774,52.76939885336362,52.46947731907722,-0.2126745493416422,-0.7549592635514983,0.01710411399614742,-1.324805505842761,15.822201043182286,1.279998779296875,0.2245749601985807,0.6975017547607436,-0.7552770893710985,2.1502805988925857,-0.028887667305177445,1.4238911768266647,-2.0084145310637993,78.54257014715142,28.708167290352236,0.7263894220659227,10,-0.6300029754638672,-0.9000034332275391,0.7099981307983398,-0.5550003051757812,1.8899993896484304,0,0.0658515927022798,-1.8846022645993779,35.2400016784668,1.9285831062669805,35.84000015258789,-1.209999084472665,34.11999893188477,0.0658515927022798
9741,2018-10-30,37.709999084472656,37.77000045776367,36.11999893188477,36.4900016784668,36610600.0,0.047790978766054204,1.4626885641651828,17.427660617949975,66.34889661121237,53.3548343985736,-1.8602220343345053,-2.4418464613785176,-1.6645008420112433,-2.9858193489261637,15.440211731632536,1.779998779296875,0.4268532649808776,2.3169992446899386,0.5104945735232178,4.123503915856659,1.4137469091065782,3.220251580273299,-3.674643716638812,98.38706038704808,40.88263663958967,0.9032523355833617,10,-1.7999992370605469,-2.0699996948242188,-1.3049983978271484,-2.2749977111816406,-0.2999992370605469,1,0.035799584237439896,-1.056072300754024,35.9900016784668,-1.8846022645993779,35.2400016784668,1.9285831062669805,35.84000015258789,0.035799584237439896
9742,2018-10-31,38.13999938964844,38.650001525878906,37.31999969482422,37.959999084472656,28182000.0,0.011402819295024402,1.2166612625328221,0.14754154745712364,71.67797755286743,55.36070300708409,-2.2545359031635215,-2.7821507218444523,-2.06031428673586,-3.3524594464671438,15.343057674858345,1.3300018310546875,0.5794215063454828,2.599499511718747,0.4196345877342438,4.7793644357032505,1.509567049726499,3.6894319737109953,-3.955258218217402,86.32703278182203,21.494860923216436,1.089932461992251,10,-1.789999008178711,-2.059999465942383,-1.7349987030029297,-2.704998016357422,-0.7900009155273438,2,0.033560534865773484,1.4626885641651828,37.709999084472656,-1.056072300754024,35.9900016784668,-1.8846022645993779,35.2400016784668,0.033560534865773484
9743,2018-11-01,37.95000076293945,38.16999816894531,37.65999984741211,38.099998474121094,23797500.0,-0.004981610638424727,2.517264966259323,-0.8333192048488959,67.43455898918144,56.944899911759535,-1.9550263368924377,-2.5047740696558023,-1.8292498128601693,-3.105629733096052,15.043005934457081,0.5099983215332031,0.612488281013384,2.272500801086423,-0.15072827307638192,4.695729875249228,1.0608862640050205,3.4841153381678254,-3.4973439702415448,81.23324040343715,13.663531014711765,1.2116145370814013,11,-1.6000003814697266,-1.8700008392333984,-1.5450000762939453,-2.5149993896484375,-1.1100006103515625,3,0.0279314239073456,1.2166612625328221,38.13999938964844,1.4626885641651828,37.709999084472656,-1.056072300754024,35.9900016784668,0.0279314239073456
9744,2018-11-02,37.65999984741211,38.22999954223633,37.0099983215332,38.09000015258789,24593400.0,-0.007641657699531512,2.4366275883560244,2.866712443732357,63.71397514137176,58.43057158604256,-1.5663774324353952,-2.0771159800618477,-1.495225809775377,-2.758949060815759,13.985255555483267,1.220001220703125,0.57761325613982,1.8274999618530288,-0.6895237239899359,4.344523647695993,0.56898811893155,3.0860118047745075,-2.9555023707233445,69.34982509099757,1.7713034668845609,1.2585118429214819,11,-1.3099994659423828,-1.5799999237060547,-1.2549991607666016,-2.2249984741210938,-0.6800003051757812,4,0.039564569423894635,2.517264966259323,37.95000076293945,1.2166612625328221,38.13999938964844,1.4626885641651828,37.709999084472656,0.039564569423894635
9745,2018-11-05,38.02000045776367,38.349998474121094,37.849998474121094,37.93999862670898,18780000.0,0.009559230265804075,-2.8461222453710495,-0.1860506378524322,61.451245204058125,59.33148285245373,-1.7550815023047477,-2.3330588837013835,-1.8444755151605392,-3.0835518274259144,12.913671988734837,0.6899986267089844,0.630118904205311,2.0455005645751925,-0.6318631082767396,4.722864237427125,0.70681872814923,3.384182401001155,-3.0787727381234973,75.09879754231211,10.673098956211632,1.3386818364259656,11,-1.6700000762939453,-1.9400005340576172,-1.614999771118164,-2.5849990844726562,-1.2600021362304688,0,-0.008679690349327918,2.4366275883560244,37.65999984741211,2.517264966259323,37.95000076293945,1.2166612625328221,38.13999938964844,-0.008679690349327918
9746,2018-11-06,37.72999954223633,38.18999862670898,37.52999877929688,38.11000061035156,19682900.0,-0.007627588428082865,1.4444570031860073,-4.749904634750675,57.63488848255249,60.90156232779653,-1.2728594365389654,-1.9633630117284184,-1.5446152256326187,-2.7604380942834297,12.660408467088644,0.6599998474120952,0.684755462627237,1.6409996032714815,-1.1341986097971741,4.416197816340137,0.25340049673715015,3.028598709805813,-2.5662453942218306,43.90242767790062,-16.39759004119066,1.3875991065343283,11,-0.9449996948242188,-1.6499996185302734,-1.3249988555908203,-2.2949981689453125,-1.3899993896484375,1,0.003975656710808684,-2.8461222453710495,38.02000045776367,2.4366275883560244,37.65999984741211,2.517264966259323,37.95000076293945,0.003975656710808684
9747,2018-11-07,38.29999923706055,38.34000015258789,37.63999938964844,37.97000122070313,21551900.0,0.015107333732833572,2.4146391388085116,-0.8684133915574777,63.37868873020749,61.63638147090617,-1.3271335473755528,-2.3365485745483383,-2.0953497285508647,-3.2729170020524663,11.607857883511707,0.7000007629394531,0.8064600121834644,2.0099992752075195,-0.7956794341292337,4.815677984544273,0.6071599205391394,3.4128386298758997,-2.9270702463741856,96.26871407708535,36.11282869280668,1.4028393546683775,11,-1.5149993896484375,-2.219999313354492,-1.894998550415039,-2.8649978637695312,-2.0900001525878906,2,-0.023237582438049742,1.4444570031860073,37.72999954223633,-2.8461222453710495,38.02000045776367,2.4366275883560244,37.65999984741211,-0.023237582438049742
9748,2018-11-08,38.29999923706055,38.58000183105469,37.90999984741211,38.4900016784668,14327200.0,0.0,2.6216054601315544,-0.5757684349243538,63.21184520147516,63.06905275180998,-1.052128382455919,-2.078459182471704,-2.088582547752189,-3.2184846895033488,9.923335486964548,0.6700019836425781,0.9248980720158784,1.7784992218017592,-0.8769836480388165,4.433982091642335,0.45075778688146784,3.1062406567220506,-2.7304458942626297,82.16547973962926,22.058385101056075,1.327741434920288,11,-1.2649993896484375,-2.219999313354492,-1.894998550415039,-2.8649978637695312,-2.6499977111816406,3,-0.024804197959883978,2.4146391388085116,38.29999923706055,1.4444570031860073,37.72999954223633,-2.8461222453710495,38.02000045776367,-0.024804197959883978
9749,2018-11-09,38.34000015258789,38.709999084472656,37.95000076293945,38.15999984741211,17819200.0,0.0010444103478894906,-1.5333341810459926,-0.9473578541599743,65.07567000337951,64.43641621292285,-0.6773847890082649,-1.924128539884876,-2.1189552991003495,-3.2125289961073307,8.358011079506134,0.7599983215332031,1.2810506229282765,1.632500076293944,-0.9830149667710515,4.248015119358939,0.32474255476144265,2.940257597826445,-2.585619918805115,68.64416642420696,5.432587539837968,1.3077575215324977,11,-0.9250011444091797,-2.230001449584961,-2.3824996948242188,-2.904998779296875,-3.1500015258789062,4,-0.03912363051721979,2.6216054601315544,38.29999923706055,2.4146391388085116,38.29999923706055,1.4444570031860073,37.72999954223633,-0.03912363051721979
9750,2018-11-12,38.0,38.58000183105469,37.56999969482422,38.25,17042200.0,-0.00886802689709798,1.219775981756598,-1.3888865341414827,63.30689686754235,64.09841624140397,-0.024900995325431552,-1.428163115899089,-1.7830731017364485,-2.8185024934567338,7.824956308934798,1.0100021362304688,1.3798617617373594,1.1469999313354506,-1.4128195549551066,3.706819417626008,-0.13290981180982442,2.4269096744807257,-2.0091702581620368,39.830601622861955,-25.589246614840768,1.279909743145277,11,-0.1400012969970703,-1.8900012969970703,-2.2849998474121094,-2.5649986267089844,-3.3800010681152273,0,-0.026842117309570312,-1.5333341810459926,38.34000015258789,2.6216054601315544,38.29999923706055,2.4146391388085116,38.29999923706055,-0.026842117309570312
9751,2018-11-13,37.72000122070313,38.4900016784668,37.5099983215332,38.25,17569500.0,-0.007368388928864933,-1.063155020518957,2.1199951171874716,73.74672315909359,64.32827686431798,0.28682891801751254,-1.0674267215028408,-1.4908656397114939,-2.5018435561689074,7.783802929932326,0.9800033569335938,1.6130537297196454,0.7810010910034251,-1.7737209242336078,3.335723106240458,-0.4963599166150914,2.0583620986219415,-1.5116379314543948,17.500230471147194,-53.54569002686493,1.2773610076185156,11,0.13999748229979758,-1.6100025177002024,-2.022500991821296,-1.8050003051757884,-3.970001220703132,1,-0.025450765326142655,1.219775981756598,38.0,-1.5333341810459926,38.34000015258789,2.6216054601315544,38.29999923706055,-0.025450765326142655
9752,2018-11-14,38.290000915527344,38.68000030517578,37.77000045776367,38.0099983215332,23447600.0,0.015111338186048595,-1.3947417293667086,-0.5283079979271103,69.05133825941739,64.5079190054553,-0.2901698886494444,-1.5690167397844093,-2.0385576230661755,-3.020479019818403,8.151280281356708,0.9599990844726491,1.7970022632905156,1.2565008163452163,-1.353498194569795,3.8664998272602276,-0.04849868911228583,2.5615003218027184,-1.8815067626606918,65.00017484018018,-5.587618728241111,1.304999505457505,11,-0.43000221252441406,-2.180002212524414,-2.597500801086426,-2.0550003051757812,-5.220001220703125,2,-0.0509271537298055,-1.063155020518957,37.72000122070313,1.219775981756598,38.0,-1.5333341810459926,38.34000015258789,-0.0509271537298055
9753,2018-11-15,38.4900016784668,38.4900016784668,37.81999969482422,38.11000061035156,20772100.0,0.0052233157001140285,2.5263163178236208,1.357134098990477,76.94859583685498,65.97843241606455,-0.4531719771341187,-1.652928990552283,-2.2018610402387537,-3.162002264081842,8.53861656547641,0.6700019836425781,1.6888233103882868,1.3290014266967773,-1.3051058755016527,3.9631087288952074,0.011947775597562327,2.6460550777959924,-1.8973871310716675,81.66689448871963,8.150393995724741,1.3170536510992141,11,-0.3800029754638672,-2.380002975463867,-2.8875017166137695,-2.345001220703125,-4.350002288818352,3,-0.05923623004853451,-1.3947417293667086,38.290000915527344,-1.063155020518957,37.72000122070313,1.219775981756598,38.0,-0.05923623004853451
9754,2018-11-16,38.59000015258789,38.91999816894531,38.310001373291016,38.709999084472656,21542400.0,0.002598037665896946,1.2592595208997082,-0.3157857752346534,74.1635669281178,67.39091260762676,-0.4552512357765366,-1.6309887315761884,-2.2713030380883055,-3.194524189194496,9.182626177016424,0.6099967956542969,1.4821394280756621,1.2984998703002901,-1.3478341961681295,3.9448339367687097,-0.02466716293391613,2.6216669035344964,-1.827994842226559,76.59588283196662,3.561677484515073,1.3231670332342083,11,-0.3750019073486328,-2.1850013732910156,-3.347500801086426,-2.8050003051757812,-4.119998931884766,4,-0.07618550440746308,2.5263163178236208,38.4900016784668,-1.3947417293667086,38.290000915527344,-1.063155020518957,37.72000122070313,-0.07618550440746308
9755,2018-11-19,38.18000030517578,38.90999984741211,37.9900016784668,38.59000015258789,19265800.0,-0.010624510126741038,-1.3291178359481006,3.4166958069746003,55.77397120325123,67.18414402103772,-0.02253882350519376,-1.0852462483756113,-1.8410062238204716,-2.724175719634573,9.699788032925087,0.9199981689453125,1.344319071102234,0.7670000076293917,-1.803382435966384,3.3373824512251673,-0.5181912141684961,2.0521912294272795,-1.2021957089560544,47.51787632263144,-21.38778658215803,1.2851912217978865,11,0.03499794006347656,-1.6950016021728516,-2.9375009536743164,-2.395000457763672,-3.8300018310546946,0,-0.07831329634802187,1.2592595208997082,38.59000015258789,2.5263163178236208,38.4900016784668,-1.3947417293667086,38.290000915527344,-0.07831329634802187
9756,2018-11-20,36.7599983215332,38.47999954223633,36.61000061035156,38.15999984741211,29276600.0,-0.03719229890760578,-1.2000026927323155,3.4146391388085116,36.36362951006782,64.18247077435554,1.3917566540075512,0.4449926972183178,-0.4148550214106024,-1.25434377661702,9.883067429978592,1.8699989318847656,1.2365922492784094,-0.7085018157958984,-3.1639685555463615,1.7469649239545646,-1.93623518567113,0.5192315540793331,2.1599998474121094,6.493414273258118,-57.72140889699424,1.2277333698752297,11,1.0050010681152344,-0.27499961853027344,-1.519998550415039,-0.9749984741210938,-2.709999084472649,1,-0.05821543763223913,-1.3291178359481006,38.18000030517578,1.2592595208997082,38.59000015258789,2.5263163178236208,38.4900016784668,-0.05821543763223913
9757,2018-11-21,37.5099983215332,37.72999954223633,36.65999984741211,36.70000076293945,16525400.0,0.020402612465862502,-1.4044953452089084,-0.578569054119596,46.085389445104354,62.27953124586989,0.5787745806865345,-0.0400695929583037,-1.1430940196302402,-1.9553948426166343,9.078910964977277,1.0699996948242188,1.1495117092095057,-0.12800178527832173,-2.0116663160289576,1.7556627454723142,-1.0698340506536397,0.8138304800969962,1.4000015258789062,38.96098105530161,-22.146843072203396,0.9418322653753196,11,0.2550010681152344,-1.0249996185302734,-2.214999198913574,-1.7249984741210938,-3.1399993896484304,2,-0.10023989575533299,-1.2000026927323155,36.7599983215332,-1.3291178359481006,38.18000030517578,1.2592595208997082,38.59000015258789,-0.10023989575533299
9758,2018-11-23,37.38999938964844,37.709999084472656,37.20000076293945,37.2599983215332,5743900.0,-0.003199118561833636,-3.0800488288700696,0.1604956295682315,47.5229319269118,60.32922701515126,0.6214693250367134,0.21292195340893727,-1.0329058689609951,-1.7853704851959549,8.259225748388005,0.5099983215332031,1.1215495065387842,-0.3255006790161161,-2.015252323459393,1.3642509654271606,-1.1703765012377545,0.5193751432055222,1.474000473022464,33.766216608978254,-25.212663207061873,0.8448758222216368,11,0.375,-0.9050006866455078,-1.952500343322754,-1.6049995422363281,-2.749999999999993,4,-0.11553890787225385,-1.4044953452089084,37.5099983215332,-1.2000026927323155,36.7599983215332,-1.3291178359481006,38.18000030517578,-0.11553890787225385
9759,2018-11-26,37.77000045776367,37.9900016784668,37.43999862670898,37.77999877929688,13283800.0,0.010163173958768201,1.5581292194139946,-0.07690953373050449,47.71480855384649,58.596772758073946,0.16998680514263498,0.033919484514640885,-1.415925257018415,-2.1131075670723547,7.457604647822137,0.6000022888183594,0.9923491388438421,-0.07199954986572266,-1.296084279122418,1.1520851793909728,-0.6840419144940739,0.5400428147626286,1.0489194198608445,50.43479270430613,-6.236310021067865,0.6120423646283488,11,-0.005001068115234375,-1.2850017547607422,-2.3325014114379883,-1.9850006103515625,-1.9599990844726562,0,-0.09610804935452621,-3.0800488288700696,37.38999938964844,-1.4044953452089084,37.5099983215332,-1.2000026927323155,36.7599983215332,-0.09610804935452621
9760,2018-11-27,38.36000061035156,38.45000076293945,37.61999893188477,37.61999893188477,13718500.0,0.015620866969479064,-1.2432431039193588,-74.01259061421605,55.4592809197056,56.56483473147528,-0.4063042095934435,-0.38938657803070953,-2.002150107446333,-2.654227251709763,6.544260493824719,0.8300018310546804,0.8730805880976433,0.39950065612792685,-0.48008098273171385,1.2790822949875675,-0.04029016330188995,0.8392914755577436,0.4147408819274929,93.58294115367119,33.838617182307296,0.43979081942982,11,-0.595001220703125,-1.8750019073486328,-2.922501564025879,-2.575000762939453,-2.9300003051757812,1,-0.10140769884656131,1.5581292194139946,37.77000045776367,-3.0800488288700696,37.38999938964844,-1.4044953452089084,37.5099983215332,-0.10140769884656131
9761,2018-11-28,39.060001373291016,39.06999969482422,38.18999862670898,38.22999954223633,17816000.0,0.018248194781064653,1.070594465537531,1.1216215519596782,56.440694404034545,55.16365208087718,-1.0015615002998715,-1.0361887926752829,-2.7153093217320077,-3.3004614819626994,6.890257933722643,0.8800010681152415,0.7455154185654607,1.032001304626462,0.03411609785061387,2.02988651140231,0.5330587012385379,1.530943908014386,-2.450000762939453,99.58513186032192,42.62426377886676,0.4989426033879237,11,-1.220001220703125,-2.500001907348633,-3.622502326965332,-3.2750015258789062,-3.3400001525878906,2,-0.12058378734186626,-1.2432431039193588,38.36000061035156,1.5581292194139946,37.77000045776367,-3.0800488288700696,37.38999938964844,-0.12058378734186626
9762,2018-11-29,39.41999816894531,39.65999984741211,38.63999938964844,38.70000076293945,16362200.0,0.009216507501212279,-1.428572077329349,0.86746484051843,58.945680768253446,53.163328184365895,-1.323602486042141,-1.3653781374972738,-3.0710126824662893,-3.6005397404567248,6.597310605885598,1.0200004577636719,0.6645967781095337,1.327998161315918,0.15164109705091988,2.504355225580916,0.7398196291834154,1.9161766934484206,-2.760797576904295,90.24383057775628,34.96458968533363,0.5881785321324992,11,-1.2849979400634766,-2.5649986267089844,-3.982499122619629,-3.634998321533203,-3.359996795654297,3,-0.13622524559413074,1.070594465537531,39.060001373291016,-1.2432431039193588,38.36000061035156,1.5581292194139946,37.77000045776367,-0.13622524559413074
9763,2018-11-30,39.0099983215332,39.599998474121094,38.72000122070313,39.45000076293945,38075200.0,-0.010400808382966975,1.3783778210798525,-0.6111167036658313,55.05277863124234,51.03990726249084,-0.9298698570391224,-0.9190124589294726,-2.6771917483039402,-3.139263058995425,6.28853204043829,0.8799972534179616,0.5170823698912699,0.8649984359741225,-0.3780456294001837,2.1080425013484287,0.2434764032869694,1.4865204686612756,-2.2307657592773396,70.72066808715385,16.424295125944496,0.6215220326871542,11,-0.8749980926513672,-1.7199993133544922,-3.477499008178711,-3.2249984741210938,-3.1899986267089844,4,-0.11894385002029562,-1.428572077329349,39.41999816894531,1.070594465537531,39.060001373291016,-1.2432431039193588,38.36000061035156,-0.11894385002029562
9764,2018-12-03,39.150001525878906,39.22999954223633,38.68000030517578,39.09000015258789,23382700.0,0.0035889056746876147,4.000052019212429,-0.13636600083229297,58.94246867261595,51.3919625368647,-1.0974965825044194,-0.9925537472314119,-2.8349820083942916,-3.2391091014541615,6.705008223069231,0.5499992370605469,0.39925746119143213,0.9305015563964858,-0.3675375408289199,2.2285406536218915,0.2814820077837865,1.579521105009185,-2.2555382722167963,75.00009349743996,18.094236502804804,0.6490195486127023,12,-1.0150012969970703,-1.8600025177001953,-3.5775022506713867,-3.365001678466797,-3.520000457763672,0,-0.11519800665267566,1.3783778210798525,39.0099983215332,-1.428572077329349,39.41999816894531,1.070594465537531,39.060001373291016,-0.11519800665267566
9765,2018-12-04,37.68999862670898,39.290000915527344,37.36000061035156,39.20000076293945,30198200.0,-0.037292537478059606,1.2840207302538915,-25.166126263589668,49.80287400428179,52.8852119251107,0.31926404374013373,0.4653155942318463,-1.3369181611222771,-1.7494262992644636,6.80650347294128,1.9300003051757812,0.1740127136236751,-0.5130012512207074,-1.8299696736168016,0.8039671711753869,-1.171485462418751,0.14548295997733618,-0.684913909296867,14.347744600957347,-45.57872092289588,0.6584842111980458,12,0.4700012207031321,-0.14999961853026633,-2.1174993515014577,-1.904998779296868,-1.9199981689453054,1,-0.04988053387950253,4.000052019212429,39.150001525878906,1.3783778210798525,39.0099983215332,-1.428572077329349,39.41999816894531,-0.04988053387950253
9766,2018-12-06,37.88000106811523,37.91999816894531,36.97999954223633,37.310001373291016,27455100.0,0.005041189926486389,1.8923306258509789,-0.3774827075722832,47.16459584562463,53.005123747390726,0.34066623491695935,0.30264378925011926,-1.4784523680619372,-1.9126538039500645,7.414077076616822,0.9399986267089844,-0.026097254079139987,-0.3304988861084084,-1.6377983574761572,0.9768005852593404,-0.9841486217922792,0.3231508495754625,1.779998779296882,33.582142663967645,-24.64078763873644,0.6536497356838744,12,0.4399986267089915,0.00999832153321023,-2.6550025939941335,-2.095001220703118,-2.0499992370605398,3,-0.064677948623441,1.2840207302538915,37.68999862670898,4.000052019212429,39.150001525878906,1.3783778210798525,39.0099983215332,-0.064677948623441
9767,2018-12-07,37.40999984741211,38.02000045776367,37.08000183105469,37.65999984741211,20605200.0,-0.01240763483237417,-1.0659400544959128,-0.43859672605105554,42.79999511719246,52.48035299075526,0.8884175495015825,0.7405164374609825,-0.9634778368830439,-1.407161839962626,7.844570173127208,0.9399986267089844,-0.08340250599216148,-0.756000137329103,-2.1102205901848166,0.5982203155266106,-1.4331103637569598,-0.0788899109012462,2.1963999938964847,16.412232079287495,-37.24053951192093,0.6771102264278577,12,0.9099998474121094,0.7250003814697266,-1.635000228881836,-1.625,-1.5099983215332031,4,-0.04517505035023117,1.8923306258509789,37.88000106811523,1.2840207302538915,37.68999862670898,4.000052019212429,39.150001525878906,-0.04517505035023117
9768,2018-12-10,37.349998474121094,37.599998474121094,36.709999084472656,37.540000915527344,16235400.0,-0.0016038859539093675,4.741976767080134,0.760009765625,41.6890085227171,51.810819653963094,1.0528684478318127,0.7649145070964494,-0.8534375077003773,-1.307985882513421,8.165023516978543,0.8899993896484375,0.0833928744351411,-0.7685014724731474,-2.168792006925372,0.6317890619790774,-1.4686467396992597,-0.068356205247035,2.203873361206057,24.806160288142507,-24.872723068408092,0.7001452672261107,12,0.8350009918212891,0.7850017547607422,-1.1349983215332031,-1.269998550415039,-1.4399986267089844,0,-0.03453807639975903,-1.0659400544959128,37.40999984741211,1.8923306258509789,37.88000106811523,1.2840207302538915,37.68999862670898,-0.03453807639975903
9769,2018-12-11,36.84000015258789,37.93000030517578,36.7400016784668,37.790000915527344,24295000.0,-0.013654574092862859,-1.069566948070257,4.999939768711854,41.137575682040314,50.21951907200028,1.583606124902687,1.2192882533533478,-0.3044199211940324,-0.7752722864000248,8.210549877334136,1.1899986267089844,0.13235017898950474,-1.2034997940063477,-2.7104565664232254,0.3034569784105301,-1.95697818021479,-0.4500214077979052,2.6001167727050785,5.038797513647144,-43.058110875573455,0.7534783862084399,12,1.3449993133544922,1.2950000762939453,-0.625,-0.7600002288818359,-0.6300010681152344,1,-0.02768730872798386,4.741976767080134,37.349998474121094,-1.0659400544959128,37.40999984741211,1.8923306258509789,37.88000106811523,-0.02768730872798386
9770,2018-12-12,36.97999954223633,37.4900016784668,36.83000183105469,37.310001373291016,23589100.0,0.003800200571894008,-1.095246745382985,0.34737006950774385,51.751600288167275,49.69850861468169,1.3714948685166917,1.0529396718762456,-0.4065149390098739,-0.8817717314270368,8.738636395714758,0.6599998474121094,0.18739885098119657,-1.012500381469728,-2.5929057065087733,0.5679049435693173,-1.8027030439892542,-0.22229771895020178,2.3509126694238276,20.610700360211876,-31.39595231720661,0.7902026625195241,12,1.2049999237060547,1.1550006866455078,-0.7649993896484375,-0.8999996185302734,-2.009998321533203,2,-0.0365061787677744,-1.069566948070257,36.84000015258789,4.741976767080134,37.349998474121094,-1.0659400544959128,37.40999984741211,-0.0365061787677744
9771,2018-12-13,36.7599983215332,37.29999923706055,36.38999938964844,37.02999877929688,18407300.0,-0.005949194792494561,1.2469093940293026,0.8181786655569643,43.47826952293127,47.97990736520145,1.375588361608024,1.262037592297503,-0.15618710948001535,-0.627134018025373,9.53518372869972,0.9099998474121094,0.21031614998040737,-1.1845014572143526,-2.855474012792662,0.48647109836395686,-2.019987735003504,-0.34901517942520144,2.466077365039453,22.69930610000117,-29.678712409053045,0.8354862777891533,12,1.2350006103515625,1.2650012969970703,-0.5449981689453125,-0.6799983978271484,0.13000106811523438,3,-0.026931390342028738,-1.095246745382985,36.97999954223633,-1.069566948070257,36.84000015258789,4.741976767080134,37.349998474121094,-0.026931390342028738
9772,2018-12-14,36.34000015258789,36.849998474121094,36.18000030517578,36.38999938964844,18146900.0,-0.011425413169817489,-2.6216221789201284,0.18518204552197198,41.32233020360372,46.45430198435272,1.46701555222198,1.6110558171776574,0.30632393048053075,-0.1621356322175629,10.215289154013213,0.6699981689453125,0.12025484912640394,-1.5069995880126967,-3.31503032559273,0.30103114956733634,-2.411014956802717,-0.6029842192226766,2.71591095616931,9.142848423549108,-43.706185202782436,0.9040153687900182,12,1.3950004577636719,1.5799999237060547,0.0924997329711914,-0.26000022888183594,-0.09999847412109375,4,-0.014034075932629952,1.2469093940293026,36.7599983215332,-1.095246745382985,36.97999954223633,-1.069566948070257,36.84000015258789,-0.014034075932629952
9773,2018-12-17,36.209999084472656,36.86000061035156,36.0,36.38999938964844,20725300.0,-0.003577354638672925,-1.8666759915059192,3.600061036087587,36.55172822024194,43.966441934088934,1.2941630392907655,1.6458714253846551,0.47755899596805307,0.01208755900997005,10.996342641574127,0.8600006103515625,-0.047100356219118567,-1.5230005264282198,-3.4442956498058592,0.3982945969494196,-2.483648088117043,-0.5623529647393966,2.615839159998032,10.880779858401622,-40.527358586580846,0.9606475616888209,12,1.4350013732910156,1.6200008392333984,0.22250080108642578,-0.12999916076660156,-0.43000030517578125,0,-0.00856110374017327,-2.6216221789201284,36.34000015258789,1.2469093940293026,36.7599983215332,-1.095246745382985,36.97999954223633,-0.00856110374017327
9774,2018-12-18,35.650001525878906,36.459999084472656,35.22999954223633,36.459999084472656,23690300.0,-0.015465274033488852,2.037045060658579,4.499978807273344,26.516489793543712,41.3790659106736,1.4588927987788054,2.081012999356929,1.0940880620062075,0.5922634969222855,11.53692079759468,1.2299995422363281,-0.2996207081008322,-1.9359981536865263,-4.023872041554554,0.1518757341815018,-2.9799350976205403,-0.8920612097525122,2.893252894144716,18.58414100188034,-26.35361934603256,1.0439369439340127,12,0.9749984741210938,1.7949981689453125,0.9074983596801758,0.42999839782714844,-0.2800025939941335,1,0.00729308023576003,-1.8666759915059192,36.209999084472656,-2.6216221789201284,36.34000015258789,1.2469093940293026,36.7599983215332,0.00729308023576003
9775,2018-12-19,35.189998626708984,36.560001373291016,34.950000762939446,35.81999969482422,32338800.0,-0.012903306577308205,-1.9009103749754894,0.7777814407354382,15.009057308689364,37.80622829545857,1.7064260863366059,2.430120667985747,1.5864552753155152,1.0647055475700142,12.645781333124532,1.6100006103515696,-0.5307659265380096,-2.2465009689331055,-4.570166916276122,0.0771649784099111,-3.4083339426046138,-1.0846679952615972,2.955665207980161,10.212681685220987,-26.6636457880426,1.161832973671507,12,1.2950019836425781,2.115001678466797,1.572500228881836,0.9200000762939453,0.8900032043457031,2,0.028985521385883173,2.037045060658579,35.650001525878906,-1.8666759915059192,36.209999084472656,-2.6216221789201284,36.34000015258789,0.028985521385883173
9776,2018-12-20,34.61999893188477,35.43000030517578,34.22999954223633,35.220001220703125,27230400.0,-0.016197775421098903,1.3529416164585413,0.9523829707358608,8.188227756994891,33.960476366547724,1.972827557824992,2.9845986189523117,2.174481314697111,1.6378886855167778,13.212291995328073,1.2000007629394531,-0.8450069973528116,-2.709500694274894,-5.341022305781962,-0.0779790827678255,-4.025261500028428,-1.3937398885213597,3.078272072759411,14.828868108708946,-14.6649329068916,1.3157608057535346,12,1.460000991821282,2.325000762939446,2.364999771118157,1.489999771118157,0.8100013732910085,3,0.010109829567210182,-1.9009103749754894,35.189998626708984,2.037045060658579,35.650001525878906,-1.8666759915059192,36.209999084472656,0.010109829567210182
9777,2018-12-21,33.75,36.0,33.669998168945305,34.669998168945305,40280400.0,-0.025129952591752103,-3.3148108902357607,1.5333244324070074,7.580716116151223,30.170666099151518,2.5357153196291122,3.7507686600260968,3.090164775270317,2.500934895402281,13.513088011432261,2.3300018310546946,-1.0246417697482642,-3.3914997100830107,-6.468294415682884,-0.31470500448313743,-4.929897062882951,-1.8531023572830705,3.393347570658925,2.5078924710611563,-20.871650106177512,1.5383973527999377,12,2.049999237060547,2.914999008178711,3.2349987030029297,2.3599987030029297,2.8199996948242188,4,0.09303701895254624,1.3529416164585413,34.61999893188477,-1.9009103749754894,35.189998626708984,2.037045060658579,35.650001525878906,0.09303701895254624
9778,2018-12-24,33.06999969482422,33.970001220703125,33.029998779296875,33.720001220703125,13391400.0,-0.020148157190393534,-1.5753373117481684,0.7065248038744187,4.896165609796412,26.143842757791084,2.8438080668804417,4.311588598705498,3.8285550137407682,3.1760251972299187,14.000696385316152,0.94000244140625,-1.2350399153892369,-3.8555000305175753,-7.425813367858652,-0.2851866931764988,-5.6406566991881135,-2.070343361847037,3.448144983526255,1.1331695788382796,-15.067478965126154,1.7851566686705371,12,2.190000534057617,3.2749996185302734,3.914999008178711,3.039999008178711,3.720001220703125,0,0.09585733332010626,-3.3148108902357607,33.75,1.3529416164585413,34.61999893188477,-1.9009103749754894,35.189998626708984,0.09585733332010626
9779,2018-12-26,34.139999389648445,34.169998168945305,32.610000610351555,33.259998321533196,22917200.0,0.03235560038398466,2.3191485907920066,-1.3538446189420035,22.047260177278332,22.84336052324787,1.5092499835953248,3.115423981618612,2.799956566446504,2.119422714898711,15.014734227117883,1.55999755859375,-1.3656790535833565,-2.6040002822875934,-6.357900360806333,1.1498997962311464,-4.480950321546963,-0.7270502430282235,1.8600006103515554,38.73413882984455,21.3779571500534,1.8769500392593714,12,0.8150005340576101,1.9950008392333913,2.969999313354485,1.969999313354485,2.6300010681152273,2,0.04803747565811878,-1.5753373117481684,33.06999969482422,-3.3148108902357607,33.75,1.3529416164585413,34.61999893188477,0.04803747565811878
9780,2018-12-27,34.470001220703125,34.5,33.110000610351555,33.799999237060554,17456600.0,0.009666134650100133,2.808219893920015,0.7613649663830008,23.72882152922888,20.648977412836494,0.8781042384583415,2.613021658347293,2.500892374798923,1.7925783402076263,16.53188611289363,1.3899993896484446,-1.492858343774678,-2.079498481750491,-5.883620697627578,1.7246237341265953,-3.9815595896890343,-0.1774373738119479,0.8519989013671889,54.86728452020336,37.929247191466416,1.9020611079385419,12,0.2649993896484375,1.664999008178711,2.8399972915649414,1.7449970245361328,2.6800003051757812,3,0.026109593249480367,2.3191485907920066,34.139999389648445,-1.5753373117481684,33.06999969482422,-3.3148108902357607,33.75,0.026109593249480367
9781,2018-12-28,34.34999847412109,35.36000061035156,34.18000030517578,34.860000610351555,16231300.0,-0.0034813676336618027,-1.7764762904920086,-0.7611949646145255,25.08143504611492,18.84443350644885,0.6931943202049311,2.4897197101134765,2.621739682212528,1.9165098339781395,17.37691090312003,1.1800003051757812,-1.5958255097990843,-1.9640010833740291,-5.69621852378647,1.768216357038412,-3.8301098035802497,-0.09789236316780858,-1.7399978637695312,51.32737985389358,32.904990924670415,1.8661087202062216,12,0.38500213623047586,1.7850017547607493,3.000000000000007,1.8649997711181712,2.819999694824226,4,0.050364000983492474,2.808219893920015,34.470001220703125,2.3191485907920066,34.139999389648445,-1.5753373117481684,33.06999969482422,0.050364000983492474
9782,2018-12-31,34.049999237060554,34.59999847412109,33.299999237060554,34.290000915527344,21613200.0,-0.008733602631352366,2.0232653043119715,0.4705895552530266,24.137941343359188,17.46512385346188,0.7087261533081488,2.494688547771325,2.906219658143314,2.217455821581744,17.883392226470395,1.2999992370605327,-1.8328847269168733,-1.995500373840322,-5.555556523815575,1.564555776134931,-3.7755284488279486,-0.2154722988526956,-1.3849986267089989,52.36358642578163,33.313268619325434,1.780028074987626,12,0.5350017547607351,2.085000991821282,3.0749998092651296,2.164999008178704,3.6300010681152273,0,0.040528666638359745,-1.7764762904920086,34.34999847412109,2.808219893920015,34.470001220703125,2.3191485907920066,34.139999389648445,0.040528666638359745
9783,2019-01-02,34.36999893188477,34.450000762939446,33.419998168945305,33.490001678466804,16970400.0,0.009397935447702732,-1.0196044699088402,-3.666629579591621,30.04846327538779,17.857565351444556,0.11205853812112565,1.9070223500692407,2.588928690224499,1.9058618101123344,18.417244429884157,1.0300025939941406,-2.007990598127961,-1.4435007095336871,-4.788381140419524,1.90137972135215,-3.1159409249766057,0.2289395059092314,-1.651098321533219,63.999938964844105,41.393650081638576,1.6724402154429179,1,0.21500205993651633,1.7650012969970632,2.755000114440911,1.844999313354485,3.229999542236321,2,0.06400933463220215,2.0232653043119715,34.049999237060554,-1.7764762904920086,34.34999847412109,2.808219893920015,34.470001220703125,0.06400933463220215
9784,2019-01-03,34.639999389648445,35.33000183105469,34.130001068115234,34.330001831054695,28750400.0,0.00785570166291727,-2.380288198063568,0.35227105242624174,31.487350845117973,19.68848685549218,-0.35344596580900856,1.3510909163234004,2.3235406899974507,1.6388968269310737,18.67381884917151,1.2000007629394531,-2.1450849186390215,-0.9480001449584918,-3.934704763160184,2.0387044732432003,-2.4413524540593414,0.5453521641423578,-1.8682767792968917,67.99994574652818,43.27649075786668,1.4933523091008474,1,-0.33499908447266336,1.4950008392333913,2.484999656677239,1.5749988555908132,2.3600006103515554,3,0.062067019739076246,-1.0196044699088402,34.36999893188477,2.0232653043119715,34.049999237060554,-1.7764762904920086,34.34999847412109,0.062067019739076246
9785,2019-01-04,35.810001373291016,35.84000015258789,34.860000610351555,35.029998779296875,22843800.0,0.033776039383886625,1.3333318195648691,2.5161572159873993,43.466324690889,23.608275403702635,-1.5938634937046743,0.034807295886238876,1.1792564951415017,0.4853111676055306,19.36756000641198,1.200000762939446,-2.226764252515153,0.3160017013549776,-2.5059456073544197,3.137949010064375,-1.094971952999721,1.7269753557096763,-2.986513202939463,98.818946122677,70.78921840388698,1.4109736543546973,1,-1.5050010681152344,0.3249988555908203,1.314997673034668,0.4049968719482422,1.4300003051757812,4,0.026808127552563343,-2.380288198063568,34.639999389648445,-1.0196044699088402,34.36999893188477,2.0232653043119715,34.049999237060554,0.026808127552563343
9786,2019-01-07,35.43000030517578,35.90999984741211,35.27000045776367,35.630001068115234,26180800.0,-0.010611590436817475,-1.4615339471078017,-0.25641038181080145,43.70678461438618,27.622283014617636,-1.2146097979943136,0.23383839383244975,1.5843136944433382,0.8803242346987901,19.68589258275894,0.6399993896484375,-2.2129746658599316,0.05850067138671733,-2.530425319376498,2.6474266621499325,-1.2359623239948903,1.352963666768325,-2.4858516555347734,81.60921724184294,49.07580260701247,1.2944629953816065,1,-1.1700000762939453,0.7049999237060547,1.6949987411499023,0.7849979400634766,1.5999984741211009,0,0.048546463615239066,1.3333318195648691,35.810001373291016,-2.380288198063568,34.639999389648445,-1.0196044699088402,34.36999893188477,0.048546463615239066
9787,2019-01-08,35.720001220703125,35.88999938964844,35.36000061035156,35.65999984741211,20440700.0,0.008185179594395242,1.6500090599578474,-0.30000572202407066,46.68472666868327,32.26545646560506,-1.3363055092643776,-0.19949279238835516,1.37257945213139,0.6015855864155029,20.14637352545216,0.529998779296875,-2.0873784251550944,0.4330015182495117,-1.980130098509548,2.8461331350085715,-0.7735642901300182,1.6395673266290416,-2.5979014991958493,92.3695382074612,54.7385840109236,1.2065658083795296,1,-1.460000991821289,0.41499900817871094,1.4799985885620117,0.5699977874755859,1.5399971008300781,1,0.04059341821639628,-1.4615339471078017,35.43000030517578,1.3333318195648691,35.810001373291016,-2.380288198063568,34.639999389648445,0.04059341821639628
9788,2019-01-09,36.060001373291016,36.11999893188477,35.5099983215332,35.86999893188477,16045100.0,0.009518480990163836,2.935518802913825,3.1666348782502474,52.859130388518686,35.68899760018732,-1.3494834174390888,-0.675736879327026,1.0609612298491484,0.28164529536046246,20.164251221852826,0.6100006103515696,-1.8460816113026652,0.8375015258789062,-1.406488481335387,3.0814915330931996,-0.2844934777282404,1.959496529486053,-2.7706276442294495,96.98504407034352,54.59246531491819,1.1219950036071473,1,-1.4450016021728516,0.0449981689453125,1.4349985122680664,0.5249977111816406,1.7099990844726562,2,0.04492509346060847,1.6500090599578474,35.720001220703125,-1.4615339471078017,35.43000030517578,1.3333318195648691,35.810001373291016,0.04492509346060847
9789,2019-01-10,35.81999969482422,36.0,35.5,35.90999984741211,16669600.0,-0.0066556203362920785,2.703697424377287,-0.47367892708000486,54.53237631202101,39.11161479827533,-0.9455467738423664,-0.5439581756944847,1.3464838755373023,0.5294975782934301,20.61260864734474,0.5600013732910156,-1.4998725966590243,0.6484998703002915,-1.484314517359472,2.781314257960055,-0.41790732352959026,1.7149070641301734,-2.3041759495367984,76.1905050242049,28.4993780727486,1.0664071938298825,1,-1.1100006103515554,0.13000106811523438,1.8924999237060547,0.7649993896484375,1.7299995422363281,3,0.04969287533394584,2.935518802913825,36.060001373291016,1.6500090599578474,35.720001220703125,-1.4615339471078017,35.43000030517578,0.04969287533394584
9790,2019-01-11,35.630001068115234,35.7400016784668,35.310001373291016,35.61000061035156,19161600.0,-0.00530426098067327,2.583310816180561,-0.22222693171703473,57.68646126547936,42.73439548931583,-0.6411184170759157,-0.48515804002762764,1.5565557717343879,0.7272797284611698,21.158032216427447,0.5099983215332031,-1.029305892071143,0.5260011672973661,-1.4451427231694822,2.4971450577642145,-0.45957077793605805,1.5115731125307903,-1.905843307900028,42.35308901275422,-9.102668448440916,0.9855719452334235,1,-0.920001983642571,0.31999969482421875,2.082498550415039,0.9549980163574219,2.1599998474121094,4,0.038450712624613415,2.703697424377287,35.81999969482422,2.935518802913825,36.060001373291016,1.6500090599578474,35.720001220703125,0.038450712624613415
9791,2019-01-14,35.77000045776367,35.9900016784668,35.349998474121094,35.40999984741211,16609400.0,0.003929255836417012,-1.6666613685130731,17.999618539004388,67.29450142169141,47.529568831352734,-0.6241430745096324,-0.7411263528150727,1.3832211833807335,0.5986713578060687,21.154410880851238,0.6400032043457031,-0.766924754757639,0.7155004501342788,-1.1260041011737911,2.5570050014423487,-0.20525182551975973,1.6362527257883173,-1.8541754038148994,56.79018159897471,-0.8217435415076437,0.9207522756540357,1,-1.0000019073486328,-0.4549999237060547,2.0799989700317383,0.8149986267089844,2.7000007629394602,0,0.04109592401148743,2.583310816180561,35.630001068115234,2.703697424377287,35.81999969482422,2.935518802913825,36.060001373291016,0.04109592401148743
9792,2019-01-15,35.83000183105469,36.0,35.56999969482422,35.720001220703125,13450000.0,0.0016774216528698815,-1.0975437290658727,0.30555673292925867,76.43675724973954,52.683823717391824,-0.45270478144971094,-0.8867591571305127,1.2760322170893232,0.5455757144101057,20.930299326215444,0.43000030517578125,-0.5196832104514968,0.801001739501956,-0.9786373634961123,2.5806408425000242,-0.08881781199707461,1.6908212910009865,-1.7378428668710342,64.19778087559284,-0.5352630887192333,0.8898195514990332,1,-0.7050018310546875,-0.5150012969970703,2.2749977111816406,0.7549972534179688,2.779998779296875,1,0.03349140069543988,-1.6666613685130731,35.77000045776367,2.583310816180561,35.630001068115234,2.703697424377287,35.81999969482422,0.03349140069543988
9793,2019-01-16,35.900001525878906,36.31999969482422,35.880001068115234,36.0099983215332,20838500.0,0.0019536614916817463,-4.8667378754355175,-0.9999653211263698,70.85306214689268,57.05779163981124,-0.3160901795162374,-1.0341977259063597,1.1648105866245615,0.4871103954026168,20.558415161995846,0.48999786376953125,-0.2667735286801971,0.8865013122558594,-0.8548156608165343,2.627818285328253,0.015842825719659004,1.7571597987920597,-1.6456153642791662,58.41595377032463,-9.208972107745346,0.8706584865361968,1,-0.3100013732910156,-0.6300010681152344,2.327498435974121,0.68499755859375,2.6699981689453125,2,0.037882917488845536,-1.0975437290658727,35.83000183105469,-1.6666613685130731,35.77000045776367,2.583310816180561,35.630001068115234,0.037882917488845536
9794,2019-01-17,35.90999984741211,36.20000076293945,35.7400016784668,35.79999923706055,25457200.0,0.00027850476624613485,-3.000066343793538,-1.0000346800762963,68.46149557446823,59.835032849097814,-0.14191800272402588,-1.0790419475770179,1.122205630438934,0.49153607474559635,19.383884200444506,0.45999908447265625,0.043872412801505334,0.8834997177124038,-0.8815454148486523,2.64854485027346,0.0009771514318757113,1.7660222839929318,-1.44905233248992,59.40588824051517,-9.426610913612592,0.8825225662805287,1,-0.11499977111816406,-0.6399993896484375,2.25,0.6749992370605469,2.8899993896484375,3,0.05179617427610772,-4.8667378754355175,35.900001525878906,-1.0975437290658727,35.83000183105469,-1.6666613685130731,35.77000045776367,0.05179617427610772
9795,2019-01-18,36.209999084472656,36.27999877929688,35.529998779296875,36.13000106811523,22670000.0,0.008354197670155772,5.818262211509742,0.7272506588986636,72.79411489713432,63.066958436069825,-0.42377511171678606,-1.3688909807018774,0.7808078266274165,0.18885086974314902,17.944125648700624,0.7500000000000071,0.30796567070698444,1.1324989318847685,-0.7096961826814692,2.974694046451006,0.21140137460164965,2.0535964891678873,-1.5631463515602633,88.65974516281264,16.885392682790126,0.9210975572831178,1,-0.39499855041503906,-1.1599979400634766,1.9500007629394531,0.375,2.319999694824226,4,0.03700635698614252,-3.000066343793538,35.90999984741211,-4.8667378754355175,35.900001525878906,-1.0975437290658727,35.83000183105469,0.03700635698614252
9796,2019-01-22,34.970001220703125,36.09000015258789,34.830001831054695,36.04999923706055,32850900.0,-0.03424462565924946,1.1724111849569243,-13.500309951837053,59.163365535353144,64.45347386569982,0.8315569838948562,-0.10680323308932316,1.973493717998906,1.420042665545921,16.15910037267614,1.3799972534179616,0.5313707632968416,-0.1249990463256836,-1.9555075787130036,1.7055094860616364,-1.0402533125193472,0.79025521986798,-0.15583379159954802,9.395945662247323,-62.15552333170711,0.9152542661936615,1,0.6049995422363281,-0.015001296997070312,3.1899986267089844,1.6149978637695312,3.6999969482421875,1,0.0806405375003163,5.818262211509742,36.209999084472656,-3.000066343793538,35.90999984741211,-4.8667378754355175,35.900001525878906,0.0806405375003163
9797,2019-01-23,36.88999938964844,37.41999816894531,35.959999084472656,36.09000015258789,36648300.0,0.054904149325812,-1.7547116848344388,-0.7407413948395528,69.03323915677888,66.25059706217317,-1.0113811230630176,-1.8756653262773995,0.009143047558737294,-0.49640887548592616,14.971272147020793,2.4499969482421875,0.6379864748473381,1.6379991531372085,-0.2446715918964557,3.5206698981708726,0.6966637806203764,2.5793345256540405,-2.059997558593743,79.53669773415494,6.7396084766601945,0.941335372516831,1,-0.7649993896484375,-1.875,1.119999885559082,-0.30500030517578125,2.2099990844726562,2,0.04283008558406354,1.1724111849569243,34.970001220703125,5.818262211509742,36.209999084472656,-3.000066343793538,35.90999984741211,0.04283008558406354
9798,2019-01-24,36.2400016784668,36.88000106811523,35.439998626708984,36.849998474121094,40436900.0,-0.017619889453401094,3.2985020240610594,-0.7624967217414109,61.428594005363436,67.01684347254455,-0.37231849625307234,-1.028746609695098,0.606320774550511,0.14700488084240249,13.038793890094198,1.4500007629394531,0.7626586836419733,0.8295013427734403,-0.7958704037928612,2.454873089339742,0.01681546949028956,1.6421872160565911,-1.4099998474121023,54.44022552404281,-18.18030047345325,0.8126858732831496,1,-0.11500167846679688,-1.2250022888183594,1.587498664855957,0.3449974060058594,2.4899978637695312,3,0.06539731849110209,-1.7547116848344388,36.88999938964844,1.1724111849569243,34.970001220703125,5.818262211509742,36.209999084472656,0.06539731849110209
9799,2019-01-25,35.779998779296875,36.83000183105469,35.560001373291016,36.63000106811523,25199500.0,-0.012693236144170728,1.0319945312666892,1.393453694960184,49.761505502203,66.13629283218052,0.09098120874629245,-0.46333483407990883,1.0057798356418601,0.5987997846689197,10.708016507969653,1.2700004577636719,0.8348214686189053,0.28749847412109375,-1.2298804842054807,1.8048774324476682,-0.47119100504219347,1.046187953284381,-0.6391973876953045,36.67947071368798,-31.279338193053917,0.758689479163286,1,0.345001220703125,-0.7649993896484375,1.9575014114379883,0.8050003051757812,2.940002441406257,4,0.07797655144532034,3.2985020240610594,36.2400016784668,-1.7547116848344388,36.88999938964844,1.1724111849569243,34.970001220703125,0.07797655144532034
9800,2019-01-28,35.36999893188477,35.529998779296875,34.669998168945305,35.47999954223633,26457000.0,-0.011458911721633047,7.19051771117173,0.12941213429492637,49.5253052816088,64.16193770550467,0.5143059585950169,0.01849600361187953,1.360184226233038,0.993174340405055,9.043715311047718,1.1100006103515696,0.8162386454733976,-0.1675012588500877,-1.6086694403335997,1.2736669226334243,-0.8880853495918402,0.5530828318916647,2.0499992370605398,25.454573197798748,-39.093072295940985,0.720584090741756,1,0.6749992370605398,-0.35499954223633523,1.6650009155273366,1.2150001525878835,3.2400016784667898,0,0.09697484898942843,1.0319945312666892,35.779998779296875,3.2985020240610594,36.2400016784668,-1.7547116848344388,36.88999938964844,0.09697484898942843
9801,2019-01-29,36.08000183105469,36.33000183105469,35.380001068115234,35.380001068115234,19312300.0,0.02007359119623464,-1.7142849357769168,-6.363607990012896,52.67062851968192,61.521256735498255,-0.1643857427653046,-0.5852606179085313,0.6107164866328247,0.2812561212000233,8.107607894669815,0.9600028991699148,0.8179364033292131,0.4560014724731474,-0.8895635097681378,1.8015664547144326,-0.21678101864749522,1.12878396359379,1.2849963378906253,51.27286044034104,-9.352512983354849,0.672782491120644,1,-0.035003662109375,-1.06500244140625,0.8149986267089844,0.5049972534179688,2.2999992370605398,1,0.06790456829005587,7.19051771117173,35.36999893188477,1.0319945312666892,35.779998779296875,3.2985020240610594,36.2400016784668,0.06790456829005587
9802,2019-01-30,35.43000030517578,36.02999877929688,35.25,36.02999877929688,22674000.0,-0.01801556244155833,1.60000254313794,-0.8571397431076772,45.53190683480194,58.70779503415484,0.47260839886419603,0.18280032858631046,1.1945108128542614,0.9271399065914352,6.480865911423238,0.8300018310546875,0.7949814376811872,-0.26300010681152486,-1.3929768806374554,0.8669766670144057,-0.8279884937244901,0.3019882801014404,1.8810978637695328,34.389191820333494,-20.743128631432533,0.564988386912965,1,0.6149978637695312,-0.41500091552734375,1.0824995040893555,1.154998779296875,2.759998321533196,2,0.09144786440479424,-1.7142849357769168,36.08000183105469,7.19051771117173,35.36999893188477,1.0319945312666892,35.779998779296875,0.09144786440479424
9803,2019-01-31,36.56999969482422,36.810001373291016,35.77000045776367,35.880001068115234,31274500.0,0.03217610442644858,-1.2857166811289829,-1.150000635784481,54.716982942778564,57.1806269639671,-0.6284447914826217,-0.8262942995877793,-0.006261541792817127,-0.20464180353663153,4.9059517109526345,1.3800010681152344,0.7262295249878363,0.7669992446899414,-0.24261979002513812,1.776618279405021,0.2621897273324052,1.2718087620474776,0.6882764741210963,87.9628844713828,34.0280505363017,0.5048095173575384,1,-0.5250015258789062,-1.5550003051757812,-0.33750057220458984,0.0149993896484375,2.5999984741210938,3,0.06918235713452714,1.60000254313794,35.43000030517578,-1.7142849357769168,36.08000183105469,7.19051771117173,35.36999893188477,0.06918235713452714
9804,2019-02-01,36.790000915527344,36.88000106811523,36.47999954223633,36.709999084472656,18712300.0,0.0060158934246385964,2.0769095337305634,0.11594491345042819,57.26816988693104,55.4555219628334,-0.7939867009310078,-0.9243563271394706,-0.28895604389505536,-0.4190544080286429,4.30908940560791,0.40000152587889914,0.6114636630592187,0.8795003890991211,-0.06443241977318337,1.8234331979714256,0.40753398466296886,1.3514667935352733,0.4165096934179715,95.92760024786901,38.853593781299494,0.4719664044361507,2,-0.7450027465820312,-1.7750015258789062,-0.9875011444091797,-0.44500160217285156,2.700000762939453,4,0.05273168193616984,-1.2857166811289829,36.56999969482422,1.60000254313794,35.43000030517578,-1.7142849357769168,36.08000183105469,0.05273168193616984
9805,2019-02-04,36.77000045776367,36.86999893188477,36.27000045776367,36.7400016784668,22890300.0,-0.0005436384144048567,4.2174749552176785,0.3749761586877742,56.361322661241324,55.14418386570988,-0.7668374209570317,-0.8735340931162483,-0.3199563315175027,-0.3965586962440426,4.1367778204677865,0.5999984741211009,0.5519952148885849,0.811499977111815,-0.2057050264446474,1.8287049806682774,0.30289747533358735,1.3201024788900426,0.3857799023816426,93.25150071964374,34.64862041840534,0.50860250177823,2,-0.7250022888183594,-1.5050010681152344,-1.2250003814697266,-0.6350002288818359,2.7900009155273438,0,0.05303238342842431,2.0769095337305634,36.790000915527344,-1.2857166811289829,36.56999969482422,1.60000254313794,35.43000030517578,0.05303238342842431
9806,2019-02-05,37.150001525878906,37.27000045776367,36.56999969482422,36.86999893188477,24378500.0,0.010334540750189136,1.6923082566115248,9.333799593082164,58.06845749130969,53.92587479176886,-0.8996983650157233,-1.1784919164280012,-0.7018161123863109,-0.7708714395027343,4.165047727173539,0.7000007629394531,0.521988210732033,1.1055009841918917,-0.00968563571807124,2.2206876041018546,0.5479076742369102,1.6630942941468732,-2.480003356933601,94.05946016380533,34.67038734595827,0.5575933099549825,2,-1.180002212524414,-1.7900028228759766,-1.715001106262207,-1.0150012969970703,2.7199974060058665,1,0.03930010833123698,4.2174749552176785,36.77000045776367,2.0769095337305634,36.790000915527344,-1.2857166811289829,36.56999969482422,0.03930010833123698
9807,2019-02-06,37.16999816894531,37.290000915527344,36.790000915527344,37.13999938964844,20357300.0,0.0005382676243628204,2.703645097485165,0.10713750493862753,57.81056009909772,53.52387102440599,-0.9787235607448181,-1.142884923382482,-0.7476558689215551,-0.7816526425979191,4.201686188726228,0.5,0.444553485349779,1.0529977798461942,-0.15779719423394312,2.2637927539263316,0.4476002928061291,1.6583952668862594,-2.44799995422364,92.10508483934358,31.246539142731258,0.6053974870400678,2,-1.1899986267089844,-1.8099994659423828,-1.7349977493286133,-1.0349979400634766,3.3000030517578196,2,0.03255321384925014,1.6923082566115248,37.150001525878906,4.2174749552176785,36.77000045776367,2.0769095337305634,36.790000915527344,0.03255321384925014
9808,2019-02-07,37.68000030517578,37.709999084472656,37.09000015258789,37.15999984741211,22902300.0,0.013720800682109457,1.1379346632202731,17.334053916581894,60.25492606428053,54.6898066424146,-1.4114051615840069,-1.6077269742176838,-1.2742391621579117,-1.2945489478165513,4.637909681993597,0.6199989318847656,0.5378256600746525,1.4819999694824233,0.08485127514953206,2.8791486638153145,0.7834256223159812,2.1805743166488654,-2.8552819824218787,97.91674945097448,35.35120676583492,0.6985743471664454,2,-1.4900016784667969,-2.115001678466797,-2.3199996948242188,-1.5450000762939453,2.2399978637695312,3,0.013534987192214576,2.703645097485165,37.16999816894531,1.6923082566115248,37.150001525878906,4.2174749552176785,36.77000045776367,0.013534987192214576
9809,2019-02-08,37.599998474121094,37.7599983215332,36.9900016784668,37.5,18071000.0,-0.0021231908282043355,2.6666666666666665,0.19230458863661373,58.26396423530097,55.6607687483804,-1.1690218100660488,-1.462518770413304,-1.2243404283653092,-1.2166584735354675,5.041979775691387,0.7699966430664062,0.3909919978293459,1.3129981994628892,-0.20436868638724803,2.8303650853130264,0.5543147565378206,2.071681642387958,-2.602163305664064,89.26173981167146,28.757795669549154,0.7586834429250693,2,-1.0949993133544922,-1.654998779296875,-2.2399978637695312,-1.4649982452392578,2.1800003051757884,4,0.04175531272706845,1.1379346632202731,37.68000030517578,2.703645097485165,37.16999816894531,1.6923082566115248,37.150001525878906,0.04175531272706845
9810,2019-02-11,37.0,37.7400016784668,36.900001525878906,37.70000076293945,14761400.0,-0.015957406874206548,1.153839382216723,-7.000114442664225,63.0630480249011,56.81548202673809,-0.350333597878695,-0.7954015503591023,-0.6810581252185912,-0.6222817529555513,5.217669520109798,0.8400001525878906,0.33204972152076095,0.6444997787475586,-0.8716786972120616,2.160678254707179,-0.1135894592322515,1.4025890167273687,-1.7811917792968757,36.13452112671541,-29.560510407658825,0.758089237979809,2,-0.49500083923339844,-0.7850017547607422,-1.7799997329711914,-0.8649997711181641,2.470001220703132,0,0.06729734266126486,2.6666666666666665,37.599998474121094,1.1379346632202731,37.68000030517578,2.703645097485165,37.16999816894531,0.06729734266126486
9811,2019-02-12,37.2400016784668,37.45000076293945,37.040000915527344,37.310001373291016,14626400.0,0.006486531850453892,1.342866485013624,0.09999945504384172,52.873578338059424,57.631223304877814,-0.45648988356884956,-0.9693256048015542,-0.9987230681350994,-0.8790210774859588,5.705284445605848,0.4500007629394531,0.41927912800225187,0.8110013961792006,-0.7280190877582768,2.350021880116678,0.0414911542104619,1.5805116381479394,-1.817898249697265,46.39195529320156,-16.827135340695264,0.7695102419687394,2,-0.4750022888183594,-1.025003433227539,-2.0200014114379883,-1.105001449584961,2.80999755859375,1,0.06229859264925075,1.153839382216723,37.0,2.6666666666666665,37.599998474121094,1.1379346632202731,37.68000030517578,0.06229859264925075
9812,2019-02-13,37.02999877929688,37.45000076293945,36.790000915527344,37.2400016784668,14326400.0,-0.005639175341158653,1.095234058528256,3.000054495912705,56.99110873752724,57.88390394873878,0.004850753528508278,-0.7007397425283628,-0.8820304820185854,-0.6804406707456323,6.110051506664268,0.6599998474121094,0.5464780007222814,0.5409986495971779,-0.993254101997799,2.075251401192155,-0.22612772620031052,1.3081250253946664,-1.420863759106254,24.742113977167545,-37.952127573265,0.7671263757974868,2,-0.014999389648444605,-0.8150005340576243,-1.8324985504150462,-0.8949985504150462,2.430000305175774,2,0.07669457861758588,1.342866485013624,37.2400016784668,1.153839382216723,37.0,2.6666666666666665,37.599998474121094,0.07669457861758588
9813,2019-02-14,37.2599983215332,37.459999084472656,36.75,36.959999084472656,16008400.0,0.006211167967008269,1.0285666018168838,-1.4285480736045242,63.65310809298562,58.59334152718929,-0.13072680588755503,-0.8681375047342996,-1.1913740363209797,-0.9284651623672175,6.378829713793693,0.7099990844726562,0.6117443957662232,0.7029983520507841,-0.8418548308720872,2.2478515349736554,-0.06942823941064802,1.4754249435122162,-1.4787942372351708,50.49496723509528,-14.850093272115679,0.7724265914614342,2,-0.24499893188476562,-1.0450000762939453,-2.062498092651367,-1.1249980926513672,1.9200019836425781,3,0.08615145045014172,1.095234058528256,37.02999877929688,1.342866485013624,37.2400016784668,1.153839382216723,37.0,0.08615145045014172
9814,2019-02-15,37.77000045776367,37.77999877929688,37.150001525878906,37.599998474121094,15877100.0,0.013687658593793506,5.631597968156665,0.5666747199369302,71.73909738375912,60.3019831630246,-0.5443401236648313,-1.2982081325319328,-1.7809432291396377,-1.4551466491084142,6.977528442531645,0.6299972534179759,0.8138974290673602,1.1200004577636733,-0.4836791832871441,2.7236800988144907,0.3181606372382646,1.921840278289082,-1.8304928344868259,99.02928802109498,27.45532848646461,0.8018398205254094,2,-0.595001220703125,-1.5450019836425781,-2.410000801086426,-1.635000228881836,1.8600006103515554,4,0.05692342295801334,1.0285666018168838,37.2599983215332,1.095234058528256,37.02999877929688,1.342866485013624,37.2400016784668,0.05692342295801334
9815,2019-02-19,37.54999923706055,37.93999862670898,37.47999954223633,37.75,12853500.0,-0.005824760869387324,-1.7058757531218378,-1.1764613485919444,64.61227055931846,61.02907350391447,-0.22580647117128194,-1.0252344862477258,-1.5976385405058764,-1.2170279724334705,7.575705710495233,0.45999908447264914,0.8535472954368544,0.8329992294311523,-0.8048821144121519,2.4708805732744565,0.014058557509500247,1.6519399013528044,-1.4264424981817,67.22690422534349,-6.629355971979294,0.818940671921651,2,-0.2049999237060547,-1.2450008392334055,-2.219999313354492,-1.414999008178711,2.6599998474121094,1,0.059387472371381644,5.631597968156665,37.77000045776367,1.0285666018168838,37.2599983215332,1.095234058528256,37.02999877929688,0.059387472371381644
9816,2019-02-20,37.790000915527344,37.91999816894531,37.52999877929688,37.70000076293945,14970400.0,0.006391522858672172,1.2286019466151814,-0.4499990463293216,75.54107478441237,62.99913069117164,-0.4084276260795292,-1.0995089209463913,-1.8784297972808588,-1.4336602279881276,7.382869413270875,0.3899993896484304,0.8627664536988462,0.9320009231567354,-0.5508355430589305,2.4148373893724013,0.19058269004890604,1.6734191562645648,-1.4484711501088796,87.39513577452921,8.193507411437295,0.7414182331078315,2,-0.44500160217285156,-1.4850025177002024,-2.460000991821289,-1.6550006866455078,2.6299972534179688,2,0.04445621234387165,-1.7058757531218378,37.54999923706055,5.631597968156665,37.77000045776367,1.0285666018168838,37.2599983215332,0.04445621234387165
9817,2019-02-21,38.47000122070313,38.47000122070313,37.43999862670898,37.61000061035156,22082200.0,0.017994185993691847,1.3953531697450299,9.55554613656601,72.83649481624408,64.39708277472315,-0.9885906810249807,-1.7445123179030801,-2.577007148281652,-2.0856206347730293,7.847089271490376,1.0300025939941548,0.9063176043632737,1.533001136779795,-0.11605107207248722,3.1820533456320774,0.7084750323536539,2.3575272412059363,-1.936655191929809,100.0,21.001672083116432,0.8245261044261406,2,-0.8600006103515696,-1.9000015258789134,-3.427501678466804,-2.335000991821296,1.509998321533196,3,0.041070911521237985,1.2286019466151814,37.790000915527344,-1.7058757531218378,37.54999923706055,5.631597968156665,37.77000045776367,0.041070911521237985
9818,2019-02-22,38.61000061035156,38.7400016784668,38.40999984741211,38.47999954223633,20376900.0,0.003639183395010903,-1.4444538634340693,0.15116392540941306,72.3038661119163,65.95707187212486,-1.098293633004559,-1.789607681579895,-2.7324054775197553,-2.194086334060529,8.985899303125022,0.3300018310546875,0.9116629402507144,1.5545005798339844,-0.21954041406051772,3.3285415737284865,0.6674800828867333,2.4415210767812354,-1.805522854708066,91.8238329786545,14.34867513117122,0.8870204969472508,2,-0.8649997711181641,-1.9050006866455078,-3.390000343322754,-2.4750003814697266,1.7000007629394531,4,0.022014982146703277,1.3953531697450299,38.47000122070313,1.2286019466151814,37.790000915527344,-1.7058757531218378,37.54999923706055,0.022014982146703277
9819,2019-02-25,38.56999969482422,38.79999923706055,38.310001373291016,38.65999984741211,16212000.0,-0.0010360247318053073,1.6486447475591022,-0.69230317791015,71.95115710653128,66.94463954786154,-1.0127272167811867,-1.6125458590936574,-2.692144522841204,-2.1254979316216946,10.125030667993576,0.48999786376953125,0.9228959082724444,1.3749996185302749,-0.415437106433707,3.1654363434942567,0.4797812560482839,2.270217981012266,-1.4558381115289976,83.08827654298834,7.294411593353217,0.8952183624819918,2,-0.7950000762939453,-1.835000991821289,-3.1399993896484375,-2.434999465942383,1.4500007629394531,0,0.01581541652004259,-1.4444538634340693,38.61000061035156,1.3953531697450299,38.47000122070313,1.2286019466151814,37.790000915527344,0.01581541652004259
9820,2019-02-26,38.79999923706055,38.86000061035156,38.40999984741211,38.63000106811523,18127700.0,0.005963172000418515,2.1034437399700088,-1.8888653414149055,70.88600260171465,68.94602002160102,-1.0734279422232262,-1.657377486249075,-2.9237193389840996,-2.3270387211204593,10.440865311508555,0.4500007629394531,0.8734509043880081,1.4334991455078097,-0.27616689995348764,3.143165190969107,0.5786661227771646,2.2883321682384548,-1.3823868760875655,95.77455707934293,21.370341962571487,0.8548330227306487,2,-0.9949989318847656,-2.0349998474121094,-3.2674989700317383,-2.664999008178711,1.470001220703125,1,0.021391800190085686,1.6486447475591022,38.56999969482422,-1.4444538634340693,38.61000061035156,1.3953531697450299,38.47000122070313,0.021391800190085686
9821,2019-02-27,38.52999877929688,38.72000122070313,38.38999938964844,38.63999938964844,17534900.0,-0.006958774821463676,1.4444193274935662,-0.6470693833586961,66.19043640009897,69.96816753966453,-0.6718501954654457,-1.2589661941279147,-2.651371680776684,-2.03273472287362,11.627068266456721,0.4099998474121094,0.8479360141230359,1.040998840332037,-0.6312248671943905,2.7132225478584644,0.2048869865688232,1.8771106940952507,-0.8239087684481845,76.76046689680246,4.405465950960846,0.8361118537632135,2,-0.7249984741211009,-1.7649993896484446,-3.0974979400634837,-2.394998550415046,1.8800010681152273,2,0.04360239705168323,2.1034437399700088,38.79999923706055,1.6486447475591022,38.56999969482422,-1.4444538634340693,38.61000061035156,0.04360239705168323
9822,2019-02-28,38.66999816894531,38.900001525878906,38.52000045776367,38.54999923706055,18315300.0,0.00363351658665656,-3.222316414114655,-1.090893327784784,62.92422217220088,69.8871802151329,-0.6199449499793985,-1.2055991103454602,-2.7738088028213355,-2.139226468116803,12.821931690236799,0.3800010681152344,0.8353872091453951,1.018998336791995,-0.425626956273085,2.463623629857075,0.29668569025945146,1.7413109833245386,-0.7331260381960405,61.01639026282611,-7.770403074358626,0.7223126465325413,2,-0.6449966430664062,-1.8849983215332031,-3.4049978256225586,-2.5349979400634766,1.75,3,0.0452547215635859,1.4444193274935662,38.52999877929688,2.1034437399700088,38.79999923706055,1.6486447475591022,38.56999969482422,0.0452547215635859
9823,2019-03-01,39.099998474121094,39.5099983215332,38.81999969482422,38.849998474121094,24117200.0,0.01111973947599254,-3.4516391021854695,2.0833518771656547,67.9425496731049,69.46534158061577,-0.8509831520117928,-1.5139614781276407,-3.176697139188377,-2.5331978721495716,13.91169204882865,0.8400001525878906,0.9282030675308661,1.3224987030029283,-0.16598103741984715,2.8109784434257037,0.5782588327915406,2.066738573214316,-0.9705004643458963,65.83325915847564,-0.3485715764595625,0.7442398702113876,3,-0.625,-2.010000228881836,-3.529998779296875,-2.964998245239258,1.6100006103515625,4,0.02250642205773179,-3.222316414114655,38.66999816894531,1.4444193274935662,38.52999877929688,2.1034437399700088,38.79999923706055,0.02250642205773179
9824,2019-03-04,38.72999954223633,39.650001525878906,38.38000106811523,39.25,15970400.0,-0.009462888652787438,-1.0819723902881226,-2.0800018310546875,71.89868185588989,70.27494283579036,-0.36932624248129287,-1.04473478403105,-2.7652735112352644,-2.118577182216626,14.701870272307737,1.270000457763679,1.0123031808680167,0.8554998397827163,-0.6147589125561908,2.3257585921216233,0.12037046361326276,1.5906292159521698,0.779998779296875,27.558925036720606,-40.67120948143017,0.7351293761694537,3,-0.1849994659423828,-1.5699996948242188,-3.1599998474121094,-2.594999313354492,2.3100013732910156,0,0.0407952969204568,-3.4516391021854695,39.099998474121094,-3.222316414114655,38.66999816894531,1.4444193274935662,38.52999877929688,0.0407952969204568
9825,2019-03-05,38.72000122070313,38.9900016784668,38.54999923706055,38.790000915527344,14946000.0,-0.0002581544449101747,-1.1463342017119464,0.13461467923558038,69.89244003909063,69.64731675297683,-0.19658247885698898,-0.9287756599997152,-2.6982830503388655,-2.073461848639546,15.768963389964341,0.44000244140625,1.0469945819636521,0.7480014801025447,-0.6716143227419096,2.167617282946999,0.03819357868032114,1.4578093815247684,0.9300003051757741,26.771655908424236,-42.39414324106083,0.7098079014222259,3,-0.1750011444091868,-1.5600013732910227,-3.1500015258789134,-2.585000991821296,2.3600006103515554,1,0.03357435940279485,-1.0819723902881226,38.72999954223633,-3.4516391021854695,39.099998474121094,-3.222316414114655,38.66999816894531,0.03357435940279485
9826,2019-03-06,38.61000061035156,38.95000076293945,38.45000076293945,38.88000106811523,11051900.0,-0.0028409247645568847,1.4390252979651839,3.85716621253435,71.82321315289761,69.53472990149389,0.046899332105653,-0.7418208966379325,-2.5130178576855116,-1.9327787914523782,16.433860566501878,0.5,0.9897856159490388,0.5650009155273423,-0.8265148850124504,1.956516716067135,-0.13075698474255404,1.2607588157972387,1.0400009155273438,18.110193648381614,-54.33372113058046,0.6957579002698963,3,0.37000083923339844,-1.1599998474121094,-3.0800018310546875,-2.4750003814697266,2.4300003051757812,2,0.04299403836235771,-1.1463342017119464,38.72000122070313,-1.0819723902881226,38.72999954223633,-3.4516391021854695,39.099998474121094,0.04299403836235771
9827,2019-03-07,38.38000106811523,38.65999984741211,38.13999938964844,38.56999969482422,14176700.0,-0.005956994006746319,1.810821399482437,0.7036974243773318,65.46963945869268,68.77537138446905,0.2936725933646471,-0.43903246706042864,-2.180827598357034,-1.654600854156378,16.913127925395433,0.5200004577636719,1.0056853294980925,0.274501228332511,-1.0609186708585199,1.6099211275235419,-0.393208721263008,0.94221117792803,1.2446004486084021,15.894128406064636,-56.875477296485926,0.667709949595517,3,0.5149993896484446,-0.9300003051757741,-2.8500022888183523,-2.2450008392333913,2.9199981689453196,3,0.052892098040699054,1.4390252979651839,38.61000061035156,-1.1463342017119464,38.72000122070313,-1.0819723902881226,38.72999954223633,0.052892098040699054
9828,2019-03-08,38.18999862670898,38.47999954223633,37.88999938964844,38.22000122070313,13652900.0,-0.0049505585231496285,1.145458076418896,0.15790953078891384,56.363602735482104,67.04342089879692,0.46693568381132877,-0.22015042445229227,-1.8668135374288042,-1.4072957855697084,16.8556966565559,0.5900001525878906,0.9485345390444664,0.05899887084959943,-1.2616054753041723,1.3796032170033712,-0.6013033022272865,0.7193010439264853,1.3752188049316416,17.045390507483763,-50.237847033433056,0.6603021730768867,3,0.5800018310546946,-0.4799976348876882,-2.6599998474121023,-2.0549983978271413,3.590000152587905,4,0.058392239393188605,1.810821399482437,38.38000106811523,1.4390252979651839,38.61000061035156,-1.1463342017119464,38.72000122070313,0.058392239393188605
9829,2019-03-11,39.16999816894531,39.2400016784668,38.099998474121094,38.25,25653900.0,0.02566115678126657,1.1509389147599272,-30.663954227576067,69.95071901381652,66.93950050014158,-0.46824456530035263,-1.1346740911799955,-2.7433514946265234,-2.338881106975407,17.264489959355675,1.1400032043457031,0.8937671648605985,0.960498428344728,-0.41280267519959324,2.333799531889049,0.2738478765725674,1.6471489801168886,0.29470618017577266,94.81456364175816,26.38720399206315,0.686650551772161,3,-0.3999977111816406,-1.2099971771240234,-3.6399993896484375,-3.0349979400634766,2.8000030517578196,0,0.03931582812143919,1.145458076418896,38.18999862670898,1.810821399482437,38.38000106811523,1.4390252979651839,38.61000061035156,0.03931582812143919
9830,2019-03-12,39.4900016784668,39.72999954223633,38.97000122070313,39.15999984741211,21376100.0,0.008169607466951279,-1.1408431029110166,0.3586983563597764,70.53139428919991,67.42182915448612,-0.7600003274158951,-1.3265827815813935,-2.9646803696046504,-2.615622659528171,17.999242064596537,0.759998321533196,0.841482111289082,1.1560018539428683,-0.2070505099707063,2.519054217856443,0.47447567198607743,1.837528035899659,-1.6000022888183594,86.95663892027491,20.06403752362985,0.681526181956788,3,-0.6800022125244141,-1.4900016784667969,-3.960002899169922,-3.355001449584961,3.079998016357422,1,0.03925042216206687,1.1509389147599272,39.16999816894531,1.145458076418896,38.18999862670898,1.810821399482437,38.38000106811523,0.03925042216206687
9831,2019-03-13,39.560001373291016,39.86000061035156,39.36999893188477,39.68999862670898,21550400.0,0.0017725928551273196,1.0851081098629656,-0.3939288851897875,65.43908430042495,67.70125827984435,-0.7470941012824568,-1.279460833441675,-2.929288931031479,-2.6560442515424683,18.820119658904783,0.49000167846678977,0.7959667561719073,1.110001564025879,-0.2559150337180114,2.475918161769769,0.42704326515393376,1.792959862897824,-1.633201980590819,84.7716217681595,21.155323433867835,0.6829582988719465,3,-0.6850013732910156,-1.345001220703125,-3.9050025939941406,-3.4250011444091797,2.8699989318847656,2,0.03842265937811362,-1.1408431029110166,39.4900016784668,1.1509389147599272,39.16999816894531,1.145458076418896,38.18999862670898,0.03842265937811362
9832,2019-03-14,39.86999893188477,39.95000076293945,39.36999893188477,39.47000122070313,16567600.0,0.007836136193944965,1.0714300311306053,-3.076970479488401,67.0270008340783,67.59953063106362,-0.9710912590768999,-1.4395921829899336,-3.1184488689136316,-2.94074768775733,20.065958096342428,0.5800018310546804,0.7509960805119533,1.2779991149902443,-0.0564767933137702,2.612475023294259,0.6107611608382371,1.9452370691422516,-1.8658714904785185,96.11641855719391,34.57824418704591,0.6672379541520065,3,-0.9499988555908274,-1.5199985504150462,-4.204999923706062,-3.734998703002937,2.1300010681152273,3,0.029345422999419668,1.0851081098629656,39.560001373291016,-1.1408431029110166,39.4900016784668,1.1509389147599272,39.16999816894531,0.029345422999419668
9833,2019-03-15,40.47000122070313,40.52000045776367,39.540000915527344,39.90999984741211,66922700.0,0.01504896676429368,1.9696962691096147,1.4000114441572986,72.30047621009126,67.6441744481971,-1.5157154243927593,-1.8833384104879087,-3.598466172943951,-3.504365144527995,21.62844329730079,0.9799995422363281,0.7623530471722972,1.7175012588501062,0.2887455528570442,3.146256964843168,1.0031234058535716,2.4318791118466407,-2.3491213800048882,97.93391751748563,37.5056096395933,0.7143778529965316,3,-1.2650012969970774,-1.8350009918212962,-4.800002098083503,-4.335000991821296,1.5200004577636648,4,0.020508969392687204,1.0714300311306053,39.86999893188477,1.0851081098629656,39.560001373291016,-1.1408431029110166,39.4900016784668,0.020508969392687204
9834,2019-03-18,39.91999816894531,40.45000076293945,39.88000106811523,40.22999954223633,21799700.0,-0.013590388810674314,-1.9231085244778485,-0.5535725233479266,62.2270475029172,66.79246416640005,-0.8707254431323719,-1.2269084717982182,-2.9410996429004683,-2.921444816203092,22.888475901140076,0.5900001525879048,0.77873848511652,1.0599983215332003,-0.3809809434705116,2.500977586536912,0.3395086890313479,1.7804879540350527,-1.6071886788818333,61.290155861223525,5.112613745940536,0.7204896325018558,3,-0.7149982452392578,-1.2849979400634766,-4.042499542236328,-3.7849979400634766,1.9300003051757812,0,0.046593203799255356,1.9696962691096147,40.47000122070313,1.0714300311306053,39.86999893188477,1.0851081098629656,39.560001373291016,0.046593203799255356
9835,2019-03-19,39.77999877929688,40.349998474121094,39.70000076293945,39.97999954223633,16787000.0,-0.003506998899547531,-2.6111305379830667,0.6451608933735081,64.0449293724529,65.92821041301731,-0.6308987129578867,-0.9605236637536123,-2.7308684093961446,-2.7453356200185723,23.90024134627371,0.6499977111816406,0.7302482303005462,0.8084989547729577,-0.548328027792941,2.1653259373388565,0.13008546349000483,1.4869124460559107,-1.2906140118173894,35.65211333948129,-17.181495023660077,0.6784134912829501,3,-0.5749988555908274,-1.1449985504150462,-3.554999351501472,-3.644998550415046,3.150001525878899,1,0.05505285340898536,-1.9231085244778485,39.91999816894531,1.9696962691096147,40.47000122070313,1.0714300311306053,39.86999893188477,0.05505285340898536
9836,2019-03-20,39.47000122070313,39.79999923706055,38.900001525878906,39.7599983215332,23337900.0,-0.00779279960046364,3.8648665367603847,1.4499799729157687,58.658036538502856,65.17136564410733,-0.2079491544709029,-0.5462161763074747,-2.3405427327309596,-2.3990675911728303,24.463565653519943,0.8999977111816406,0.6884029425444851,0.4145013809204201,-0.8383771032702683,1.6673798651111085,-0.21193786117492408,1.0409406230157643,-0.8181671980009071,35.185189545839236,-15.927071507882381,0.6264392420953458,3,-0.2650012969970774,-0.8350009918212962,-3.1100025177002024,-3.335000991821296,3.6100006103515554,2,0.07854062270702555,-2.6111305379830667,39.77999877929688,-1.9231085244778485,39.91999816894531,1.9696962691096147,40.47000122070313,0.07854062270702555
9837,2019-03-21,40.04999923706055,40.16999816894531,39.25,39.45000076293945,17684000.0,0.014694654127682005,1.1904813805631245,-2.0689809394773,59.9580783204457,65.5707518202144,-0.587978042717431,-1.0559127257356735,-2.8411658382441374,-2.9146244731661994,24.568405245641134,0.9199981689453125,0.6801036256568267,0.9154994964599581,-0.38044536009595475,2.211444353015871,0.2675270681820052,1.563471924737911,-1.2487118995534061,70.98755984015936,20.839456221089314,0.6479724282779562,3,-0.7399997711181641,-1.414999008178711,-3.560000419616699,-3.914999008178711,3.4000015258789062,3,0.05942574565426928,3.8648665367603847,39.47000122070313,-2.6111305379830667,39.77999877929688,-1.9231085244778485,39.91999816894531,0.05942574565426928
9838,2019-03-22,39.459999084472656,39.97000122070313,39.349998474121094,39.93999862670898,17030100.0,-0.01473158960866916,1.2962863540996699,-0.8000012715689772,57.314622211315786,64.16674106438097,0.22475186163551086,-0.42052847326267795,-2.1879709875115623,-2.2904233044889963,24.392352798225033,0.7000007629394531,0.6643734370594743,0.2829994201660142,-0.9961633572860009,1.5621621976180293,-0.35658196855999336,0.9225808088920218,-0.55999755859375,36.128892531311294,-16.179435722204538,0.6395813887260061,3,0.2500019073486328,-0.8249988555908203,-2.8450002670288086,-3.3249988555908203,4.069999694824226,4,0.06436900594168593,1.1904813805631245,40.04999923706055,3.8648665367603847,39.47000122070313,-2.6111305379830667,39.77999877929688,0.06436900594168593
9839,2019-03-25,39.18000030517578,39.52000045776367,38.93999862670898,39.47999954223633,15844100.0,-0.0070957624377404604,2.0526326356472793,0.6249990065883156,54.37261309557472,62.37132093175595,0.5658207462372502,-0.0974849134295539,-1.8389910273956787,-1.9679242080051438,24.143316923105974,0.5800018310546946,0.6937358887318581,-0.027499389648440342,-1.2744052618357031,1.2194064825388224,-0.6509523257420682,0.5959535464451875,1.3400001525878906,19.31030128279331,-34.7316928771238,0.623452936093631,3,0.5300006866455078,-0.3449993133544922,-2.5650014877319336,-3.0450000762939453,4.239997863769531,0,0.07172029993373452,1.2962863540996699,39.459999084472656,1.1904813805631245,40.04999923706055,3.8648665367603847,39.47000122070313,0.07172029993373452
9840,2019-03-26,39.63000106811523,39.72000122070313,39.209999084472656,39.400001525878906,11188300.0,0.011485471144317527,1.487816224564747,-0.7666670905229727,59.107143222069034,61.66777192304974,0.1539576139835006,-0.5081699089847262,-2.207234158081185,-2.384351811201647,23.900392424731894,0.5400009155273509,0.8024093918466306,0.3810012817382713,-0.8640464529060594,1.626049016382602,-0.24152258558389406,1.0035251490604367,0.8583993530273517,57.480430851670405,-1.0609780124271566,0.622523867322167,3,0.07999992370606179,-0.6500015258788991,-2.930002212524407,-3.525001525878899,3.020000457763679,1,0.05601810108937877,2.0526326356472793,39.18000030517578,1.2962863540996699,39.459999084472656,1.1904813805631245,40.04999923706055,0.05601810108937877
9841,2019-03-27,40.209999084472656,40.38999938964844,39.68000030517578,39.68000030517578,18266600.0,0.014635326790946701,-1.6792479990787126,2.3043471049707973,65.378132619376,61.48456434363838,-0.3622347984543097,-1.0075087042625483,-2.7015625385701156,-2.954526620680923,23.94692498224068,0.7599983215332102,0.7865690347001006,0.8769992828369126,-0.3902912786049413,2.1442898442787666,0.24335400211598568,1.5106445635578396,0.24743330078125325,87.58619238165902,22.67322443287172,0.6336452807209257,3,-0.4999980926513672,-1.2299995422363281,-3.385000228881836,-4.259998321533203,3.0800018310546875,2,0.06764489635995719,1.487816224564747,39.63000106811523,2.0526326356472793,39.18000030517578,1.2962863540996699,39.459999084472656,0.06764489635995719
9842,2019-03-28,40.41999816894531,40.5,40.11999893188477,40.209999084472656,10454400.0,0.005222558797663535,1.0540445800770797,0.39622560027638626,68.67672119918291,61.0819248979819,-0.5431275912603581,-1.138027232316702,-2.8236197766952102,-3.160247515530891,23.82118353598756,0.38000106811522727,0.7500689148386144,0.9994983673095703,-0.31579545853129787,2.3147921931504385,0.3418514543891362,1.6571452802300044,-1.4799995422363352,94.8716820110284,22.916346642458535,0.6576469129204359,3,-0.7199974060058594,-1.4399986267089844,-3.594999313354492,-4.469997406005859,2.8800010681152344,3,0.0658090990254685,-1.6792479990787126,40.209999084472656,1.487816224564747,39.63000106811523,2.0526326356472793,39.18000030517578,0.0658090990254685
9843,2019-03-29,39.97999954223633,40.34000015258789,39.59000015258789,40.20000076293945,21135700.0,-0.010885666666037519,2.0,-1.0476294277929155,57.45858100195231,60.55209528676358,-0.20109226209871878,-0.6626976802272395,-2.301235600396126,-2.715452100392838,22.720854193572105,0.8299980163574219,0.7374369218367605,0.5154996871948256,-0.8134562579148508,1.844455632304502,-0.14897828536001612,1.1799776597496674,-1.0088008880615291,66.66666666666681,-2.2981070925960267,0.6644779725548384,3,-0.279998779296875,-0.7749996185302734,-2.8899993896484375,-4.439998626708984,2.779998779296875,4,0.0867934282249625,1.0540445800770797,40.41999816894531,-1.6792479990787126,40.209999084472656,1.487816224564747,39.63000106811523,0.0867934282249625
9844,2019-04-01,40.310001373291016,40.38999938964844,39.97000122070313,40.34000015258789,14326000.0,0.008254172957307349,5.461646810258709,0.13635733111388543,57.536769088581,59.82896636633337,-0.5251828892844514,-0.9151824283895706,-2.543640945289397,-3.034059012778343,22.42064036597017,0.4199981689453054,0.6997236459395424,0.7665014266967773,-0.5664533727695016,2.0994562261630563,0.10002402696363788,1.4329788264299168,-1.3082266921997103,85.27143473915177,17.814886562408276,0.6664773997331391,4,-0.6100006103515625,-1.105001449584961,-3.085000991821289,-4.635000228881836,2.2399978637695312,0,0.07988085577539583,2.0,39.97999954223633,1.0540445800770797,40.41999816894531,-1.6792479990787126,40.209999084472656,0.07988085577539583
9845,2019-04-02,40.02000045776367,40.38999938964844,39.810001373291016,40.16999816894531,14237200.0,-0.007194267071384819,-1.0350954685084426,5.000127161749746,54.063599000899075,59.318473306599614,-0.2207743073297621,-0.5510477064306656,-2.177278681523333,-2.7399820195789033,22.013012541896316,0.5799980163574219,0.5656564394564185,0.41150054931640767,-0.8784650191778667,1.701466117810682,-0.23348223493072595,1.0564833335635413,-0.9882612702941955,47.252788711847785,-17.26939921342438,0.6449827842471366,4,-0.3000011444091797,-0.8150005340576172,-2.7650012969970703,-4.315000534057617,2.8999977111816406,1,0.08495746307574215,5.461646810258709,40.310001373291016,2.0,39.97999954223633,1.0540445800770797,40.41999816894531,0.08495746307574215
9846,2019-04-03,40.27000045776367,40.58000183105469,39.97000122070313,40.29999923706055,21040200.0,0.006246876490265008,1.0677847749343505,0.19999491365936778,53.57144316848835,58.60884717860435,-0.3859469361192467,-0.7065324892655127,-2.3064629525657665,-2.979780335209405,21.858779267568867,0.6100006103515554,0.5217782930957142,0.5785005569457979,-0.6532594334578903,1.8102605473494862,-0.03737943825604617,1.194380552147642,-1.208896054043585,68.68678305969028,7.823928151595261,0.6158799952018443,4,-0.5100002288818359,-1.0349998474121094,-2.9850006103515625,-4.534999847412109,2.8800010681152344,2,0.05910109364442273,-1.0350954685084426,40.02000045776367,5.461646810258709,40.310001373291016,2.0,39.97999954223633,0.05910109364442273
9847,2019-04-04,40.40999984741211,40.61999893188477,40.11999893188477,40.31999969482422,12294800.0,0.0034765182035514375,-1.040809335855755,-3.0001271617497456,49.41632855110393,57.73125899413637,-0.5246863328773799,-0.7237592342637811,-2.383425598986456,-3.117761651251648,22.29267897166304,0.5,0.4831564718916965,0.6170000076293931,-0.4877289121261441,1.7217289273849303,0.06463554775162805,1.1693644675071582,-1.2881395465986358,79.61171520843772,22.46989665197185,0.5523644598777678,4,-0.6300010681152344,-1.1550006866455078,-3.125,-4.674999237060547,1.8699989318847727,3,0.07126951445162333,1.0677847749343505,40.27000045776367,-1.0350954685084426,40.02000045776367,5.461646810258709,40.310001373291016,0.07126951445162333
9848,2019-04-05,40.41999816894531,40.54999923706055,40.310001373291016,40.43000030517578,21141000.0,0.0002474219641415143,-1.086976713328468,-0.11113465858517357,55.434793425439125,57.84927903078796,-0.42933750179288666,-0.5882873900935266,-2.3080167399037776,-3.125663271544866,23.191556507379353,0.23999786376953125,0.4983856852638411,0.5154983520507841,-0.32704073677205514,1.3580374408736233,0.09422880763936092,0.9367678964622073,-1.2082495502675599,75.30847336297123,17.919269470881986,0.42126954441142006,4,-0.5049991607666016,-1.164999008178711,-3.0149974822998047,-4.664997100830078,2.490001678466797,4,0.07125188517024572,-1.040809335855755,40.40999984741211,1.0677847749343505,40.27000045776367,-1.0350954685084426,40.02000045776367,0.07125188517024572
9849,2019-04-08,40.709999084472656,40.75,40.16999816894531,40.349998474121094,12467200.0,0.007174688982300559,1.6363573311138855,-35.99237223493516,59.78949262035584,57.92509563059761,-0.5358330264963627,-0.7979089736434801,-2.4926501906216245,-3.41249855909804,23.257933263971744,0.5800018310546875,0.47027967444751084,0.728499221801755,-0.11288420167240076,1.5698826452759107,0.3078075100646771,1.1491909335388328,-1.4137554470024796,95.74457723758701,34.1349396374643,0.42069171173707925,4,-0.5399990081787109,-1.3899993896484375,-2.9275007247924805,-4.649999618530273,1.7800025939941406,0,0.05035616023490519,-1.086976713328468,40.41999816894531,-1.040809335855755,40.40999984741211,1.0677847749343505,40.27000045776367,0.05035616023490519
9850,2019-04-09,41.040000915527344,41.13999938964844,40.56999969482422,40.70000076293945,14949600.0,0.008106161593615768,1.1111213150886214,0.9444432670707413,66.45703144368395,58.04497327774293,-0.7205682742916792,-1.0601913724294292,-2.698059915156506,-3.7319548465473957,22.970390632567504,0.5699996948242188,0.5119481750965988,0.9810010910034208,0.049519199523167856,1.9124829824836738,0.5152601452632908,1.4467420367435508,-1.6274567690547812,91.4531084940725,25.406228776899326,0.4657409457401273,4,-0.6750011444091797,-1.5250015258789062,-3.1875009536743164,-4.909999847412109,2.1499977111816335,1,0.03679333060058232,1.6363573311138855,40.709999084472656,-1.086976713328468,40.41999816894531,-1.040809335855755,40.40999984741211,0.03679333060058232
9851,2019-04-10,41.08000183105469,41.290000915527344,40.77999877929688,41.18000030517578,13375200.0,0.0009746811558235535,2.1875163912929008,-0.2941130271853157,62.17497287777005,57.322556797585946,-0.6975342879723812,-1.0334652602385432,-2.6333241081380265,-3.7565997725044014,22.5970501039032,0.5100021362304616,0.6026204234061794,0.9450019836425767,-0.060174462315394806,1.9501784296005482,0.44241376066359095,1.4475902066215625,-1.494712160264541,82.05139073193146,15.942527412326442,0.5025882229789868,4,-0.6400012969970703,-1.4900016784667969,-3.22750186920166,-4.950000762939453,2.4599990844726562,2,0.04479056124334613,1.1111213150886214,41.040000915527344,1.6363573311138855,40.709999084472656,-1.086976713328468,40.41999816894531,0.04479056124334613
9852,2019-04-11,41.040000915527344,41.13999938964844,40.849998474121094,41.11999893188477,9249400.0,-0.0009737320775167202,3.8333916139492006,0.7999923704891228,71.46741440255418,58.87909384209728,-0.6261874419983116,-0.9500247176873131,-2.4659371419617173,-3.7104208436390564,22.110248602880656,0.29000091552734375,0.6342334059770707,0.8465009689331069,-0.22756261162532354,1.9205645494915373,0.3094691786538917,1.383532759212322,-1.2501458953687319,77.67862616739669,7.456217743606999,0.5370317902792155,4,-0.48999977111816406,-1.4500007629394531,-2.8249998092651367,-4.909999847412109,1.7399978637695384,3,0.051413269085801794,2.1875163912929008,41.08000183105469,1.1111213150886214,41.040000915527344,1.6363573311138855,40.709999084472656,0.051413269085801794
9853,2019-04-12,41.29999923706055,41.33000183105469,40.95000076293945,41.06999969482422,11536400.0,0.00633524161143062,1.6206542756797284,-2.8750655667347598,78.96173524957607,61.2596456377634,-0.7590779786167019,-1.2065119308651902,-2.629652995598576,-3.9658599957931813,21.125623362783337,0.3800010681152344,0.5832346579991281,1.0649993896484347,-0.11314389727654373,2.243142676573413,0.47592774618594547,1.6540710331109238,-1.3301267094576872,97.41357764857541,19.8939222975431,0.5890716434624881,4,-0.7299976348876953,-1.6899986267089844,-3.1274986267089844,-5.1699981689453125,1.9900016784667969,4,0.02372880291380075,3.8333916139492006,41.040000915527344,2.1875163912929008,41.08000183105469,1.1111213150886214,41.040000915527344,0.02372880291380075
9854,2019-04-15,41.77999877929688,41.79999923706055,41.2599983215332,41.31999969482422,12729100.0,0.011622265159889178,1.160003662109375,2.000000000000031,79.13277115632933,64.04510921058898,-1.127163060781882,-1.6232447616576664,-3.0128996794011513,-4.440059599648997,20.27450626839618,0.5400009155273438,0.5043137131917419,1.4519989013671974,0.0980247781546737,2.805973024579721,0.7750118397609356,2.1289859629734593,-1.6197081492107657,98.37394591811791,17.56270530194162,0.6769870616062629,4,-0.8949985504150462,-1.8299999237060618,-3.5399980545044016,-5.649997711181648,1.5200004577636648,0,0.027046460055790478,1.6206542756797284,41.29999923706055,3.8333916139492006,41.040000915527344,2.1875163912929008,41.08000183105469,0.027046460055790478
9855,2019-04-16,41.97000122070313,42.18000030517578,41.5099983215332,41.84000015258789,10053600.0,0.004547689012868172,1.436374229256688,0.2826115801171059,76.66667437311871,66.61124601110346,-1.1303358030270942,-1.7294343572220967,-3.1013018098767446,-4.6165518370873,19.87769750884853,0.6700019836425781,0.5558294661195049,1.532501220703132,0.020167658153802392,3.044834783252462,0.7763344394284672,2.288668001977797,-1.5473572135011082,85.00008174342418,4.837389054427064,0.7561667812746637,4,-0.8200016021728587,-1.4300003051757884,-3.6050004959106516,-5.840000152587898,0.759998321533196,1,0.012389812786261167,1.160003662109375,41.77999877929688,1.6206542756797284,41.29999923706055,3.8333916139492006,41.040000915527344,0.012389812786261167
9856,2019-04-17,42.56999969482422,42.63999938964844,41.88999938964844,42.13999938964844,15338700.0,0.014295888888969488,1.6315803563063003,3.307667478505644,79.13279272871628,69.9130753641715,-1.5307433523865583,-2.197972008708426,-3.6028836045103247,-5.176740604265881,21.045668554026236,0.75,0.6059772689974352,1.9774997711181612,0.26101760634230686,3.6939819358940156,1.119258688730234,2.8357408535060884,-1.831031553986918,96.08940452393028,17.052525042821543,0.8582410823879262,4,-1.1650009155273438,-1.7999992370605469,-4.164999961853027,-6.399999618530273,0.09999847412109375,2,0.014564222135997396,1.436374229256688,41.97000122070313,1.160003662109375,41.77999877929688,1.6206542756797284,41.29999923706055,0.014564222135997396
9857,2019-04-18,42.43000030517578,42.83000183105469,42.040000915527344,42.7400016784668,13959300.0,-0.0032886866490970945,2.2244824874855005,-0.7209329146040702,86.13567031144329,73.32428390706085,-1.2002978486869509,-1.9716123092900801,-3.3647098519812033,-5.009316802830227,21.908263828341802,0.7900009155273438,0.7084319949710363,1.7185003280639677,-0.16180523261095914,3.5988058887388945,0.7783475477265043,2.658653108401431,-1.310825914576256,78.72333517980809,-1.8007026802231962,0.9401527803374621,4,-0.9300003051757812,-1.5649986267089844,-3.885000228881836,-5.944999694824219,0.040000915527350855,3,0.02616074952552294,1.6315803563063003,42.56999969482422,1.436374229256688,41.97000122070313,1.160003662109375,41.77999877929688,0.02616074952552294
9858,2019-04-22,42.0,42.40999984741211,41.86000061035156,42.2599983215332,10179600.0,-0.010134346030709951,-1.0370451478909555,0.8387005475912139,74.21200306487277,74.92678506756273,-0.5840207581610031,-1.4140645432229633,-2.8559490909773757,-4.552198057827745,22.67072977287079,0.5699996948242188,0.7982449357142087,1.1614999771118164,-0.7059641266402252,3.028964080863858,0.2277679252357956,2.0952320289878372,-0.5386601213094409,47.13375950938729,-31.435253222388354,0.9337320518760208,4,-0.2999992370605469,-1.1349983215332031,-3.364999771118164,-5.375,-0.0800018310546875,0,0.018571399507068653,2.2244824874855005,42.43000030517578,1.6315803563063003,42.56999969482422,1.436374229256688,41.97000122070313,0.018571399507068653
9859,2019-04-23,41.9900016784668,42.18999862670898,41.709999084472656,41.97000122070313,16963600.0,-0.0002380552746000797,1.285742831451737,-0.07692533415493841,80.68538602132904,76.50771335396774,-0.41723662348540813,-1.2466715370299966,-2.763103532285804,-4.52093165803187,24.03813836839015,0.479999542236321,0.9177482047585954,1.0110015869140625,-0.7509222845858048,2.77292545841393,0.1300396511641324,1.8919635226639926,0.8400001525878906,36.36379399533568,-44.25941953543453,0.8809619357499325,4,-0.18500137329101562,-1.125,-3.0700016021728516,-5.0800018310546875,-0.25,1,0.030959732914876525,-1.0370451478909555,42.0,2.2244824874855005,42.43000030517578,1.6315803563063003,42.56999969482422,0.030959732914876525
9860,2019-04-24,41.849998474121094,42.25,41.7400016784668,42.02999877929688,25514100.0,-0.0033342033519732084,-1.5500305180437934,-8.999809269505747,75.48382015807601,77.98647416289063,-0.1679096912489939,-0.9821810557370014,-2.5208291062192245,-4.3696791896783225,25.25159341484796,0.5099983215332031,1.0105257307144981,0.7599985122680692,-0.9219931083151707,2.441990132851309,-0.08099729802354716,1.6009943225596857,0.9576033020019565,12.499914850716277,-66.75670214951096,0.840995810291619,4,-0.009998321533203125,-0.9849967956542969,-2.9299983978271484,-4.879999160766602,-0.8499984741210938,2,0.03464757027019005,1.285742831451737,41.9900016784668,-1.0370451478909555,42.0,2.2244824874855005,42.43000030517578,0.03464757027019005
9861,2019-04-25,42.93000030517578,43.810001373291016,42.11000061035156,42.45000076293945,27730500.0,0.02580649630662557,-1.9310361837237369,-2.6666596024243425,81.18808796077288,79.06654900269272,-1.0704626187812707,-1.9478250040753977,-3.4916385440465874,-5.443214410302183,26.2090964389703,1.9600028991699219,1.0930833779694638,1.7040002822875948,-0.11284976759426968,3.5208503321694593,0.7955752573466626,2.612425307228527,-1.220001220703125,58.09523290517945,-20.244167108385334,0.908425024940931,4,-0.5499992370605469,-1.5749988555908203,-4.010000228881836,-5.604999542236328,-1.970001220703125,3,-0.004658764535702575,-1.5500305180437934,41.849998474121094,1.285742831451737,41.9900016784668,-1.0370451478909555,42.0,-0.004658764535702575
9862,2019-04-26,43.08000183105469,43.959999084472656,42.86999893188477,43.93000030517578,16530400.0,0.0034940956164126735,1.3956151750157044,-1.7708318432157928,81.81816522535874,79.383930111113,-1.0065030131906951,-1.9903755692810279,-3.5216832783598235,-5.591559546264477,27.13585139912653,1.0900001525878835,1.1258962853010956,1.7210016250610352,-0.2317770825808978,3.673780332702968,0.7446122712400651,2.697390978882005,-1.3400001525878906,60.889010959201386,-17.097085798769683,0.9763893538209669,4,-0.4700031280517578,-1.6300029754638672,-4.160001754760742,-5.485002517700195,-1.6800003051757812,4,-0.009517261947138977,-1.9310361837237369,42.93000030517578,-1.5500305180437934,41.849998474121094,1.285742831451737,41.9900016784668,-0.009517261947138977
9863,2019-04-29,43.45000076293945,43.5,42.90999984741211,43.16999816894531,11832500.0,0.008588647078887623,2.105255232645686,-0.32941540781430917,82.15959918870637,79.72024433693268,-1.1616071600013598,-2.199870039454879,-3.772367456676079,-5.951187217956431,28.991693896387616,0.5900001525878906,1.2091149072737437,1.9175004959106445,-0.13353171198984626,3.9685327038111353,0.8919843919603991,2.94301659986089,-1.6211991882324241,77.33340793185764,1.5278079169058287,1.0255161039502438,4,-0.7150020599365234,-2.000001907348633,-4.477500915527344,-5.855001449584961,-2.1500015258789062,0,-0.022554649597893883,1.3956151750157044,43.08000183105469,-1.9310361837237369,42.93000030517578,-1.5500305180437934,41.849998474121094,-0.022554649597893883
9864,2019-04-30,43.52999877929688,43.65999984741211,43.040000915527344,43.560001373291016,15703000.0,0.0018411510921230168,4.3913057900585475,-0.10715112873119081,81.04733837012631,80.20698478104464,-1.0809339474960709,-2.1357669838901003,-3.746102532403107,-6.022478950462094,30.925217566743502,0.6199989318847656,1.2763973685315975,1.8364986419677791,-0.3136083275304813,3.9866056114660395,0.7614451572186525,2.9115521267169058,-1.6159493041992263,80.63059425148539,6.523220257774142,1.0750534847491287,4,-0.6949996948242259,-2.079999923706062,-4.35749816894532,-5.93499946594239,-2.379997253417976,1,-0.03698600173444744,2.105255232645686,43.45000076293945,1.3956151750157044,43.08000183105469,-1.9310361837237369,42.93000030517578,-0.03698600173444744
9865,2019-05-01,43.41999816894531,43.79999923706055,43.29999923706055,43.47999954223633,14327500.0,-0.002527006970739598,-2.3333418104599266,1.9998728544187825,78.67641283981635,80.1562759045002,-0.8310107140876468,-1.8529906117796102,-3.5218339044878064,-5.881011233102278,33.256147987977215,0.5,1.3002444358679384,1.5564981460571303,-0.5740444070435728,3.6870406991578335,0.4912268695067752,2.6217694226074855,-1.4241107094726573,70.81073724755962,-2.1971013158582196,1.065271276550352,5,-0.5849990844726562,-1.8349990844726562,-4.147497177124023,-5.82499885559082,-1.9399986267089844,2,-0.0386917678794394,4.3913057900585475,43.52999877929688,2.105255232645686,43.45000076293945,1.3956151750157044,43.08000183105469,-0.0386917678794394
9866,2019-05-02,42.650001525878906,43.38999938964844,42.36000061035156,43.31999969482422,18051100.0,-0.01773368667751629,1.5432145279180167,11.166380570919957,66.73598157524073,78.00075493381101,-0.05416882073873097,-0.9439446011780888,-2.651897868311309,-5.086739312897677,34.77723153080922,1.05999755859375,1.275177540781094,0.6675014495849609,-1.3512203167114407,2.6862232158813626,-0.34185943356324344,1.6768623327331653,-0.5755496014062516,18.125074505877024,-52.0491967658119,1.0093608831482013,5,0.18499755859375,-0.8750019073486328,-3.3050012588500977,-5.055002212524414,-1.3600006103515625,3,-0.038687021497003427,-2.3333418104599266,43.41999816894531,4.3913057900585475,43.52999877929688,2.105255232645686,43.45000076293945,-0.038687021497003427
9867,2019-05-03,43.290000915527344,43.5099983215332,42.7400016784668,42.97000122070313,12751000.0,0.015005846817147228,1.0263216013813319,-0.4776127900885817,69.17150486539401,77.44069957831337,-0.6250822073097808,-1.4304591020522253,-3.2043822784211216,-5.690990833380226,36.367751493322366,0.8599967956542969,1.2806169470844395,1.1635007858276367,-0.7928362652806413,3.1198378369359148,0.1853322602734977,2.1416693113817757,-1.1401271046546881,64.58341611764114,-2.0566473632060536,0.9781685255541374,5,-0.4550018310546875,-1.5150012969970703,-3.945000648498535,-5.695001602172852,-2.0699996948242116,4,-0.05382309498217075,1.5432145279180167,42.650001525878906,-2.3333418104599266,43.41999816894531,4.3913057900585475,43.52999877929688,-0.05382309498217075
9868,2019-05-06,43.29999923706055,43.40999984741211,42.70000076293945,42.77000045776367,13307500.0,0.00023096145349388308,-1.1194060443189324,1.6562477648237262,66.10170861354257,75.82029097744821,-0.48196698236364455,-1.2792183424222046,-3.12945835902633,-5.663862175716488,38.016879146281966,0.7099990844726562,1.2201544067846157,1.0294990539550781,-0.818953529529793,2.877951637439949,0.10527276221264259,1.9537253456975137,-1.0777204152438884,65.27774466405467,2.542260605228172,0.9242262917424372,5,-0.4499988555908203,-1.5249996185302734,-3.9599990844726562,-5.704999923706055,-1.8499984741210938,0,-0.04387985553485718,1.0263216013813319,43.290000915527344,1.5432145279180167,42.650001525878906,-2.3333418104599266,43.41999816894531,-0.04387985553485718
9869,2019-05-07,42.7599983215332,43.11000061035156,42.36999893188477,43.0,15505200.0,-0.012471153003281277,2.217378324363292,-0.45283439857200436,57.79090476115228,73.85441148890114,0.1997501845321139,-0.6089850385918751,-2.507769601386755,-5.081354220498795,39.26290942235155,0.9300003051757741,1.137870176930278,0.38699817657470703,-1.3189672351623045,2.0929635883117186,-0.46598452929379874,1.2399808824432128,-0.4682106892103022,27.77764532288529,-30.813783960046052,0.852982705868505,5,0.27500152587890625,-0.8749980926513672,-3.307497978210449,-5.164999008178711,-1.0699996948242259,1,-0.034144039798463366,-1.1194060443189324,43.29999923706055,1.0263216013813319,43.290000915527344,1.5432145279180167,42.650001525878906,-0.034144039798463366
9870,2019-05-08,42.54999923706055,42.959999084472656,42.36000061035156,42.72999954223633,13076900.0,-0.004911110680911879,-1.1428610354223434,0.7499960263848049,49.78631973544891,70.3653261305318,0.5805361603490553,-0.29519519180446707,-2.2242533632598906,-4.831873081980582,40.076166736635145,0.5999984741210938,1.1314567885907678,0.10149917602539205,-1.485583378793109,1.688581730843893,-0.692042101383862,0.8950404534346461,-0.191483146651656,16.521652596487154,-35.78461434930878,0.7935412774092511,5,0.6100006103515625,-0.6649990081787109,-3.097498893737793,-4.954999923706055,-0.23999786376953125,2,-0.03290241448376474,2.217378324363292,42.7599983215332,-1.1194060443189324,43.29999923706055,1.0263216013813319,43.290000915527344,-0.03290241448376474
9871,2019-05-09,42.91999816894531,42.97999954223633,42.15999984741211,42.290000915527344,13624400.0,0.008695627227238711,1.1866658528645833,-3.4999788072733438,54.98979897849937,67.38439654754744,0.23352708745327533,-0.548394807597191,-2.5062157036710246,-5.1563248122602445,40.6185085183397,0.8199996948242188,1.1226754158709298,0.37949829101562216,-1.081913510469839,1.8409100925010833,-0.35120760972711196,1.1102041917583563,1.0400009155273438,56.296235595969414,7.028691343765978,0.730705900742732,5,0.060001373291015625,-0.9549980163574219,-3.457498550415039,-5.32499885559082,-0.3599967956542969,3,-0.033550761606296886,-1.1428610354223434,42.54999923706055,2.217378324363292,42.7599983215332,-1.1194060443189324,43.29999923706055,-0.033550761606296886
9872,2019-05-10,43.150001525878906,43.22000122070313,42.22000122070313,42.70000076293945,12931500.0,0.005358885525303059,2.389829631784744,0.7142900393581593,62.20808651184334,65.16756180567376,0.016201123102256076,-0.6453021400223378,-2.648207975500476,-5.332274931875446,41.29095324275467,1.0,1.1620717891846368,0.5040016174316406,-0.7971785066842827,1.805181741547564,-0.1465884446263246,1.1545916794896058,0.7739975738525402,79.20013427734375,28.437345867597763,0.6505900620579628,5,-0.17000198364257812,-1.1100025177001953,-3.652501106262207,-5.525001525878906,0.09999847412109375,4,-0.043105458738768254,1.1866658528645833,42.91999816894531,-1.1428610354223434,42.54999923706055,2.217378324363292,42.7599983215332,-0.043105458738768254
9873,2019-05-13,42.27999877929688,43.060001373291016,42.13999938964844,42.56999969482422,17108700.0,-0.020162287736194995,-2.2280788638888516,-0.6444453863433911,52.60320393276556,62.00710242374478,0.785376398431147,0.3181983350527702,-1.7123513697327368,-4.410653465974271,41.70846112237464,1.0100021362304688,1.043755654224853,-0.41500110626220277,-1.5681478502129451,0.7381456376885396,-0.9915744782375739,0.1615722657131684,1.6087203353881776,12.962884471383326,-37.98456569061591,0.5765733719753694,5,0.6900005340576101,-0.21500015258789773,-2.762499809265144,-4.635000228881843,0.8600006103515554,0,-0.02507089851461386,2.389829631784744,43.150001525878906,1.1866658528645833,42.91999816894531,-1.1428610354223434,42.54999923706055,-0.02507089851461386
9874,2019-05-14,42.90999984741211,43.38999938964844,42.27000045776367,42.27000045776367,16592600.0,0.014900687944762181,-2.5,-2.2068874799400713,58.74588393628828,59.79259921224166,0.0650169226959747,-0.23484594015325655,-2.255892150916111,-4.975906781557498,41.75247493666297,1.1199989318847656,0.9152789963855241,0.15849990844726847,-0.9137778492245161,1.230777666119053,-0.3776389703886238,0.6946387872831608,0.9087704782714852,61.60003662109374,5.550084622617497,0.5361388788358915,5,-0.08500099182128906,-0.845001220703125,-3.325000762939453,-5.26500129699707,0.7700004577636719,1,-0.034024681651466104,-2.2280788638888516,42.27999877929688,2.389829631784744,43.150001525878906,1.1866658528645833,42.91999816894531,-0.034024681651466104
9875,2019-05-15,42.4900016784668,42.91999816894531,42.150001525878906,42.75,37268400.0,-0.009787885584684797,1.5666783227898402,-0.4062477648236893,45.92593691477044,57.48037202774496,0.37908699007002866,0.2383259055328324,-1.7522091615360509,-4.485600862267773,41.32865727810718,0.7699966430664062,0.735663904924138,-0.2874982833862276,-1.3037425681901382,0.728746001417683,-0.7956204257881794,0.22062385901572412,1.2616178097753945,28.00018310546875,-26.6430348146204,0.508122142401954,5,0.33499717712402344,-0.22500228881835938,-2.745001792907715,-4.780002593994141,1.0699996948242188,2,-0.0188280305990961,-2.5,42.90999984741211,-2.2280788638888516,42.27999877929688,2.389829631784744,43.150001525878906,-0.0188280305990961
9876,2019-05-16,43.18999862670898,43.29999923706055,42.40999984741211,42.56999969482422,17593700.0,0.016474392106153424,1.1190457809001775,-2.3846266707748014,50.924343887341216,55.452909696850206,-0.26402059295146074,-0.43515112938646894,-2.3551156729359732,-5.10140456399354,40.62417243611396,0.8899993896484375,0.5718227628358648,0.3814987182617102,-0.6458589526897143,1.4088563892131347,-0.13218011721399847,0.8951775537374189,0.49715605758946424,83.99993896484318,28.90143981030119,0.513678835475711,5,-0.41499900817870383,-0.8199996948242116,-3.2499990463256765,-5.284999847412102,0.4099998474121165,3,-0.020375023880500054,1.5666783227898402,42.4900016784668,-2.5,42.90999984741211,-2.2280788638888516,42.27999877929688,-0.020375023880500054
9877,2019-05-17,43.540000915527344,43.810001373291016,43.02000045776367,43.060001373291016,13915900.0,0.008103780966594476,-1.8214249221735548,0.7741941438143436,50.75885502404933,53.74814818690652,-0.6423846343168265,-0.7354374218200661,-2.594543966157609,-5.350432211259495,39.908970721593114,0.7900009155273438,0.4250780661802054,0.6760009765624986,-0.38465221644558056,1.7366541695705777,0.145674380058459,1.2063275730665382,-1.4000015258789062,83.83232712246534,30.24324537814487,0.530326596504038,5,-0.5650005340576172,-1.1350021362304688,-3.52500057220459,-5.560001373291016,-0.7900009155273438,4,-0.022508027598291513,1.1190457809001775,43.18999862670898,1.5666783227898402,42.4900016784668,-2.5,42.90999984741211,-0.022508027598291513
9878,2019-05-20,42.77999877929688,43.38000106811523,42.40999984741211,43.38000106811523,14094100.0,-0.017455262293286422,2.2333250681875065,-1.2500059604701323,44.326778133534006,52.25213411717117,0.04034062002443761,0.09064379410488499,-1.7243940455834021,-4.481992028314544,39.1606087006661,1.1300010681152344,0.35842638432015406,-0.1230010986328054,-1.1042806151975952,0.8582784179319844,-0.6136408569152039,0.3676386596495931,-0.6065993499755962,37.95164526069824,-11.712200841965185,0.49063975828239625,5,0.19500160217284446,-0.3249988555908274,-2.709998130798347,-4.50999832153321,-0.6699981689453196,0,0.010986471110667084,-1.8214249221735548,43.540000915527344,1.1190457809001775,43.18999862670898,1.5666783227898402,42.4900016784668,0.010986471110667084
9879,2019-05-21,43.290000915527344,43.310001373291016,42.68000030517578,43.060001373291016,16482100.0,0.011921508900960331,3.6666666666666665,-0.3833311081017594,49.072773082720666,52.172851155756916,-0.43200423899697427,-0.3341015957932143,-2.1476442673050684,-4.896574440081061,38.717618674735164,0.6300010681152344,0.22861939123441033,0.3220010757446303,-0.5730760177656364,1.217078169254897,-0.12553747101050305,0.7695396224997637,-1.0838694473266628,68.67466833961839,20.789945297103863,0.4475385467551321,5,-0.3150005340576172,-0.6800022125244141,-3.1999998092651367,-5.0,-1.2900009155273438,1,-0.0034650386395603805,2.2333250681875065,42.77999877929688,-1.8214249221735548,43.540000915527344,1.1190457809001775,43.18999862670898,-0.0034650386395603805
9880,2019-05-22,43.29999923706055,43.5,43.08000183105469,43.2599983215332,11964300.0,0.00023096145349388308,-1.1000228885328451,0.1739173701756423,55.19997851563814,52.196204437661216,-0.36255335571086533,-0.2423237406584633,-2.079302104302002,-4.815395365824699,38.26702815434541,0.4199981689453125,0.12084707053470822,0.25949935913085653,-0.47473073550071376,0.9937294537624268,-0.10761568818492862,0.6266144064466417,-1.061790370758061,63.57131568765293,11.429703580366436,0.36711504731578676,5,-0.3249988555908203,-0.5650005340576172,-2.8824996948242188,-4.5149993896484375,-1.0200004577636648,2,0.008776006346669751,3.6666666666666665,43.290000915527344,2.2333250681875065,42.77999877929688,-1.8214249221735548,43.540000915527344,0.008776006346669751
9881,2019-05-23,42.72999954223633,43.150001525878906,42.5,43.0,14755000.0,-0.013163965470381678,1.2806930659938565,-6.749856952126645,45.46924757307021,50.3363334444642,0.19853927031188334,0.328780913396713,-1.4382268047499593,-4.154691042997413,36.175082554141824,0.7999992370605469,0.08132054161976043,-0.3005002975463853,-1.0464219794767686,0.44542138438399803,-0.673461138511577,0.07246054341880637,-0.46035482579407017,22.857096146615007,-26.566010524511668,0.3729608409651933,5,0.24500083923339844,0.10499954223632812,-1.8849992752075195,-3.5049991607666016,-0.020000457763671875,3,0.019424335126291714,-1.1000228885328451,43.29999923706055,3.6666666666666665,43.290000915527344,2.2333250681875065,42.77999877929688,0.019424335126291714
9882,2019-05-24,42.66999816894531,43.060001373291016,42.63000106811523,42.810001373291016,9361800.0,-0.001404197845396804,-2.909139775623609,0.5185295073397477,44.94381747276288,49.485290504463904,0.20483203333470357,0.37575612456147667,-1.3163752997653404,-3.9986229630289074,33.877319687358664,0.43000030517578836,0.10710829475027595,-0.3400014877319322,-1.1025459604802492,0.4225429850163849,-0.7212737241060907,0.04127074864222635,-0.36954631936607996,23.85305368223226,-22.59112074468076,0.3812722363741572,5,0.31000328063964844,0.16500091552734375,-1.582498550415039,-3.214998245239258,0.220001220703125,4,0.021795180339440945,1.2806930659938565,42.72999954223633,-1.1000228885328451,43.29999923706055,3.6666666666666665,43.290000915527344,0.021795180339440945
9883,2019-05-28,42.47000122070313,43.02999877929688,42.43000030517578,42.849998474121094,15224600.0,-0.004687062498815231,-1.6086942099414834,2.7142039726437464,47.53822628979123,48.23999521040867,0.48569074417852676,0.5255128557805548,-1.0749198125564376,-3.707856475144972,31.334413787626815,0.5999984741211009,0.06895929877936169,-0.4909984588623004,-1.2604109795994205,0.27841406187481965,-0.8757047192308605,-0.10629219849374039,-0.13935838064966077,3.738404386547257,-43.20529078423276,0.3847062603685603,5,0.5100002288818288,0.36499786376952414,-1.2875003814697337,-2.770000457763679,0.8499984741210866,1,0.006592860165974601,-2.909139775623609,42.66999816894531,1.2806930659938565,42.72999954223633,-1.1000228885328451,43.29999923706055,0.006592860165974601
9884,2019-05-29,41.91999816894531,42.36999893188477,41.75,42.2400016784668,16520000.0,-0.012950389355998126,1.1379346632202454,0.8421205854598909,44.94381747276289,48.13087082796339,0.9839685992540126,0.9999839779686823,-0.47126356509672007,-3.0736717518301617,28.42023165146298,0.7200012207031321,-0.04623029596221784,-0.9605014801025362,-1.811791312609941,-0.10921164759513147,-1.3861463963562386,-0.5348565638488338,1.8900032043457031,9.714181082589286,-39.380820546806454,0.42564491625370227,5,0.8600025177001953,0.9150009155273438,-0.6374969482421875,-2.1299972534179688,1.3600006103515696,2,0.004532501185722904,-1.6086942099414834,42.47000122070313,-2.909139775623609,42.66999816894531,1.2806930659938565,42.72999954223633,0.004532501185722904
9885,2019-05-30,41.7400016784668,42.2400016784668,41.41999816894531,42.22999954223633,22663900.0,-0.00429380959782244,2.215686567834009,1.531226530928511,40.23182478174449,46.942813149563754,1.1693602490115822,1.1042832279594705,-0.23408595191632742,-2.8283672273280516,25.414595686151713,0.8200035095214844,-0.051239651510528006,-1.0564981460571303,-2.009151599085925,-0.10384469302833566,-1.532824872571524,-0.5801714195427365,2.028799667358399,18.497276796542526,-28.460485372669037,0.47632672651439695,5,0.8749980926513672,0.9499969482421875,-0.4050006866455078,-1.9500007629394531,0.8899993896484304,3,0.006228996432152467,1.1379346632202454,41.91999816894531,-1.6086942099414834,42.47000122070313,-2.909139775623609,42.66999816894531,0.006228996432152467
9886,2019-05-31,41.0,41.47999954223633,40.77000045776367,41.38999938964844,22114400.0,-0.017728836816232274,1.4912261915915996,0.7959205916699105,33.58778225834624,45.03491617559675,1.7500812360605806,1.8069775341872116,0.5656705928104344,-2.0206300348681623,24.514917375415298,0.970001220703125,-0.17332876945484088,-1.7139997482299805,-2.96052590846255,-0.4674735879974108,-2.3372628283462618,-1.0907366681136992,2.6748492187499977,10.04364411720611,-31.479266966933583,0.6232630801162841,5,1.135000228881836,1.364999771118164,0.35250091552734375,-1.2099990844726562,1.9799995422363281,4,0.031219482421875222,2.215686567834009,41.7400016784668,1.1379346632202454,41.91999816894531,-1.6086942099414834,42.47000122070313,0.031219482421875222
9887,2019-06-03,40.959999084472656,41.2599983215332,40.68000030517578,41.02999877929688,22205800.0,-0.000975632086032796,1.1886768008291588,0.17948667788256448,38.46154359157662,44.38322344871259,1.5484589248770746,1.7533664378092624,0.6474956460726418,-1.9170690321517085,23.49224837317338,0.5799980163574219,-0.17842887389199547,-1.637500572204587,-3.0778204219734633,-0.19718072243571072,-2.3576604970890287,-0.9173406473201453,2.5405592086181628,11.914849408640341,-31.84839957972644,0.7201599248844385,6,1.1300010681152344,1.3600006103515625,0.9075021743774414,-0.6799983978271484,2.8300018310546875,0,0.04272461032996944,1.4912261915915996,41.0,2.215686567834009,41.7400016784668,1.1379346632202454,41.91999816894531,0.04272461032996944
9888,2019-06-04,41.400001525878906,41.86999893188477,41.25,41.45000076293945,21918500.0,0.010742247344752709,-2.5428278710859145,0.7142779291552408,36.347218686903155,42.96927296028842,0.9969587395540955,1.2266115736900218,0.274312910698292,-2.295736352080546,22.15537271285783,0.9099998474121165,-0.26591780448573843,-1.1024982452392607,-2.5973295209485343,0.392333030470013,-1.8499138830938975,-0.3550826073846238,1.874912128178707,42.603657146468514,1.0513406911520704,0.747415637854635,6,0.6899986267089844,0.8449993133544922,0.6299972534179688,-1.0450019836425781,2.6800003051757812,1,0.035990285237988306,1.1886768008291588,40.959999084472656,1.4912261915915996,41.0,2.215686567834009,41.7400016784668,0.035990285237988306
9889,2019-06-05,41.29999923706055,41.790000915527344,41.22000122070313,41.7599983215332,24325300.0,-0.0024155141336371644,1.1922885061181099,9.200122072175173,38.57964579739515,41.122569324928094,0.8772453209712623,1.2771039499814805,0.4503771263590295,-2.13052562145468,21.39654237393031,0.5699996948242116,-0.39362008162942175,-1.1295005798339872,-2.7114444036481586,0.4524432439801842,-1.920472491741073,-0.3385286679269015,1.7673213490865223,39.74348628788712,-3.377548931197431,0.7909719119070868,6,0.6150016784667969,0.9450016021728516,0.7924995422363281,-0.9449996948242188,3.3400001525878906,2,0.048910423609669795,-2.5428278710859145,41.400001525878906,1.1886768008291588,40.959999084472656,1.4912261915915996,41.0,0.048910423609669795
9890,2019-06-06,41.150001525878906,41.34000015258789,40.810001373291016,41.27000045776367,23997700.0,-0.0036319059068418147,3.076940006162243,0.2608677624268157,28.11165420888959,39.193947840019135,0.7713043331813694,1.3880032460938168,0.6617549209446025,-1.9124959525285234,20.79232276554203,0.529998779296875,-0.4273793906836332,-1.209498405456543,-2.88982987839362,0.4708330674805339,-2.049664141925085,-0.369332668988001,1.7263334377904584,39.495946478773675,1.481961523699141,0.8401657364685393,6,0.7199993133544922,1.0949993133544922,0.992497444152832,-0.7950019836425781,3.569999694824226,3,0.051761778236592226,1.1922885061181099,41.29999923706055,-2.5428278710859145,41.400001525878906,1.1886768008291588,40.959999084472656,0.051761778236592226
9891,2019-06-07,41.47999954223633,41.59000015258789,41.099998474121094,41.349998474121094,32287600.0,0.00801939256672668,1.7999912807489837,-1.0833518771656547,27.801724669482127,37.28927086187682,0.27418000068308146,0.995639710241278,0.37953918783783536,-2.1740878059787576,20.405121118012524,0.4900016784667969,-0.5404721995954134,-0.8075004577636733,-2.5099676264891713,0.8949667109618247,-1.6587340421264258,0.04373312659907924,1.2206286487535465,67.22690422534268,33.56246095646173,0.8512335843627501,6,0.375,0.7650012969970703,0.7299995422363281,-0.9249992370605469,3.6100006103515625,4,0.027724241527725457,3.076940006162243,41.150001525878906,1.1922885061181099,41.29999923706055,-2.5428278710859145,41.400001525878906,0.027724241527725457
9892,2019-06-10,41.290000915527344,41.63000106811523,41.11999893188477,41.47999954223633,16781700.0,-0.004580487676127398,1.0816342418509806,-1.4615158895507496,31.695356566434654,35.52895200372609,0.2769659498179635,1.0953038188479383,0.6093275304103116,-1.9170514270823702,19.68616059091992,0.5100021362304545,-0.7232950058649408,-0.9044990539550781,-2.6117892500906876,0.8027911421805314,-1.7581441520228864,-0.05085395588726982,1.248977044597403,45.28307997927073,11.65858308630974,0.8536450980678054,6,0.2349987030029297,0.9549999237060547,1.014998435974121,-0.5900020599365234,3.1399993896484375,0,0.04092997309848578,1.7999912807489837,41.47999954223633,3.076940006162243,41.150001525878906,1.1922885061181099,41.29999923706055,0.04092997309848578
9893,2019-06-11,41.22000122070313,41.810001373291016,41.02999877929688,41.56999969482422,16895700.0,-0.0016953183161080299,-1.1369835812004443,1.8421105467102643,21.487585935841622,32.922704055179295,0.16875250056202873,1.1402823024504514,0.7333085572856959,-1.7808581399184575,18.987850518595142,0.7800025939941335,-0.8050179619220543,-0.9214988708496037,-2.6825779144344395,0.8395801727352321,-1.802038392642018,-0.04095934905718934,1.1702585270256947,40.99998474121165,11.321277119333043,0.8805395217924176,6,0.23999977111815696,1.0249996185302663,1.0849981307983327,-0.5200023651123118,3.3400001525878835,1,0.06234836532545773,1.0816342418509806,41.290000915527344,1.7999912807489837,41.47999954223633,3.076940006162243,41.150001525878906,0.06234836532545773
9894,2019-06-12,41.45000076293945,41.790000915527344,41.25,41.290000915527344,24733900.0,0.005579804352863649,-3.4999761583088294,-0.45714441416894663,25.9740362683724,31.338505331471282,-0.15078385457670862,0.8382737975896362,0.5504373670128757,-1.9428142879610988,17.853755699122367,0.5699996948242116,-0.8834777750548071,-0.6184993743896499,-2.36643931793904,1.1294405691597404,-1.4924693461643415,0.25547059738504174,0.8034382293851294,63.99993896484375,37.01354438646948,0.8739699717746952,6,-0.1750011444091797,0.7950000762939453,0.8624992370605469,-0.7500019073486328,2.6100006103515625,2,0.06344996428725591,-1.1369835812004443,41.22000122070313,1.0816342418509806,41.290000915527344,1.7999912807489837,41.47999954223633,0.06344996428725591
9895,2019-06-13,41.68999862670898,41.72999954223633,41.36999893188477,41.459999084472656,26154900.0,0.00579005692043566,1.3225742939764509,1.4374985098824151,35.22724563422635,31.520667928791294,-0.44546608554779965,0.5641952826980585,0.3706773625104276,-2.1174725241250982,16.90725125384953,0.3600006103515554,-0.9726836961749257,-0.33850135803223225,-2.082438001010587,1.4054352849461225,-1.2104696795214096,0.5334669634569451,0.4375652706437023,84.61508365407553,54.7473557455112,0.8719683214891769,6,-0.41499900817870383,0.5550022125244212,0.7700014114379954,-0.7649993896484304,2.1599998474121165,3,0.07076039482163776,-3.4999761583088294,41.45000076293945,-1.1369835812004443,41.22000122070313,1.0816342418509806,41.290000915527344,0.07076039482163776
9896,2019-06-14,42.310001373291016,42.5,41.70000076293945,41.97000122070313,20943700.0,0.01487173823471477,1.2222281091219278,1.4782644751463834,45.58827241813589,32.31252668729788,-0.9611818382145074,-0.1318763104933396,-0.18870054482829346,-2.6480677862658126,15.523160052563131,0.8100013732910227,-0.9908761599293499,0.3255012512207003,-1.3375770928587443,1.9885795953001448,-0.5060379208190184,1.157040423260419,-1.6300010681152344,87.07493408623797,54.114648179884,0.8315391720397209,6,-0.6550006866455078,-0.06500053405761719,0.21249866485595703,-1.3850021362304688,2.009998321533203,4,0.0569605239704265,1.3225742939764509,41.68999862670898,-3.4999761583088294,41.45000076293945,-1.1369835812004443,41.22000122070313,0.0569605239704265
9897,2019-06-17,42.560001373291016,42.77999877929688,42.09000015258789,42.34000015258789,14562000.0,0.005908768420835209,1.0909174980059182,0.6470621234390738,51.0895899432413,33.95056793800211,-1.0732134728285203,-0.48386800933223384,-0.37843402016467564,-2.8369557778901964,13.661659558771905,0.6899986267089915,-0.9558803879233082,0.6245012283325195,-0.8973597871534125,2.1463622438184515,-0.13642927941044292,1.385431736075482,-1.8436010742187534,87.42871965680763,48.67472074725929,0.7609305077429656,6,-0.7650012969970703,-0.3150005340576172,-0.08750152587890625,-1.6350021362304688,2.309997558593757,0,0.059445458121733186,1.2222281091219278,42.310001373291016,1.3225742939764509,41.68999862670898,-3.4999761583088294,41.45000076293945,0.059445458121733186
9898,2019-06-18,43.25,43.61000061035156,42.95000076293945,42.97999954223633,21811300.0,0.0162123732247339,-3.0000231195163396,1.227267998335414,65.57380417633748,36.94991886899571,-1.646320839973761,-1.198286712417385,-0.9992280377988081,-3.4508310565675373,13.226682214770257,1.0499992370605469,-0.7808477935741109,1.2909997940063462,-0.2987685693126352,2.8807681573253276,0.49611561234685553,2.085883975665837,-2.451055761718756,84.74574079462063,40.570270773008836,0.7948841816594903,6,-1.039999008178711,-1.0049991607666016,-0.7400007247924805,-2.325000762939453,1.3600006103515625,1,0.02728324405030702,1.0909174980059182,42.560001373291016,1.2222281091219278,42.310001373291016,1.3225742939764509,41.68999862670898,0.02728324405030702
9899,2019-06-19,43.13999938964844,43.7599983215332,43.06999969482422,43.22000122070313,14863700.0,-0.0025433667133308857,-5.2726799833541405,-0.29630257562273926,66.66663639129709,41.233805778152096,-1.3945164605375169,-1.159550806860807,-0.8292232125855037,-3.2572289923993836,12.822529404561307,0.6899986267089844,-0.6428844711048214,1.1884992599487276,-0.37604523693226355,2.753043756829719,0.4062270115082285,1.9707715083892268,-2.1723917690429744,74.05861547203291,25.534761225047404,0.7822722484404958,6,-0.7450008392333984,-0.8949985504150391,-0.6225004196166992,-2.2150001525878906,1.4900016784667898,2,0.032916133605308096,-3.0000231195163396,43.25,1.0909174980059182,42.560001373291016,1.2222281091219278,42.310001373291016,0.032916133605308096
9900,2019-06-20,43.68000030517578,43.77000045776367,43.310001373291016,43.63999938964844,18166000.0,0.01251740665663803,3.181786655569427,-0.4999999999999556,83.50000381469738,47.42250346095379,-1.7186281060082536,-1.7598518336334692,-1.3123464715002342,-3.703093108119049,12.176803963623989,0.6300010681152344,-0.5000538646444426,1.7095001220703097,0.0686344637313141,3.350365780409305,0.8890672929008119,2.5299329512398074,-2.4890014284960955,95.65216590065569,40.5150728260563,0.8204328291694989,6,-1.2800006866455078,-1.4349994659423828,-1.235001564025879,-2.7550010681152344,0.5499992370605469,3,0.008699658092039986,-5.2726799833541405,43.13999938964844,-3.0000231195163396,43.25,1.0909174980059182,42.560001373291016,0.008699658092039986
9901,2019-06-21,43.560001373291016,43.77999877929688,43.27999877929688,43.43000030517578,24679500.0,-0.002747228274871283,-1.325559113934234,3.2499523173755485,81.86278863855456,52.99666258007823,-1.4221018612027407,-1.6595700165905072,-1.136981133367243,-3.5000361908615716,12.523543239963097,0.5,-0.359292299052953,1.5480010986328097,-0.21144379717087958,3.307445994436499,0.6682786507309686,2.4277235465346507,-2.1111023385029313,86.9823914334015,25.288328274965423,0.8797224479018436,6,-1.1550025939941335,-1.3150005340576172,-1.0150022506713867,-2.6350021362304688,0.5200004577636719,4,0.006657417164543267,3.181786655569427,43.68000030517578,-5.2726799833541405,43.13999938964844,-3.0000231195163396,43.25,0.006657417164543267
9902,2019-06-24,43.599998474121094,43.86000061035156,43.43000030517578,43.54999923706055,12693300.0,0.000918207060815357,-1.9655489930413965,0.3846063558202999,79.89132237573196,59.485966628954934,-1.2292336610985402,-1.7142098927663625,-1.1187159764260173,-3.4455208330233376,12.92149420487793,0.43000030517578125,-0.13752403799426105,1.5414981842041016,-0.33634224092796217,3.4193386093361653,0.6025779716380697,2.4804183967701334,-1.8713674699919522,71.42833188710172,7.01710138500475,0.9389202125660304,6,-1.0449981689453125,-1.3299980163574219,-1.0274991989135742,-2.674999237060547,-0.43000030517578125,0,0.01651379004360476,-1.325559113934234,43.560001373291016,3.181786655569427,43.68000030517578,-5.2726799833541405,43.13999938964844,0.01651379004360476
9903,2019-06-25,42.75,43.560001373291016,42.68999862670898,43.52000045776367,19622200.0,-0.019495378529098217,1.0470597739012746,-15.400244144350347,66.36573824910988,63.97393351570354,-0.1557611812476054,-0.887670388477602,-0.22751286489857137,-2.5231956305452456,13.215644274407406,0.9099998474121165,0.056777025770102796,0.6774997711181641,-1.2173559247024102,2.5723554669387383,-0.2699280767921195,1.6249276190284476,-0.722977250999719,5.128313808855223,-59.82540776994348,0.947427847910287,6,-0.13500022888183594,-0.4799995422363281,-0.06000041961669922,-1.8250007629394531,0.13000106811522727,1,0.04959061828970235,-1.9655489930413965,43.599998474121094,-1.325559113934234,43.560001373291016,3.181786655569427,43.68000030517578,0.04959061828970235
9904,2019-06-26,42.11000061035156,42.849998474121094,41.93999862670898,42.65999984741211,17737600.0,-0.01497074595668857,-1.0449361147662375,0.7142842988144721,59.75610701642032,66.69936255816954,0.6567711869899924,-0.24528240118057454,0.4316296763250733,-1.8173695947475892,13.665248656153711,0.9099998474121165,0.22858595259970826,0.02800025939941264,-1.8655408602942458,1.921541379093071,-0.9187703004474201,0.9747708192462454,1.75,8.854260833630038,-56.869262543388686,0.9467705598468309,6,0.6700000762939453,0.15999984741210938,0.6049995422363281,-1.1850013732910156,0.5400009155273438,2,0.059368320203382785,1.0470597739012746,42.75,-1.9655489930413965,43.599998474121094,-1.325559113934234,43.560001373291016,0.059368320203382785
9905,2019-06-27,42.0,42.31999969482422,41.40999984741211,42.290000915527344,19009300.0,-0.0026122205831676792,4.200021798365123,0.5272751232842509,55.53192784530164,67.80421316118796,0.9111914249242332,-0.12100883512982819,0.5537646281504465,-1.6411943510331781,13.92203795402828,0.9099998474121094,0.45409876309508945,-0.0950002670288086,-1.9822146651396721,1.792214131082055,-1.038607466084244,0.8486069320266267,1.8216005706787115,24.081631382025463,-39.73939645071745,0.9436071990554324,6,0.6350002288818359,0.2700004577636719,0.7924995422363281,-1.0750007629394531,-0.3899993896484375,3,0.06261907305036263,-1.0449361147662375,42.11000061035156,1.0470597739012746,42.75,-1.9655489930413965,43.599998474121094,0.06261907305036263
9906,2019-06-28,42.27999877929688,42.310001373291016,41.86000061035156,42.16999816894531,49937900.0,0.006666637602306791,4.293946057532648,-0.3793112520060228,60.3340214133036,68.8313722134171,0.7001136457302906,-0.3164195092846924,0.2700612809727332,-1.8587860333465542,13.406341572944347,0.4500007629394531,0.671980050880677,0.1209985733032326,-1.6953468260936688,1.937343972700134,-0.7871741263952217,1.0291712730016869,1.4451377624511679,35.51014942709522,-29.389444487340064,0.9081726996984519,6,0.35500144958495383,-0.00999832153321023,0.575000762939446,-1.250000000000007,-0.20999908447266336,4,0.046121116822129604,4.200021798365123,42.0,-1.0449361147662375,42.11000061035156,1.0470597739012746,42.75,0.046121116822129604
9907,2019-07-01,42.709999084472656,43.0,42.34000015258789,42.650001525878906,19530300.0,0.01017030079448178,1.0625014901175405,0.5454293244555064,64.46601582175339,68.70828461846332,0.32813499463468077,-0.6414810785420997,-0.15421004185617448,-2.22356453094082,12.48452476235206,0.7200012207031179,0.84747695191205,0.46349887847900106,-1.2766551662296735,2.2036529231876756,-0.4065781438753362,1.3335759008333383,0.9225319895019553,60.465037880804104,-7.149626136424146,0.870077022354336,7,-0.07499885559082031,-0.4399986267089844,0.19500064849853516,-1.279998779296875,-0.9799995422363281,0,0.03207686199834403,4.293946057532648,42.27999877929688,4.200021798365123,42.0,-1.0449361147662375,42.11000061035156,0.03207686199834403
9908,2019-07-02,42.88999938964844,42.88999938964844,42.459999084472656,42.56999969482422,14996100.0,0.004214476914873533,1.6875044703526214,5.33354526958291,64.11764837878937,68.42506372818468,0.10247462490975323,-0.7421831367256644,-0.31240931029618935,-2.3447774708272817,12.47929323190148,0.43000030517578125,0.9501526139255674,0.5689992904663086,-1.145961072677153,2.28395965360977,-0.2884808911054222,1.4264794720380394,0.6536304352636719,93.08172328332641,23.97669095598843,0.8574801815717326,7,-0.25499916076660156,-0.6199989318847656,0.017500877380371094,-1.4599990844726562,-0.22999954223632812,1,0.00652829991329984,1.0625014901175405,42.709999084472656,4.293946057532648,42.27999877929688,4.200021798365123,42.0,0.00652829991329984
9909,2019-07-03,43.31999969482422,43.34000015258789,42.95000076293945,43.0,8404300.0,0.010025654261948125,1.166659602424448,1.0,65.40644576023934,66.41466838880045,-0.3344818355485799,-1.0678394226874417,-0.7148401223700347,-2.7116157578385227,12.639821866227678,0.4500007629394531,1.0240830989430023,0.8979995727539034,-0.8016418948967967,2.5976410404046035,0.048178838928549794,1.747820306579257,0.13828493098789352,98.96370701548412,30.50611604316444,0.8498207338253516,7,-0.6849994659423828,-1.0499992370605469,-0.41249942779541016,-1.8899993896484375,-0.3899993896484375,2,-0.010156939746275295,1.6875044703526214,42.88999938964844,1.0625014901175405,42.709999084472656,4.293946057532648,42.27999877929688,-0.010156939746275295
9910,2019-07-05,43.27999877929688,43.349998474121094,42.86999893188477,43.150001525878906,11608800.0,-0.000923382174725984,2.5555963717538823,0.4062418043535496,60.297222719420326,64.01849439778553,-0.39916454235164167,-0.9065625280791636,-0.6426526923939306,-2.5984639293662113,12.26217369505961,0.479999542236321,0.9704050344384854,0.7514987945556726,-0.8780343749690687,2.381031964080414,-0.06326779020669449,1.5662653793180397,0.09635445537922749,95.3020271688766,27.993207595136028,0.8147665847623704,7,-0.6449985504150462,-1.0099983215332102,-0.4724988937378001,-1.8499984741211009,-0.8199996948242259,4,-0.014556314029272488,1.166659602424448,43.31999969482422,1.6875044703526214,42.88999938964844,1.0625014901175405,42.709999084472656,-0.014556314029272488
9911,2019-07-08,42.63000106811523,43.22000122070313,42.56999969482422,43.18000030517578,14804500.0,-0.015018431827973688,1.0634934090619859,-4.230852749574329,50.68492946159685,60.773339629548296,0.11738355747477414,-0.17496256104292485,-0.002174894570302399,-1.882184510198229,12.105466319667121,0.7099990844726634,0.9010587587776797,0.0440010070800696,-1.5091195380621514,1.5971215522222906,-0.7325592654910409,0.8205612796511801,0.7199974060058665,28.713009650066333,-34.561557430571206,0.7765602725711093,7,-0.14500045776366477,-0.3600006103515554,0.02249813079834695,-1.200000762939446,0.829998016357429,0,-0.023926822242717805,2.5555963717538823,43.27999877929688,1.166659602424448,43.31999969482422,1.6875044703526214,42.88999938964844,-0.023926822242717805
9912,2019-07-09,42.97999954223633,43.13999938964844,42.36000061035156,42.560001373291016,15865000.0,0.008210144624717808,1.1081108946006413,-0.7636340937306999,47.16980226722915,58.64045785378378,-0.36856957677019153,-0.41303540358258317,-0.36265828654783405,-2.159839999766632,12.023214629911502,0.779998779296875,0.7117863402530915,0.3094995498657198,-1.1261875821482477,1.7451866818796873,-0.4083440161412639,1.0273431158727035,0.3699989318847656,62.626289871378916,1.9822680584119325,0.7178435660069825,7,-0.6000003814697266,-0.7099990844726562,-0.7299995422363281,-1.5499992370605469,-0.6100006103515554,1,-0.021172635111776916,1.0634934090619859,42.63000106811523,2.5555963717538823,43.27999877929688,1.166659602424448,43.31999969482422,-0.021172635111776916
9913,2019-07-10,43.790000915527344,44.13999938964844,43.25,44.040000915527344,22178400.0,0.018846007024616807,2.955579668373402,-0.5952406902815622,55.941519994755645,58.21661485137658,-1.1348771481949669,-1.0757827672051974,-1.1858764636343864,-2.895726266664056,12.5436055932843,1.1599998474121094,0.5448581069426623,0.9910009384155245,-0.3553218529931286,2.3373237298241776,0.31783954271119796,1.664162334119851,-2.3800010681152344,80.33715089066813,20.506386742715705,0.6731613957043274,7,-1.0150012969970703,-1.3150005340576172,-1.585000991821289,-2.3600006103515625,-1.44000244140625,2,-0.04704273419095928,1.1081108946006413,42.97999954223633,1.0634934090619859,42.63000106811523,2.5555963717538823,43.27999877929688,-0.04704273419095928
9914,2019-07-11,44.08000183105469,44.13000106811523,43.75,43.810001373291016,15189100.0,0.006622537325056577,1.0540657573227339,-1.0800018310546875,53.83143694414603,58.02767141791485,-1.2472027527122975,-1.2212628812799267,-1.4885758185842022,-3.1173165833810685,13.092119130951302,0.38000106811522727,0.3976535203799756,1.1495018005371094,-0.1551538804130601,2.454157481487279,0.4971739600620211,1.8018296410121977,-2.6154019927978496,96.62934832924718,39.62246122541549,0.6523278404750861,7,-1.0800018310546875,-1.605001449584961,-1.912501335144043,-2.630002975463867,-0.9000015258789062,3,-0.03221419974266371,2.955579668373402,43.790000915527344,1.1081108946006413,42.97999954223633,1.0634934090619859,42.63000106811523,-0.03221419974266371
9915,2019-07-12,44.63999938964844,45.0099983215332,43.959999084472656,44.06999969482422,18076700.0,0.012704118315149948,-1.6582228360068374,2.111106401616299,59.54063163655453,57.93951699827607,-1.557077787766076,-1.6326277549163706,-2.0514802193583535,-3.6014398745595244,13.990373366251783,1.0499992370605469,0.3715711755418454,1.5619993209838867,0.18294398308654536,2.941054658881228,0.872471652035216,2.2515269899325574,-3.121891560363764,86.03776409603833,31.466709906657464,0.6895276689486719,7,-0.9650001525878906,-1.7299995422363281,-2.5599985122680664,-3.190000534057617,-0.6399993896484375,4,-0.038306431627532445,1.0540657573227339,44.08000183105469,2.955579668373402,43.790000915527344,1.1081108946006413,42.97999954223633,-0.038306431627532445
9916,2019-07-15,44.72000122070313,44.86999893188477,44.47999954223633,44.86999893188477,15964900.0,0.0017921557380944364,4.200071208768946,-0.26315402015767425,59.82459075638128,57.423803102123614,-1.402002251050824,-1.6051161619346104,-2.108696106089944,-3.6081640833994086,14.756959412506038,0.3899993896484446,0.4337235529337491,1.5215011596679773,0.010178243694610956,3.0328240756413436,0.7658397016812941,2.2771626176546604,-3.0622177717285197,89.05670372444358,35.105330736298114,0.7556614579866844,7,-1.0350017547607493,-1.700002670288093,-2.6625003814697337,-3.270002365112312,-0.7800025939941548,0,-0.050536719019233955,-1.6582228360068374,44.63999938964844,1.0540657573227339,44.08000183105469,2.955579668373402,43.790000915527344,-0.050536719019233955
9917,2019-07-16,45.09000015258789,45.2599983215332,44.77000045776367,44.83000183105469,17468500.0,0.008273678930792672,-1.5789288761732672,-1.73334859235523,72.41380570319441,58.34559836039084,-1.5632913470504093,-1.8718250055603818,-2.4717721267521,-3.912847604440998,15.316843904987515,0.539997100830071,0.5552157269411424,1.7650001525878878,0.0667342956759498,3.4632660094998258,0.9158672241319223,2.6141330810438532,-3.2981281087109338,91.54237259185173,30.117481012334117,0.8491329284559682,7,-1.2800006866455078,-1.9450016021728516,-3.0399999618530273,-3.5050010681152344,-0.9799995422363281,1,-0.036149945943650286,4.200071208768946,44.72000122070313,-1.6582228360068374,44.63999938964844,1.0540657573227339,44.08000183105469,-0.036149945943650286
9918,2019-07-17,44.43000030517578,45.04999923706055,44.349998474121094,45.02999877929688,16688200.0,-0.014637388449292965,1.1875044703526214,-2.3077013366198904,72.13741069309577,59.09348335293044,-0.739651823704996,-1.179356010495539,-1.8126982136761427,-3.192942509225368,14.705141435834157,0.7400016784667969,0.6259922356685976,1.0460002899169893,-0.7218582726563838,2.8138588524903625,0.16207100863029922,1.9299295712036795,-2.430040684639451,45.03318285051675,-22.08971771193528,0.8839292812866878,7,-0.6200008392333984,-1.2850017547607422,-2.5450000762939453,-2.655000686645508,-0.6599998474121094,2,-0.04636509923793619,-1.5789288761732672,45.09000015258789,4.200071208768946,44.72000122070313,-1.6582228360068374,44.63999938964844,-0.04636509923793619
9919,2019-07-18,44.560001373291016,44.58000183105469,44.09000015258789,44.25,12460900.0,0.002925974954361976,1.7999912807489837,-0.5166702694454627,74.33462157973474,60.65319433740982,-0.7546170780083301,-1.262234945997264,-1.9247251762099324,-3.2610355091933414,13.76800426729421,0.4900016784667969,0.6478414981958025,1.1050012588500948,-0.7342154576739617,2.9442179753741513,0.18539290058807012,2.0246096171121195,-2.3644394306948726,46.154049303523905,-25.322176892879483,0.9196083582620272,7,-0.7500019073486328,-1.305002212524414,-2.707500457763672,-2.785001754760742,-2.1300010681152344,3,-0.049596113802962805,1.1875044703526214,44.43000030517578,-1.5789288761732672,45.09000015258789,4.200071208768946,44.72000122070313,-0.049596113802962805
9920,2019-07-19,44.060001373291016,44.7599983215332,44.02000045776367,44.75,18372000.0,-0.011220825506969012,1.084514912341971,-2.2257921614471177,66.240900936898,62.38163561244328,-0.14789033397939022,-0.7718812939442756,-1.4054205932766521,-2.705078850615905,12.837134423946722,0.7399978637695312,0.6552830305998398,0.5860012054443331,-1.270769761692648,2.4427721725813143,-0.3423842781241575,1.5143866890128237,-1.6805732479586482,3.22588584191129,-69.79252223952881,0.9283854835684922,7,-0.2500019073486328,-0.7450027465820312,-2.3000011444091797,-2.285001754760742,-0.7100028991699219,4,-0.019972788031928812,1.7999912807489837,44.560001373291016,1.1875044703526214,44.43000030517578,-1.5789288761732672,45.09000015258789,-0.019972788031928812
9921,2019-07-22,43.849998474121094,44.13999938964844,43.63999938964844,44.11000061035156,17162800.0,-0.00476629352302349,2.125002980235081,0.37681544015612645,60.83649169832281,63.900156660342574,0.28314402772490155,-0.5681689019998188,-1.1900833409012677,-2.4354612289684994,11.714637475804265,0.5,0.6181587106071262,0.3614984512329116,-1.5026150600483987,2.225611962514222,-0.57055830440774,1.2935552068735632,-1.2977361370166776,12.96291499577322,-59.09698430943797,0.9320567556406544,7,0.4050006866455078,-0.5149993896484375,-2.089998245239258,-1.9649982452392578,-0.25,0,0.003420787482294463,1.084514912341971,44.060001373291016,1.7999912807489837,44.560001373291016,1.1875044703526214,44.43000030517578,0.003420787482294463
9922,2019-07-23,44.31999969482422,44.41999816894531,43.95000076293945,44.0099983215332,16611000.0,0.010718386249899403,-1.186052288393467,-1.1923031779101498,62.88287854835381,64.67141872185348,0.025938926064853263,-1.034503249427658,-1.6565936004166417,-2.8447448636630313,10.54903668064365,0.5699996948242188,0.6403241869394591,0.7954996109008761,-1.1051321860431145,2.6961314078448666,-0.15481628757112276,1.7458155093728749,-1.605273198654075,48.22697721732684,-20.29913478508373,0.9503158984719957,7,0.12999916076660156,-0.9850006103515625,-2.3699989318847656,-2.434999465942383,-0.5499992370605469,1,-0.008574031379328217,2.125002980235081,43.849998474121094,1.084514912341971,44.060001373291016,1.7999912807489837,44.560001373291016,-0.008574031379328217
9923,2019-07-24,44.86999893188477,44.88000106811523,44.22999954223633,44.310001373291016,17642400.0,0.012409730163531307,1.241377495988034,1.8064357349412645,63.668418825356234,65.76441670865461,-0.39644191309933063,-1.4941393308766138,-2.1685917811442508,-3.3370777578808557,10.842879788177159,0.6500015258788991,0.7922307774724047,1.2394989013671918,-0.7149671222064669,3.1939649249408504,0.26226588958036245,2.216731913154021,-2.002556126192843,99.19337720229365,33.09153740362143,0.9772330117868281,7,-0.4200000762939524,-1.5349998474121165,-2.849998474121101,-2.904998779296882,-0.7000007629394602,2,-0.016937783365828296,-1.186052288393467,44.31999969482422,2.125002980235081,43.849998474121094,1.084514912341971,44.060001373291016,-0.016937783365828296
9924,2019-07-25,44.61000061035156,45.29999923706055,43.810001373291016,44.310001373291016,25659200.0,-0.00579448022559359,-1.2923057510996605,0.535715258855579,61.290339294365005,65.95882867063355,-0.0596275224643108,-1.0932981084690212,-1.8931400317553226,-3.014431702986286,11.962226571462898,1.4899978637695312,0.9497632795009849,0.8545005798339815,-1.0081351150527027,2.7171362747206658,-0.07681726760936414,1.7858184272773272,-1.599004473709158,58.43381384735235,-3.810220324122348,0.9313178474433433,7,-0.1400012969970703,-1.2550010681152344,-2.3824996948242188,-2.5700016021728516,-0.3500022888183594,3,-0.018829861938916226,1.241377495988034,44.86999893188477,-1.186052288393467,44.31999969482422,2.125002980235081,43.849998474121094,-0.018829861938916226
9925,2019-07-26,44.63000106811523,45.08000183105469,44.02000045776367,44.02000045776367,17000300.0,0.0004483402261830083,-2.475410861245216,2.033340538890914,69.01139912305507,66.97958515581954,-0.09073739804678382,-0.9551331553484843,-1.8835961705583486,-2.970872468853088,12.477833676944734,1.0600013732910156,1.0017701461129604,0.7430009841918874,-0.9625214486906728,2.4485234170744477,-0.10976023224939269,1.5957622006331675,-1.4358846834393688,59.6386608113352,-6.563987279673711,0.8527612164412812,7,-0.16000175476073508,-1.2750015258788991,-2.3100013732910085,-2.565002441406243,-0.75,4,-0.04929421264368239,-1.2923057510996605,44.61000061035156,1.241377495988034,44.86999893188477,-1.186052288393467,44.31999969482422,-0.04929421264368239
9926,2019-07-29,44.22999954223633,44.709999084472656,44.11999893188477,44.70000076293945,9840700.0,-0.008962615198426893,1.408174386920952,-0.7704930334942681,61.77023332131213,65.79696600227706,0.2597648824572829,-0.42325238584156466,-1.4806556849283226,-2.5072355737859553,13.021304831095973,0.5900001525878835,1.0433927696167373,0.24549942016601278,-1.2874305188119308,1.7784293591439564,-0.520965549322959,1.0119643896549846,-0.8674125293696946,28.18783698674327,-36.878156164441556,0.7664649694889721,7,0.23999977111816406,-0.875,-1.9074993133544922,-2.1650009155273438,1.2900009155273438,0,-0.019896022546301406,-2.475410861245216,44.63000106811523,-1.2923057510996605,44.61000061035156,1.241377495988034,44.86999893188477,-0.019896022546301406
9927,2019-07-30,44.08000183105469,44.2599983215332,43.72000122070313,44.040000915527344,10335700.0,-0.0033913116150590117,1.7000267032882836,-0.08510810986299591,53.11828839101864,63.68373019093516,0.2809753214928534,-0.17429096564021052,-1.3406847516925708,-2.2901562470557195,14.15149451222778,0.539997100830071,0.9975101855185144,0.02700157165527628,-1.3836962582685075,1.43769940157906,-0.6783473433066192,0.7323504866171717,-0.56242184025254,22.784877362157324,-38.68262424300854,0.7053489149618929,7,0.3899974822998047,-0.7250022888183594,-1.7550020217895508,-1.81500244140625,2.329998016357422,1,-0.010889367899150737,1.408174386920952,44.22999954223633,-2.475410861245216,44.63000106811523,-1.2923057510996605,44.61000061035156,-0.010889367899150737
9928,2019-07-31,43.16999816894531,43.900001525878906,42.70000076293945,43.79999923706055,18509200.0,-0.020644365342749826,1.8915484348357623,-15.74966622162884,41.366196163590295,60.02057181136355,1.110201221086733,0.7987156138702076,-0.42698803112667605,-1.3146477732495114,14.836479133012826,1.3800010681152344,0.9152908140861058,-0.8970020294189425,-2.263983063269194,0.469979004431309,-1.5804925463440682,-0.21351151249381672,2.1300010681152344,18.076833916786732,-37.33423826449681,0.6834905169251252,7,0.8300018310546875,0.18500137329101562,-0.7574977874755859,-0.8499984741210938,3.1800003051757812,2,0.013898594261465114,1.7000267032882836,44.08000183105469,1.408174386920952,44.22999954223633,-2.475410861245216,44.63000106811523,0.013898594261465114
9929,2019-08-01,42.88000106811523,43.84000015258789,42.77999877929688,43.18999862670898,17420900.0,-0.006717561110268888,-3.1568507188058343,0.4920587825686796,32.40003021237925,56.26047506419481,1.2704280988823484,1.111021631670603,-0.15303292925144518,-0.9758149603694548,14.97425737908849,1.0600013732910085,0.7103320519707879,-1.1649991989135842,-2.5952957225427866,0.2652973247156183,-1.8801474607281818,-0.4498509370989865,2.367998199462896,7.563034638397016,-42.1574477760566,0.7151482618146,8,1.1199989318847727,0.47499847412110086,-0.4375009536743093,-0.5600013732910085,3.5399971008300852,3,0.030083886863270237,1.8915484348357623,43.16999816894531,1.7000267032882836,44.08000183105469,1.408174386920952,44.22999954223633,0.030083886863270237
9930,2019-08-02,42.650001525878906,42.91999816894531,42.20000076293945,42.75,20839500.0,-0.0053637951610814305,2.2727540705033724,0.3225782634376846,29.902921538737218,52.82341171312974,1.4297378108144727,1.361192424026882,0.05759892288652679,-0.7029308960350562,15.466017519973224,0.7199974060058594,0.5358995343408637,-1.3634988784790067,-2.8892948278471664,0.1622970708891529,-2.1263968531630866,-0.6006009037949269,2.5470377716064405,17.928329237470383,-25.70862850013572,0.76289797468408,8,1.0999984741210938,0.7049980163574219,-0.1250009536743164,-0.3300018310546875,3.799999237060547,4,0.037749044268553966,-3.1568507188058343,42.88000106811523,1.8915484348357623,43.16999816894531,1.7000267032882836,44.08000183105469,0.037749044268553966
9931,2019-08-05,41.61000061035156,42.20000076293945,41.13000106811523,42.13999938964844,23618700.0,-0.024384545798815438,2.2922990246135644,5.300068665598535,20.103114744320393,48.07010462379269,2.367553599189833,2.4462815081881217,1.0841235321871352,0.37322466360264883,16.799527279320667,1.520000457763679,0.29620795822702917,-2.352499771118161,-4.121768063258749,-0.5832314789775737,-3.2371339171884586,-1.4678656250478639,3.4671571457519477,15.335462090651127,-21.322997744273252,0.8846341460702943,8,1.6049995422363281,1.6049995422363281,0.8424997329711914,0.7099990844726562,4.790000915527337,0,0.05455420390450416,2.2727540705033724,42.650001525878906,-3.1568507188058343,42.88000106811523,1.8915484348357623,43.16999816894531,0.05455420390450416
9932,2019-08-06,42.06999969482422,42.18999862670898,41.29999923706055,41.68999862670898,18433400.0,0.011055012682653409,1.8709707190717162,-0.7169847987562753,29.003563549974558,44.21845403763916,1.7375497425180413,2.0180799878011655,0.6176498383359572,-0.05252763255795401,18.14844546232787,0.8899993896484304,0.13796100720760052,-1.8470006942749038,-3.763346989714911,0.06934560116510369,-2.8051738419949075,-0.8888275465549,2.770328659999997,33.93496286523672,-1.5954064773324106,0.9581731477200044,8,1.1450004577636719,1.1450004577636719,0.38250064849853516,0.25,4.900001525878913,1,0.08200619890577032,2.2922990246135644,41.61000061035156,2.2727540705033724,42.650001525878906,-3.1568507188058343,42.88000106811523,0.08200619890577032
9933,2019-08-07,41.72999954223633,41.84000015258789,40.72000122070313,41.29999923706055,22674700.0,-0.008081772166728118,2.446142469805253,1.1315765697936846,25.72897991232088,40.26719188407871,1.7716033134793037,2.3145027777115246,0.9535385434845836,0.3105095784208771,18.834676634354828,1.3499984741210866,0.01587790124637678,-2.084000778198245,-4.236036944701922,0.06803538830543232,-3.1600188614500837,-1.0079826949464064,2.8877091753853463,32.371752157077395,-1.7398258871835282,1.0760180832518371,8,1.1700019836425781,1.2800006866455078,0.7225008010864258,0.5900001525878906,5.150001525878899,2,0.11214954125362486,1.8709707190717162,42.06999969482422,2.2922990246135644,41.61000061035156,2.2727540705033724,42.650001525878906,0.11214954125362486
9934,2019-08-08,42.65999984741211,42.88000106811523,41.900001525878906,41.97000122070313,14085300.0,0.022286132647437507,-1.3614503237904223,1.604646830254947,38.817883002177915,36.9123567595368,0.5988856477325939,1.341441290384985,0.047879661516127214,-0.5820299046666833,19.07994486606795,1.1500015258788991,-0.14880301192543754,-1.0830003738403349,-3.291053738976352,1.1250529912956821,-2.187027056408347,0.02102630872767719,1.6458922704560806,88.18187808210624,48.09126658718179,1.1040266825680092,8,0.05500030517578125,0.35000038146972656,-0.20749950408935547,-0.3400001525878906,3.6100006103515625,3,0.08649785841320923,2.446142469805253,41.72999954223633,1.8709707190717162,42.06999969482422,2.2922990246135644,41.61000061035156,0.08649785841320923
9935,2019-08-09,42.93000030517578,43.150001525878906,42.38000106811523,42.63000106811523,15782200.0,0.006329124677201481,1.0810775979833893,0.4347823683235902,42.72153312207635,34.795834515177276,0.06971135356474178,0.9873873110281295,-0.1883373640567214,-0.810383800111822,18.31147890640447,0.770000457763679,-0.3723156582088478,-0.7274999618530273,-2.9216922919833337,1.466692368277279,-1.8245961269181805,0.36959620321212583,1.0890205409192006,90.94645295992211,45.46531848452484,1.0970961650651545,8,-0.4400005340576172,0.07999992370605469,-0.47749996185302734,-0.6100006103515625,3.7399978637695312,4,0.08129508127091167,-1.3614503237904223,42.65999984741211,2.446142469805253,41.72999954223633,1.8709707190717162,42.06999969482422,0.08129508127091167
9936,2019-08-12,42.459999084472656,42.77000045776367,42.20000076293945,42.72999954223633,15941500.0,-0.010948083330119651,2.2571198134080284,-0.9000038147069456,35.2848045872944,32.814336314763466,0.29305168867836073,1.348533618830217,0.3345384905003783,-0.29609647001218065,17.56442489944508,0.7299995422363281,-0.59404468543908,-1.084501075744626,-3.281077370344377,1.112075218855125,-2.1827892230445016,0.013787071555249497,1.2951001915909757,71.60484136826729,25.37754627779414,1.0982881472998758,8,-0.14999771118164062,0.5500011444091797,-0.007498741149902344,-0.1399993896484375,4.479999542236321,0,0.09397083760008629,1.0810775979833893,42.93000030517578,-1.3614503237904223,42.65999984741211,2.446142469805253,41.72999954223633,0.09397083760008629
9937,2019-08-13,43.459999084472656,44.040000915527344,42.459999084472656,42.540000915527344,21465800.0,0.023551578463544942,-1.9259243560943218,-3.407394848754574,39.5864124662269,32.61658257061198,-0.8986468585599496,0.23205432571884899,-0.5985870815085264,-1.2548067226562836,16.333138285526594,1.5800018310546875,-0.8548966324233334,-0.0030010223388643453,-2.0755903140104053,2.0695882693326766,-1.0392956681746313,1.0332936234969026,-2.739997863769524,82.53006372383423,41.2262278538838,1.0362946458357691,8,-1.0799980163574219,-0.4499988555908203,-1.082498550415039,-1.1399993896484375,3.220001220703125,1,0.0676484699341986,2.2571198134080284,42.459999084472656,1.0810775979833893,42.93000030517578,-1.3614503237904223,42.65999984741211,0.0676484699341986
9938,2019-08-14,42.36999893188477,43.4900016784668,42.18999862670898,43.4900016784668,18319400.0,-0.025080537863548136,1.3214283281449164,-1.217396712719545,35.26315129034606,32.93470713483052,0.07368862554729105,1.2224890014932797,0.5328156439126701,-0.12001531857232095,15.603287649616751,1.3000030517578196,-1.0858202666061345,-0.9900011062621985,-3.06499544581699,1.0849932332925931,-2.0274982760395943,0.047496063515197307,-1.5835977172851585,21.962501871698123,-16.46504582217763,1.0374971697773967,8,0.010002136230461645,0.6400012969970632,-0.04499912261963601,-0.04999923706055398,3.9900016784667898,2,0.10856743933870416,-1.9259243560943218,43.459999084472656,2.2571198134080284,42.459999084472656,1.0810775979833893,42.93000030517578,0.10856743933870416
9939,2019-08-15,42.349998474121094,42.88000106811523,42.04999923706055,42.45000076293945,14375400.0,-0.0004720429140400162,-1.3714312183584627,0.08928753891322323,34.999987451657546,33.50104779182166,0.011847875915478312,1.1261718184032574,0.5980637647023457,-0.050414399215881645,15.174134968664097,0.8300018310546804,-1.2655030701743328,-0.8995014190673842,-2.940528069033725,1.1415252308989565,-1.9200147440505546,0.12101190591578614,-1.498525265502927,15.075325830462727,-19.815337081757622,1.0205133249831693,8,0.030002593994140625,0.6600017547607422,0.27500152587890625,0.060001373291015625,3.8700027465820384,3,0.1069658266165534,1.3214283281449164,42.36999893188477,-1.9259243560943218,43.459999084472656,2.2571198134080284,42.459999084472656,0.1069658266165534
9940,2019-08-16,43.18000030517578,43.31999969482422,42.5099983215332,42.77999877929688,14052100.0,0.01959862717732741,1.3823559110951542,-3.9999237078008063,43.46202429719095,36.096482186585064,-0.8214518531161872,0.2391221228911462,-0.17127718636190536,-0.8326710239456858,14.68179640570132,0.970001220703125,-1.2937805595958167,-0.025499534606936436,-2.0305824929845215,1.9795834237706487,-1.028041013795729,0.9770419445818561,-2.264756542419434,56.78392537768347,20.17603629716863,1.0025414791887937,8,-0.7999992370605469,-0.1700000762939453,-0.44250011444091797,-0.7700004577636719,2.529998779296875,4,0.07156091085570249,-1.3714312183584627,42.349998474121094,1.3214283281449164,42.36999893188477,-1.9259243560943218,43.459999084472656,0.07156091085570249
9941,2019-08-19,44.0,44.13999938964844,43.61000061035156,43.63000106811523,13908500.0,0.018990266072923756,-1.5853608611914887,0.9249938011406243,49.54021960367509,38.37833285921845,-1.4156480287893771,-0.5998165461700893,-0.9304752871757742,-1.608933450043878,14.99006343302947,0.9599990844726562,-1.2283671479658125,0.7870000839233384,-1.229324134179862,2.803324302026539,-0.22116202512825822,1.795162192974935,-3.022261094188231,93.301465099173,52.6753343325288,1.0081621090515995,8,-1.5699996948242188,-0.9899997711181641,-0.7075004577636719,-1.1550006866455078,1.8300018310546875,0,0.06068177656693896,1.3823559110951542,43.18000030517578,-1.3714312183584627,42.349998474121094,1.3214283281449164,42.36999893188477,0.06068177656693896
9942,2019-08-20,43.93999862670898,44.459999084472656,43.68999862670898,43.88000106811523,15758100.0,-0.0013636675747960014,-2.499982660563217,0.16215603187858607,54.90446008442865,41.62005287834153,-1.187354792727497,-0.6005332312729408,-0.8029907831817198,-1.5084527703082387,15.09024406230896,0.770000457763679,-1.122967876662372,0.7459987640380774,-1.2332240764752314,2.725221604551386,-0.24361265621857342,1.7356101842947282,-2.835769301543742,78.42321615405649,33.50121937185281,0.9896114202566532,8,-0.759998321533196,-0.9299983978271413,-0.5874996185302663,-1.094999313354485,0.960002899169929,1,0.06827492247977562,-1.5853608611914887,44.0,1.3823559110951542,43.18000030517578,-1.3714312183584627,42.349998474121094,0.06827492247977562
9943,2019-08-21,44.11000061035156,44.15999984741211,43.47999954223633,43.7599983215332,11329400.0,0.0038689574182018127,2.022218454626372,5.833608850457782,57.956005181666804,43.746510898284754,-1.0999183159663062,-0.8752671300764803,-0.8998861976113091,-1.629550416840452,14.620100603056427,0.6800003051757812,-0.8339093169679259,0.9540006637573271,-0.9158988053250638,2.823900132839718,0.01905092921613516,1.888950398298519,-2.8044250996278848,85.47724081821303,34.349503316199474,0.9349497345411951,8,-0.8550014495849609,-1.1000003814697266,-0.6325016021728516,-1.1400012969970703,0.7000007629394531,2,0.058263424603560265,-2.499982660563217,43.93999862670898,-1.5853608611914887,44.0,1.3823559110951542,43.18000030517578,0.058263424603560265
9944,2019-08-22,43.77000045776367,44.40999984741211,43.61999893188477,44.22999954223633,9960500.0,-0.007708006073074092,-1.0789439341464842,-1.3142745038201218,57.14284324091296,45.3488786892666,-0.6547613888415924,-0.6339260540272562,-0.4966377152958472,-1.2473957132687161,13.790457413532566,0.7900009155273366,-0.638054682359602,0.6560005187988267,-1.1113101232396332,2.4233111608372866,-0.2276548022204068,1.5396558398180602,-2.2751595326150564,64.61546888479815,8.904542336297325,0.8836553210192313,8,-0.5150012969970703,-0.7600002288818359,-0.29250144958496094,-0.8000011444091797,1.3100013732910156,3,0.059172952376071786,2.022218454626372,44.11000061035156,-2.499982660563217,43.93999862670898,-1.5853608611914887,44.0,0.059172952376071786
9945,2019-08-23,42.43000030517578,43.84000015258789,42.27000045776367,43.5,18196700.0,-0.030614579359690364,-1.2589933585817004,2.3260909226610056,55.03684881908509,47.543550270576674,0.6781720957180255,0.5615982320668849,0.884606859521746,0.1320254038617037,12.402971317393567,1.5699996948242188,-0.40391535716661053,-0.5739995956420927,-2.213234571800342,1.0652353805161567,-1.3936170837212174,0.24561789243703203,-0.7572498904677261,7.305933686933347,-51.30168306533841,0.8196174880791263,8,0.8249988555908203,0.5799999237060547,1.102499008178711,0.5399990081787109,2.0900001525878906,4,0.08932361273315936,-1.0789439341464842,43.77000045776367,2.022218454626372,44.11000061035156,-2.499982660563217,43.93999862670898,0.08932361273315936
9946,2019-08-26,43.349998474121094,43.5099983215332,42.54999923706055,42.7400016784668,13009600.0,0.021682728313181077,1.0645219509994135,-0.5700906258244383,57.44184808644274,49.527487561711766,-0.11432573992927786,-0.45082157340429063,-0.002593657076950251,-0.7467936338326382,10.940503748540362,1.0799980163574219,-0.2934242777289455,0.3899986267089872,-1.1552217463676584,1.9352189997856328,-0.3826115598293356,1.16260881324731,-1.510013139227162,49.315008840000345,-11.900742464687312,0.7726101865383246,8,-0.09499931335449219,-0.3399982452392578,0.21250057220458984,-0.37999916076660156,0.7000007629394531,0,0.05444061576519843,-1.2589933585817004,42.43000030517578,-1.0789439341464842,43.77000045776367,2.022218454626372,44.11000061035156,0.05444061576519843
9947,2019-08-27,43.599998474121094,43.91999816894531,43.41999816894531,43.900001525878906,12508000.0,0.0057670128904212525,1.9412081500762948,-0.49181086506531924,60.98706007180231,52.38569964854024,-0.38261438749762533,-0.7785423043360638,-0.2242742466199985,-0.9559780971796528,10.214994890662672,0.5699996948242188,-0.22013230200889922,0.6639987945556669,-0.8217423562512849,2.1497399453626187,-0.07887178084780544,1.4068693699591392,-1.6028123142524393,62.149457742411606,-2.6027171750154494,0.7428705754034752,8,-0.3449993133544922,-0.5899982452392578,0.19500064849853516,-0.6299991607666016,0.4600028991699219,1,0.05114686777471378,1.0645219509994135,43.349998474121094,-1.2589933585817004,42.43000030517578,-1.0789439341464842,43.77000045776367,0.05114686777471378
9948,2019-08-28,43.77000045776367,43.900001525878906,43.209999084472656,43.400001525878906,11761100.0,0.0038991282016553885,1.1904802271860297,-1.2333172269976094,57.16128721048936,54.848066288410436,-0.3722922547817191,-0.9499956304555184,-0.3856416182929294,-1.0839212682252253,10.823919608043633,0.69000244140625,-0.039741727150868655,0.8040006637573214,-0.7252288644265192,2.333230191941162,0.03938589966540462,1.5686154278492381,-1.6250455224187803,70.0934779353569,7.961931791367022,0.7646147640919189,8,-0.4050006866455078,-0.7600002288818359,0.1224985122680664,-0.8000011444091797,0.9399986267089844,2,0.02581679360971534,1.9412081500762948,43.599998474121094,1.0645219509994135,43.349998474121094,-1.2589933585817004,42.43000030517578,0.02581679360971534
9949,2019-08-29,44.16999816894531,44.5,43.95000076293945,44.150001525878906,11339500.0,0.009138627073299377,-1.61905540417802,0.054045137277947894,57.86800187442876,56.44873046365908,-0.5442019635751763,-1.3158595940751354,-0.7686324911622506,-1.4437376980083627,11.663490645265826,0.7299995422363281,0.05680750697539594,1.139498519897458,-0.4805788461481484,2.7595758859430646,0.32945983687465485,1.9495372029202613,-1.8861405846527575,85.20170857417536,25.61148301255217,0.8100386830228024,8,-0.7849979400634766,-1.1599979400634766,-0.2774991989135742,-1.1999988555908203,0.4200019836425781,3,0.01448954563905036,1.1904802271860297,43.77000045776367,1.9412081500762948,43.599998474121094,1.0645219509994135,43.349998474121094,0.01448954563905036
9950,2019-08-30,44.2599983215332,44.650001525878906,44.02999877929688,44.4900016784668,15484500.0,0.002037585608304804,1.2545429324455284,-11.502098435711561,61.99998881022702,57.833149264387075,-0.5195274806394892,-1.3481803253191416,-0.8576378585451252,-1.497894482711331,11.940927216912904,0.6200027465820241,0.30040152349506144,1.1489988327026381,-0.5495686362751471,2.8475663016804234,0.29971509821374553,1.9982825671915307,-1.7988493439840525,81.42843908207584,22.393087490560035,0.849283734488893,8,-0.7999973297119141,-1.3599967956542969,-0.34749889373779297,-1.269998550415039,-0.14999771118164062,4,0.018526966575200587,-1.61905540417802,44.16999816894531,1.1904802271860297,43.77000045776367,1.9412081500762948,43.599998474121094,0.018526966575200587
9951,2019-09-03,43.88000106811523,44.08000183105469,43.52999877929688,43.88999938964844,12712000.0,-0.008585568635982144,1.8205052965168802,0.04347032872262352,53.0523395235288,57.627358090953756,-0.17695037192050478,-0.8320608777478782,-0.4771723947928521,-1.0845383385163956,10.955584429909285,0.729999542236321,0.5580566303375747,0.6555015563964801,-0.9196405467011033,2.2306436594940635,-0.13206949515231514,1.4430726079452754,-1.1999668357331004,46.52783664646244,-9.141686407602087,0.7875710515487928,9,-0.4200000762939382,-1.1650009155273366,0.03249835968018289,-0.8900012969970632,0.5,1,0.014585218187551208,1.2545429324455284,44.2599983215332,-1.61905540417802,44.16999816894531,1.1904802271860297,43.77000045776367,0.014585218187551208
9952,2019-09-04,45.52000045776367,45.709999084472656,44.22000122070313,44.31999969482422,26196000.0,0.037374643339289415,-1.1285718567524454,-120.02022128949883,71.19785596566244,59.09867484473104,-1.7536745701815306,-2.319251780589994,-2.0989264078118666,-2.6806649543280088,10.387818945324288,1.829998016357429,0.734290998728369,2.1230009078979464,0.3384812428259636,3.907520572969929,1.230741075361955,3.0152607404339378,-2.642969496031867,92.40005493164062,31.125649531067914,0.8922598325359901,9,-1.5300006866455078,-2.3050003051757812,-1.6075010299682617,-2.530000686645508,-1.0200004577636719,2,-0.03229352385589457,1.8205052965168802,43.88000106811523,1.2545429324455284,44.2599983215332,-1.61905540417802,44.16999816894531,-0.03229352385589457
9953,2019-09-05,46.40999984741211,46.61999893188477,45.9900016784668,46.43000030517578,22075600.0,0.01955183173766084,2.150004291558904,-0.01666703753977614,74.45784184631356,61.022563578664446,-2.551417864022092,-2.994173025890319,-2.9325601862799715,-3.5253222939090136,9.483383074376887,1.0999984741211009,0.8223924700921756,2.7790002822875977,0.7101543700308071,4.847846194544388,1.7445773261592024,3.813423238415993,-3.1930127109514004,93.20391345946089,25.008064518316758,1.0344229561283953,9,-1.9650001525878906,-2.739999771118157,-2.497500419616699,-3.4200000762939453,-0.8600006103515625,3,-0.0506356061591785,-1.1285718567524454,45.52000045776367,1.8205052965168802,43.88000106811523,1.2545429324455284,44.2599983215332,-0.0506356061591785
9954,2019-09-06,46.349998474121094,46.61000061035156,46.20000076293945,46.43000030517578,13101800.0,-0.0012928544168991918,-1.157909530788845,4.0,71.04912804010642,62.80170571433348,-2.3322140907320517,-2.7864128248071864,-2.795096036382212,-3.4275316782390775,9.89976370013669,0.4099998474121094,0.8691322822888949,2.53449897766113,0.19041813150663245,4.8785798238156275,1.3624585545838812,3.7065394007383787,-2.656589686301018,91.26212153945843,20.729527890183988,1.172040423077249,9,-1.7649993896484375,-2.6799983978271413,-2.6724987030029297,-3.3599987030029297,-1.1199989318847656,4,-0.03538294376782147,2.150004291558904,46.40999984741211,-1.1285718567524454,45.52000045776367,1.8205052965168802,43.88000106811523,-0.03538294376782147
9955,2019-09-09,46.41999816894531,46.68999862670898,46.13999938964844,46.6500015258789,16383100.0,0.0015102415777490386,2.548410120102499,2.8749761586876854,67.84659737944872,63.95778896911193,-1.985509677312848,-2.721054548170464,-2.7816762463843148,-3.461985239261125,10.671687548680659,0.5499992370605398,0.883181976469082,2.4299987792968736,-0.14478569102794125,5.004783249621688,1.1426065441344662,3.717391014459281,-2.316866760956181,91.45568130375754,22.81991125834908,1.2873922351624076,9,-1.4699993133544922,-2.714998245239258,-2.7424983978271484,-3.4299983978271484,-0.75,0,-0.03942262146795339,-1.157909530788845,46.349998474121094,2.150004291558904,46.40999984741211,-1.1285718567524454,45.52000045776367,-0.03942262146795339
9956,2019-09-10,46.45000076293945,46.56999969482422,46.0099983215332,46.18999862670898,17566700.0,0.0006463290645757347,1.2400054931640625,-1.1304275715660592,68.59260841652198,64.802849896303,-1.7092822011500672,-2.5684978356041057,-2.7352173722797346,-3.465486629331238,11.249663909313409,0.5600013732910156,0.9385038368101135,2.2605012893676744,-0.43080622808142977,4.9518088068167785,0.9148475306431223,3.6061550480922264,-1.9329705999551479,90.28347709248743,21.940366299630384,1.3456537587245527,9,-1.5000019073486328,-2.7450008392333984,-2.897500991821289,-3.460000991821289,-0.8500022888183594,1,-0.05037675165023636,2.548410120102499,46.41999816894531,-1.157909530788845,46.349998474121094,2.150004291558904,46.40999984741211,-0.05037675165023636
9957,2019-09-11,46.4000015258789,46.56999969482422,46.09000015258789,46.27999877929688,12874400.0,-0.0010764098221597296,1.0869586850878212,0.4615452331347078,67.26999897584243,65.92604009245335,-1.363746197475777,-2.4105371900872115,-2.6216235086983133,-3.3867724949390237,12.070567477993434,0.4799995422363281,1.1301670283286427,2.0635019302368107,-0.777063784983568,4.904067645457189,0.6432190726266214,3.483784787847,-1.535296408698649,58.571662125340175,-7.289979072495122,1.4202828576101887,9,-1.2900028228759695,-2.6950016021728445,-3.1850013732910085,-3.410001754760735,-0.4700012207031179,2,-0.043534491192571356,1.2400054931640625,46.45000076293945,2.548410120102499,46.41999816894531,-1.157909530788845,46.349998474121094,-0.043534491192571356
9958,2019-09-12,46.97000122070313,47.27000045776367,46.5,46.790000915527344,18660000.0,0.012284475777577741,-1.026311298499222,1.4999682115839357,73.32363161573629,67.64333228593196,-1.6003879228654938,-2.7597397689794363,-3.1258967829477697,-3.917585373880634,13.392428896590769,0.8699989318847727,1.261717999295172,2.4035015106201243,-0.5106046324668299,5.317607653707078,0.9464484390766472,3.8605545821636014,-1.8132491419982841,76.19057710822274,9.751137438384276,1.4570530715434766,9,-1.5700016021728587,-2.9750003814697337,-3.7550010681152415,-3.980001449584968,-1.4000015258789134,3,-0.052586782127108433,1.0869586850878212,46.4000015258789,1.2400054931640625,46.45000076293945,2.548410120102499,46.41999816894531,-0.052586782127108433
9959,2019-09-13,46.88000106811523,47.15999984741211,46.790000915527344,46.959999084472656,11732700.0,-0.0019161198690417214,-1.846164003697346,-0.44443267070743514,89.66134852685242,70.71681669889033,-1.213120157972618,-2.4379576521478867,-2.9837231989211475,-3.788364274925435,14.933440045620227,0.3699989318847656,1.3554186511439,2.087001228332511,-0.805836898821795,4.979839355486817,0.640582164755358,3.533420291909664,-1.3428642811797928,69.04771996536446,-4.670465178734702,1.446419063577154,9,-1.4800014495849538,-2.295000076293938,-3.925000190734856,-3.890001296997063,-0.7999992370605398,4,-0.02837034557917839,-1.026311298499222,46.97000122070313,1.0869586850878212,46.4000015258789,1.2400054931640625,46.45000076293945,-0.02837034557917839
9960,2019-09-16,46.27000045776367,46.61999893188477,45.790000915527344,46.22999954223633,13581700.0,-0.013011958115471067,1.2432443578402326,-0.500023842449052,77.54719249037126,73.43846702853949,-0.3218641575236063,-1.6702258546850999,-2.3262721680252127,-3.1400562112181163,15.679153443779153,1.0900001525878835,1.4872991699459703,1.322500610351561,-1.537488065438815,4.182489286141937,-0.10749372754362696,2.752494948246749,1.0,32.4324115337923,-42.539624490493544,1.429994337895189,9,-0.5249996185302734,-1.6100006103515625,-3.4075002670288086,-3.280000686645508,-0.5,0,-0.022476786367803925,-1.846164003697346,46.88000106811523,-1.026311298499222,46.97000122070313,1.0869586850878212,46.4000015258789,-0.022476786367803925
9961,2019-09-17,46.66999816894531,46.709999084472656,45.88000106811523,46.11999893188477,9894800.0,0.008644860756955586,1.634909870361086,13.749666221628662,78.16515058613359,74.21261087525852,-0.3179131962776296,-1.9604512130715719,-2.652238550502247,-3.516276146891485,15.752137624705497,0.829998016357429,1.6089642885859092,1.588998413085939,-1.3333507615396059,4.511347587711484,0.12782382577316298,3.050173000398715,0.5704022979736294,59.4592922703384,-16.426896322767654,1.4611745873127726,9,-0.1399974822998047,-2.009998321533203,-3.9199981689453125,-3.6799983978271484,-0.9499969482421804,1,-0.02142704176631849,1.2432443578402326,46.27000045776367,-1.846164003697346,46.88000106811523,-1.026311298499222,46.97000122070313,-0.02142704176631849
9962,2019-09-18,46.93999862670898,47.04999923706055,46.459999084472656,46.97999954223633,12996900.0,0.005785311085427125,5.555546136565931,-0.07272903820946183,78.55856561765818,74.66824684985237,-0.4082344180252093,-2.101943153204779,-2.854827108219858,-3.763082489655794,15.661175960983748,0.5900001525878906,1.713651362098986,1.7089988708496051,-1.274096855781501,4.692094597480711,0.2174510075340521,3.200546734165158,0.2713938491821324,77.7025720862014,1.03888031449695,1.4915478633155526,9,-0.40999794006346946,-2.279998779296868,-4.2799978256225515,-3.949998855590813,-2.0999984741210866,2,-0.028547085466368527,1.634909870361086,46.66999816894531,1.2432443578402326,46.27000045776367,-1.846164003697346,46.88000106811523,-0.028547085466368527
9963,2019-09-19,46.68000030517578,47.15999984741211,46.56999969482422,47.040000915527344,10501200.0,-0.005538950343838667,-1.0344768619610112,8.999809269500595,73.19781864027436,74.90699024987103,-0.11835512802863946,-1.7281373823345447,-2.5551609628683565,-3.4870742874152256,15.847485884311974,0.5900001525878906,1.9484257013265776,1.3205005645751982,-1.6806326995797818,4.321633828730178,-0.18006606750229537,2.8210671966526917,0.5029643395080541,64.96350974697678,-10.18147162668508,1.5005666320774913,9,-0.14999961853027344,-2.020000457763672,-3.984999656677246,-3.690000534057617,-1.029998779296882,3,-0.016066837941233758,5.555546136565931,46.93999862670898,1.634909870361086,46.66999816894531,1.2432443578402326,46.27000045776367,-0.016066837941233758
9964,2019-09-20,46.36000061035156,46.81999969482422,46.18000030517578,46.66999816894531,27252500.0,-0.006855177650646582,1.098356555019136,0.8611028694951892,68.61705617416668,74.99259678261747,0.22709392853789012,-1.2692264237399513,-2.207743030675303,-3.154040299251811,15.655275849478405,0.6399993896484375,1.899343665140762,0.8710008621215835,-2.0641362945229176,3.8061380187660845,-0.5965677162006671,2.338569440443834,0.7999992370605469,41.60584957829464,-31.391682709505986,1.4675685783222494,9,0.1700000762939453,-1.7000007629394531,-3.6649999618530273,-3.3700008392333984,-0.9200019836425852,4,-0.017040571724042386,-1.0344768619610112,46.68000030517578,5.555546136565931,46.93999862670898,1.634909870361086,46.66999816894531,-0.017040571724042386
9965,2019-09-23,46.22000122070313,46.5099983215332,46.15999984741211,46.16999816894531,13438500.0,-0.0030198314884657407,-9.0,-0.1613014372908282,71.66667726305252,75.33415998778753,0.37519620195632086,-0.8756250697175645,-2.0594400612477486,-2.9999319830598665,16.913670336820473,0.34999847412109375,1.7226532654342748,0.541501426696783,-2.028777006824413,3.111779860217979,-0.7436377900638149,1.826640643457381,0.9399986267089773,26.56253725293947,-47.72673949019873,1.2851392167605982,9,0.3099994659423757,-1.4500007629394602,-3.525000572204597,-3.210000991821296,-0.8700027465820384,0,-0.0030289784930973562,1.098356555019136,46.36000061035156,-1.0344768619610112,46.68000030517578,5.555546136565931,46.93999862670898,-0.0030289784930973562
9966,2019-09-24,45.709999084472656,46.6500015258789,45.45000076293945,46.61999893188477,20731100.0,-0.011034230263110234,1.4742155332093452,-18.19888617637839,52.22480803677116,73.6624721056685,0.8595847001646391,-0.18946628112664143,-1.5494685055096582,-2.4663486703035744,17.938965360919077,1.200000762939446,1.5867356824323338,-0.08650074005127095,-2.411679487553215,2.238678007450673,-1.2490901138022394,1.0760886336996975,1.422600784301757,15.204588347097484,-54.44770359739208,1.1625893737509707,9,0.6500015258789062,-0.9399986267089844,-3.014998435974121,-2.6999988555908203,-1.020000457763679,1,0.0013126531282605658,-9.0,46.22000122070313,1.098356555019136,46.36000061035156,-1.0344768619610112,46.68000030517578,0.0013126531282605658
9967,2019-09-25,45.83000183105469,45.97999954223633,45.31999969482422,45.790000915527344,22128500.0,0.0026253062565209095,2.882393860515214,-0.04395705740072319,41.71432308270803,70.1503267131098,0.7266383595629478,-0.1410694660529046,-1.680036017060587,-2.572051994917885,18.57387455691663,0.6599998474121094,1.4894139924911656,-0.07799816131591797,-2.1609376551304535,2.0049413324986176,-1.1194679082231858,0.9634715855913498,1.2352940734863296,27.717505105266977,-37.346446769495316,1.041469746907266,9,0.40999794006347656,-1.0600013732910156,-3.110001564025879,-2.8200016021728516,-1.0100021362304688,2,-0.0024001877799842974,1.4742155332093452,45.709999084472656,-9.0,46.22000122070313,1.098356555019136,46.36000061035156,-0.0024001877799842974
9968,2019-09-26,44.900001525878906,45.79999923706055,44.25,45.61999893188477,22216300.0,-0.020292390748839262,1.8703742295533616,-17.999523173755662,33.40965632829078,63.90013869104739,1.4886808531689013,0.9253726420354838,-0.7503479612144588,-1.6331746483105718,19.588944022774466,1.5800018310546875,1.3550322076860937,-1.0644985198974624,-2.9557358880891513,0.8267388482942266,-2.0101172039933033,-0.11887983580162143,2.0605766060791026,25.291891169791157,-34.952119104866924,0.9456186840958429,9,0.8049983978271484,-0.13000106811523438,-1.8050012588500977,-1.8900012969970703,-0.15000152587890625,3,-0.0013363334354550283,2.882393860515214,45.83000183105469,1.4742155332093452,45.709999084472656,-9.0,46.22000122070313,-0.0013363334354550283
9969,2019-09-27,44.810001373291016,45.29999923706055,44.33000183105469,45.15999984741211,15005300.0,-0.0020044576732590746,2.0793702694520135,0.48611074317987474,31.662920040006554,58.80188619656242,1.4015616827021375,1.123374646272893,-0.6659032696739757,-1.5261084043815174,20.092310269433494,0.9699974060058594,1.22699601290428,-1.1864988327026396,-2.968387199000638,0.595389533595359,-2.0774430158516353,-0.29555464955364386,1.9337305081103509,23.33337571883163,-31.60091839576204,0.8909441831489977,9,0.8949985504150391,-0.04000091552734375,-1.6775016784667969,-1.8000011444091797,-0.9200019836425781,4,0.018745818496862743,1.8703742295533616,44.900001525878906,2.882393860515214,45.83000183105469,1.4742155332093452,45.709999084472656,0.018745818496862743
9970,2019-09-30,45.08000183105469,45.22000122070313,44.77000045776367,45.0,13892900.0,0.0060254507808295,1.4999999999999407,-0.2285776566757493,35.20519853311335,54.02855819067129,1.056064698110518,0.9675641533681585,-0.9223173405987737,-1.773946386370568,20.48678542897435,0.45000076293946023,0.9936175157903975,-0.9574985504150391,-2.6037229004772016,0.6887257996471234,-1.7806107254461168,-0.13438637538396137,1.4642314998345682,34.58338763975304,-15.223507933867268,0.8231121750310801,9,0.6249980926513672,-0.3100013732910156,-1.9475021362304688,-2.0700016021728516,-0.8000030517578054,0,0.007985731611179547,2.0793702694520135,44.810001373291016,1.8703742295533616,44.900001525878906,2.882393860515214,45.83000183105469,0.007985731611179547
9971,2019-10-01,44.52000045776367,45.709999084472656,44.47999954223633,45.18000030517578,15177800.0,-0.012422390207296852,-2.3243155469180925,-8.249809269502194,31.712063267531178,48.8233912628794,1.4293253076562493,1.6632465933174387,-0.348186666594529,-1.2007217481126702,21.255716148376802,1.2299995422363281,0.6565130909755723,-1.5494998931884751,-3.036303753922091,-0.06269603245485911,-2.292901823555283,-0.8060979628216671,1.8406942066544403,15.606967006167464,-31.72427936738599,0.7434019303668097,10,1.1849994659423828,0.3899993896484375,-1.3875007629394531,-1.510000228881836,-0.29999923706053977,1,0.018643261631249297,1.4999999999999407,45.08000183105469,2.0793702694520135,44.810001373291016,1.8703742295533616,44.900001525878906,0.018643261631249297
9972,2019-10-02,44.04999923706055,44.63000106811523,43.97000122070313,44.38999938964844,17195700.0,-0.010557080320540813,-1.640019531399031,0.5151518654451926,21.03175354051247,43.027161807350296,1.6162329473494381,2.1264990755528075,0.11562185287699833,-0.7237685492216244,20.902880652422763,0.6599998474120952,0.4294178455938322,-1.9460010528564453,-3.6731021597215943,-0.21889994599129636,-2.80955160628902,-1.0824504994238708,2.1418398542041146,4.3714810421843895,-37.68542934610571,0.8635505534325747,10,1.345001220703125,1.1900005340576172,-0.9174995422363281,-1.039999008178711,0.6500015258789062,2,0.014528930777142346,-2.3243155469180925,44.52000045776367,1.4999999999999407,45.08000183105469,2.0793702694520135,44.810001373291016,0.014528930777142346
9973,2019-10-03,44.060001373291016,44.16999816894531,43.61000061035156,44.06999969482422,11345000.0,0.00022706325547572348,4.333430216716017,0.029406814841409643,21.57262220089271,37.80000247698653,1.335994430843762,2.0357900208562256,0.08168472901858337,-0.7127985042307472,20.056333427668825,0.55999755859375,0.14479674996809422,-1.8184989929199205,-3.7362412586004012,0.09924327276056033,-2.7773701257601573,-0.8596278600796836,1.909653930917493,21.42862332925221,-16.503033169578693,0.9588711328402396,10,1.0699996948242188,1.1799983978271484,-0.9275016784667969,-1.0500011444091797,1.1299972534179616,3,0.017249166996029963,-1.640019531399031,44.04999923706055,-2.3243155469180925,44.52000045776367,1.4999999999999407,45.08000183105469,0.017249166996029963
9974,2019-10-04,44.709999084472656,45.02000045776367,44.290000915527344,44.33000183105469,14900200.0,0.014752557669588828,-2.1739173701756425,-38.00610454025181,34.39999816894667,33.659260355419214,0.47754969294560823,1.32453775478524,-0.5768066218170986,-1.3478907362340635,18.827616706624596,0.9599990844726562,-0.17334127066529703,-1.0865013122558622,-3.058828178421848,0.8858255539101236,-2.072664745338855,-0.1003378791728693,0.9764976564730219,52.38091778049853,13.185494940912697,0.9861634330829918,10,0.4200019836425781,0.6900005340576172,-1.5224990844726562,-1.6999988555908203,0.5400009155273438,4,0.0008946749350580152,4.333430216716017,44.060001373291016,-1.640019531399031,44.04999923706055,-2.3243155469180925,44.52000045776367,0.0008946749350580152
9975,2019-10-07,44.59000015258789,44.959999084472656,44.33000183105469,44.38999938964844,12190800.0,-0.0026839394842761433,-2.9375335280443466,0.526321601381332,27.966146214280627,30.963853486253594,0.38221115214953016,1.3706840214064755,-0.4675156212885696,-1.206826616510611,17.480054108196768,0.6299972534179688,-0.45720426469407016,-1.1150003433227553,-3.1347604514548664,0.9047597648093557,-2.1248803973888073,-0.10512028925670336,0.8473170526864919,46.66667877682551,9.619984329028263,1.0098800540660553,10,0.2049999237060547,0.8099994659423828,-1.3924999237060547,-1.5799999237060547,0.6399993896484375,0,-0.015698604183539744,-2.1739173701756425,44.709999084472656,4.333430216716017,44.060001373291016,-1.640019531399031,44.04999923706055,-0.015698604183539744
9976,2019-10-08,44.11000061035156,44.75,43.63999938964844,44.75,14241800.0,-0.010764735155724625,2.4687552154113916,-3.199984741269145,21.29821854560342,28.695397426575305,0.683232233458348,1.7564417703777906,0.008872796256092386,-0.7195161577876945,16.461947752742205,1.1100006103515625,-0.7251053584637575,-1.4779998779296903,-3.585256310743304,0.6292565548839235,-2.5316280943364973,-0.4243716615228834,1.10803860353208,35.46099674533241,3.410061498618262,1.053628216406806,10,0.5949993133544922,1.289999008178711,-0.9299993515014648,-1.1000003814697266,1.0900001525878906,1,0.0038539597958071603,-2.9375335280443466,44.59000015258789,-2.1739173701756425,44.709999084472656,4.333430216716017,44.060001373291016,0.0038539597958071603
9977,2019-10-09,44.38000106811523,44.52000045776367,44.04999923706055,44.4900016784668,10439800.0,0.006121071276981693,4.529485683511354,0.17187611758816645,26.720684976675443,27.952178387506933,0.20776791620132684,1.3990801792276883,-0.256840196480681,-0.9861499763052208,15.388821664748258,0.470001220703125,-1.0123510386472248,-1.1069993972778391,-3.243815167547936,1.0298163729922578,-2.175407282412891,-0.03859151214278711,0.6450735133445633,54.60996745332356,25.618382884506225,1.06840788513505,10,0.2799987792968821,1.05999946594239,-1.2925004959106374,-1.3700008392333913,1.0699996948242259,2,-0.003605224055009071,2.4687552154113916,44.11000061035156,-2.9375335280443466,44.59000015258789,-2.1739173701756425,44.709999084472656,-0.003605224055009071
9978,2019-10-10,44.5,44.84000015258789,44.29999923706055,44.400001525878906,9366400.0,0.0027038965524268654,-2.5999694827323125,-0.9090719933415975,30.37976313493712,27.809605398054774,0.028007014770594196,1.1431573204104097,-0.3417322407658858,-1.0899152350839074,13.632158525085355,0.5400009155273438,-1.1423695328199557,-0.8635004043579073,-2.9235589701210998,1.1965581614052851,-1.8935296872395,0.16652887852368536,0.35526570492680065,62.318836573519945,33.4802438864994,1.0300292828815953,10,0.15999984741210938,0.9400005340576172,-0.8975000381469727,-1.2849998474121094,0.060001373291015625,3,0.004494399167178642,4.529485683511354,44.38000106811523,2.4687552154113916,44.11000061035156,-2.9375335280443466,44.59000015258789,0.004494399167178642
9979,2019-10-11,45.54999923706055,45.93999862670898,44.63000106811523,44.84000015258789,22961800.0,0.023595488473270754,-1.318585385285331,7.100099183642328,44.070784510318184,28.79467050663309,-1.0124551424361954,-0.012217594615478333,-1.3343507757278843,-2.1255535772004635,11.90305543053409,1.4399986267089773,-1.2190864983469183,0.2529989242553725,-1.6830746093726177,2.1890724578833627,-0.7150378425586226,1.2210356910693676,-1.9399986267089844,83.04349917320582,51.689745095428904,0.9680367668139965,10,-0.7749996185302734,-0.10999870300292969,-1.4924993515014648,-1.8799991607665945,-0.9399986267089844,4,-0.007903416385980244,-2.5999694827323125,44.5,4.529485683511354,44.38000106811523,2.4687552154113916,44.11000061035156,-0.007903416385980244
9980,2019-10-14,45.22999954223633,45.540000915527344,45.06000137329102,45.36999893188477,10105100.0,-0.007025240399210819,-1.0000158947134479,-0.19718249320339273,45.60440213036057,30.338263713614133,-0.7475539811171075,0.23807938689510877,-0.9520910303464518,-1.7930676200918043,11.337312033250797,0.48999786376952414,-1.184102860066254,-0.015000724792479048,-1.8961251467734357,1.8661236971884776,-0.9555629357829574,0.9255614861979993,-1.5733989715576158,69.13046434832532,34.25781682520879,0.9405622109904792,10,-0.4549999237060547,0.21000099182128906,-1.1024999618530273,-1.5599994659423757,-0.4199981689453125,0,0.00044219451616389627,-1.318585385285331,45.54999923706055,-2.5999694827323125,44.5,4.529485683511354,44.38000106811523,0.00044219451616389627
9981,2019-10-15,45.66999816894531,45.81999969482422,45.099998474121094,45.31000137329102,9026200.0,0.009728026335664941,1.1818223853423113,-2.571416893732789,48.615884983553244,33.40316720728533,-1.1256439197171915,-0.2958461722577326,-1.2899056491854566,-2.2087933810671814,10.762257270560605,0.720001220703125,-1.1196047065234964,0.4749979019165025,-1.2966199954803201,2.246615799313325,-0.41081104678190883,1.3608068506149138,-1.9677296371459931,85.71425688058612,47.87370533802548,0.8858089486984096,10,-0.8949985504150391,-0.2299976348876953,-1.342498779296875,-1.9649982452392578,-1.4499969482421804,1,-0.00963430357674444,-1.0000158947134479,45.22999954223633,-1.318585385285331,45.54999923706055,-2.5999694827323125,44.5,-0.00963430357674444
9982,2019-10-16,45.599998474121094,45.81000137329102,45.31000137329102,45.56000137329102,15002300.0,-0.0015327282161315958,1.1738993423834403,0.11110404679401877,57.11379277192135,37.352186159621844,-0.9081572876152819,-0.3492915685763762,-1.131257950367683,-2.113723391542017,9.880739081376724,0.5,-1.0898796859896507,0.4719982147216797,-1.1133104306583306,2.05730686010169,-0.32065610796832544,1.2646525374116848,-1.8529753404235834,79.26827566315315,38.194637027397725,0.7926543226900055,10,-0.8099994659423828,-0.15999794006347656,-1.2724990844726562,-1.894998550415039,-1.2399978637695312,2,-0.008771879924703185,1.1818223853423113,45.66999816894531,-1.0000158947134479,45.22999954223633,-1.318585385285331,45.54999923706055,-0.008771879924703185
9983,2019-10-17,45.93000030517578,45.959999084472656,45.5099983215332,45.83000183105469,9121100.0,0.0072368825021336125,4.625149015306852,2.500143061516896,60.85270314926926,40.291375601879906,-1.0560602299822577,-0.7782644833973791,-1.3559884994203628,-2.4132880837470765,8.915666148515413,0.4500007629394531,-0.9742913436102043,0.8395000457763686,-0.6218685673746691,2.3008686589274063,0.10881573920084975,1.5701843523518875,-2.1391176616180445,97.74444932038057,52.17847231833128,0.7306843065755179,10,-1.1300010681152344,-0.48999977111816406,-1.522500991821289,-2.2250003814697266,-1.1300010681152344,3,-0.010450675790268593,1.1738993423834403,45.599998474121094,1.1818223853423113,45.66999816894531,-1.0000158947134479,45.22999954223633,-0.010450675790268593
9984,2019-10-18,45.56999969482422,46.099998474121094,45.41999816894531,46.06000137329102,13553900.0,-0.007838027606348441,1.3859832285957128,-4.900091554131452,54.66664632161458,43.25809783602813,-0.6271958932062134,-0.5064492714776279,-0.9227106562835132,-2.0158527361624294,8.444306601109483,0.6800003051757812,-0.7557860942129224,0.5189994812011705,-0.83678151778971,1.874780480192051,-0.15889101829426977,1.1968899806966107,-1.692352393629882,49.038436850077964,1.9971798193031844,0.6778904994954401,10,-0.7000007629394531,-0.1849994659423828,-0.8724994659423828,-1.5749988555908203,-2.220001220703125,4,-0.022163667507066442,4.625149015306852,45.93000030517578,1.1738993423834403,45.599998474121094,1.1818223853423113,45.66999816894531,-0.022163667507066442
9985,2019-10-21,46.08000183105469,46.22000122070313,45.81000137329102,45.88999938964844,10646900.0,0.011191620356503895,-1.342866485013719,-0.3877587562572442,65.0000110039328,48.113852553620276,-1.0098062263391014,-1.0830037493614668,-1.3607027259995732,-2.482200422038673,8.016136196117365,0.6500015258789134,-0.5150260602793182,1.036001586914061,-0.2955962692038696,2.3675994430319918,0.3702026588550922,1.70180051497303,-2.0690134594847436,87.50008514928317,34.97554318920457,0.6657989280589671,10,-0.9450016021728516,-0.6950016021728516,-1.0875015258789062,-2.085000991821289,-2.5300025939941406,0,-0.0319010668899854,1.3859832285957128,45.56999969482422,4.625149015306852,45.93000030517578,1.1738993423834403,45.599998474121094,-0.0319010668899854
9986,2019-10-22,45.77000045776367,46.04999923706055,45.70000076293945,45.88999938964844,11926900.0,-0.006727460090552695,-1.6923133353874142,-0.6315652104079665,67.06350107401875,52.59638767554731,-0.4912289335715343,-0.8097953730467395,-0.9656569753886117,-2.1180883357990297,8.370398712271895,0.3800010681152344,-0.3948726565840701,0.7230001449584975,-0.6151696881857518,2.061169978102747,0.05391522838637286,1.3920850615306222,-1.582291058263074,50.54935841811526,-7.7330145932927365,0.6690849165721239,10,-0.5100002288818359,-0.38500022888183594,-0.567500114440918,-1.7749996185302734,-1.3500022888183594,1,-0.020974417191857775,-1.342866485013719,46.08000183105469,1.3859832285957128,45.56999969482422,4.625149015306852,45.93000030517578,-0.020974417191857775
9987,2019-10-23,45.72000122070313,46.18999862670898,45.47000122070313,46.0099983215332,23358700.0,-0.0010924019349023428,1.215384434806599,2.4166640175477045,66.33858755522124,56.59181261113443,-0.25832719719663544,-0.8099881601999854,-0.8616788467789434,-2.013081085701863,8.773469598218242,0.7199974060058452,-0.22442967315051732,0.6785009384155316,-0.6469623747291067,2.00396425156017,0.015769281843212468,1.3412325949878507,-1.3697084755063287,37.50023841767017,-24.392825384587177,0.6627316565723192,10,-0.2950000762939524,-0.33500099182129617,-0.1250009536743235,-1.7250003814697337,-1.5699996948242259,2,-0.032808398074162026,-1.6923133353874142,45.77000045776367,-1.342866485013719,46.08000183105469,1.3859832285957128,45.56999969482422,-0.032808398074162026
9988,2019-10-24,44.84000015258789,47.2400016784668,44.5,47.209999084472656,18968800.0,-0.019247616898941722,1.2551415909615375,8.172491811473346,51.22411520239083,57.38662713247584,0.754297228820576,0.0688154805034884,0.09832769031694966,-1.0896563000383708,9.21579639234759,2.740001678466797,0.021509912908470596,-0.19850006103515483,-1.5255825056087033,1.1285823835383937,-0.8620412833219291,0.46504116125161943,-0.34013072935058375,12.408757091643173,-48.59367966301216,0.6635412222867726,10,1.0300006866455078,0.5850009918212891,0.755000114440918,-0.8449993133544922,-1.2099990844726634,3,-0.010704717676247033,1.215384434806599,45.72000122070313,-1.6923133353874142,45.77000045776367,-1.342866485013719,46.08000183105469,-0.010704717676247033
9989,2019-10-25,45.6500015258789,45.77999877929688,44.93000030517578,45.18000030517578,15256800.0,0.018064258932529498,1.328776572396036,-0.19831284072746172,58.83333916133929,58.856509024806805,-0.04473098479233073,-0.7115079154684523,-0.619961614630391,-1.8494862397354837,9.682027076063335,0.9399986267089915,0.25069575755846074,0.5695013046264563,-0.7801102762868695,1.919112885539782,-0.10530448583021013,1.2443070950831228,-1.1500015258788991,41.97083289826294,-19.98389617096649,0.6748057904566636,10,0.2199993133544993,-0.22500038146971946,-0.05500125885009055,-1.6550006866455007,-1.999999999999993,4,-0.018619983798609296,1.2551415909615375,44.84000015258789,1.215384434806599,45.72000122070313,-1.6923133353874142,45.77000045776367,-0.018619983798609296
9990,2019-10-28,45.43999862670898,46.04999923706055,44.54999923706055,45.38999938964844,14824000.0,-0.004600282412934198,1.3622038729676231,0.10638107915069099,61.60555280752708,60.29980544969279,0.22148437700467838,-0.49872184885837356,-0.34555352851839416,-1.5876286775200512,9.97390163591427,1.5,0.45452809857091125,0.34149856567382386,-1.0176538956499712,1.700651026997619,-0.3380776649880701,1.0210747963357178,1.8000030517578196,34.30649820751079,-29.718952045748217,0.6795762306618975,10,0.43000221252442117,-0.014997482299797582,0.15500164031983132,-1.4449977874755788,-1.9300003051757741,0,-0.04599472305792307,1.328776572396036,45.6500015258789,1.2551415909615375,44.84000015258789,1.215384434806599,45.72000122070313,-0.04599472305792307
9991,2019-10-29,45.349998474121094,45.6500015258789,45.11999893188477,45.18999862670898,12664500.0,-0.0019806372206838674,-2.5333596124258446,3.200045777066287,58.738704557904704,60.48035120369094,0.2920289696795777,-0.3619072676516595,-0.21730118865201575,-1.4510398970077745,10.8578198575597,0.5300025939941264,0.5124446103422713,0.20999851226806499,-1.1252560889438712,1.5452531134800012,-0.45762878833789955,0.8776258128740295,1.8362031555175804,31.021823117886605,-32.78207780836778,0.6676273006059674,10,0.5200023651123047,0.07500267028808594,0.3000020980834961,-1.3549976348876953,-1.30999755859375,1,-0.039691274479043526,1.3622038729676231,45.43999862670898,1.328776572396036,45.6500015258789,1.2551415909615375,44.84000015258789,-0.039691274479043526
9992,2019-10-30,44.68999862670898,45.43000030517578,44.459999084472656,45.349998474121094,14443100.0,-0.014553470112876554,1.3658465102647481,-4.125002980234942,51.55992105027434,59.44781985935817,0.9044869570982925,0.367331400635301,0.4760045869231604,-0.7447825753044768,10.929733647516432,0.970001220703125,0.569034605989934,-0.48200130462647195,-1.7354359709833602,0.7714333617304163,-1.1087186378049196,0.14471602855197574,2.4434789550781346,8.27335710884613,-53.41672506952342,0.6267173331784441,10,1.1600017547607493,0.7350025177002024,0.8750019073486399,-0.6949977874755788,-0.4499969482421804,2,-0.006041630477972237,-2.5333596124258446,45.349998474121094,1.3622038729676231,45.43999862670898,1.328776572396036,45.6500015258789,-0.006041630477972237
9993,2019-10-31,44.81999969482422,44.849998474121094,43.88999938964844,44.75,23563100.0,0.002908952161782885,13.76952872821175,-0.1060601681935081,42.94005623901063,58.144865405735516,0.6710410999929621,0.3132471932803611,0.3760262562942742,-0.8261829087065067,10.553074171844269,0.9599990844726562,0.5762372583874935,-0.3900001525878878,-1.5435941885782256,0.76359388340245,-0.9667971705830567,0.18679686540728113,2.2065387470703115,43.05557272561905,-15.275251602323415,0.5767970179951697,10,0.7450008392333984,0.6050014495849609,0.6850004196166992,-0.8249988555908203,-0.9300003051757812,3,-0.014948642871648321,1.3658465102647481,44.68999862670898,-2.5333596124258446,45.349998474121094,1.3622038729676231,45.43999862670898,-0.014948642871648321
9994,2019-11-01,44.75,45.209999084472656,44.5099983215332,45.18999862670898,16314100.0,-0.001561795968336499,1.9166726271368286,-6.285722070844585,45.121965402624234,55.936193672256785,0.6844709977560726,0.40727870079250295,0.4868151879375944,-0.7111685566188015,11.123617303605855,0.7000007629394531,0.5306339071743196,-0.46199989318847656,-1.6120772628889313,0.6880774765119781,-1.037038578038704,0.11303879166175079,2.0883460987597644,39.81484588445352,-16.441452074220386,0.5750386848502257,11,0.8150005340576172,0.6750011444091797,0.4875001907348633,-0.7549991607666016,-1.9799995422363281,4,-0.02502790909239716,13.76952872821175,44.81999969482422,1.3658465102647481,44.68999862670898,-2.5333596124258446,45.349998474121094,-0.02502790909239716
9995,2019-11-04,43.88999938964844,45.22000122070313,43.75,45.11000061035156,20926400.0,-0.019217890734113174,1.0416649006061016,2.772738701091572,33.3333809574155,52.18840254818975,1.342308677865411,1.277654120419001,1.4216515577729965,0.18547076550879638,11.872298713684657,1.470001220703132,0.40547620602769996,-1.2870004653930636,-2.5534935009305286,-0.020507429855598502,-1.920246983161796,-0.653753947624331,2.771445906564651,7.368383011359786,-43.29609879263073,0.6332465177687308,11,1.605001449584961,1.5350017547607422,1.3475008010864258,0.10500144958496094,-1.8199996948242188,0,-0.005468167398200885,1.9166726271368286,44.75,13.76952872821175,44.81999969482422,1.3658465102647481,44.68999862670898,-0.005468167398200885
9996,2019-11-05,44.27999877929688,44.47999954223633,43.66999816894531,43.959999084472656,15991300.0,0.008885837208291836,1.25,-0.2622945693773978,38.33924857353531,49.07736488355798,0.8031895324303875,0.9497370875985425,1.0829038774543847,-0.1751497975632148,11.99275998805935,0.8100013732910156,0.34634977930048905,-0.9055009841918888,-2.143810567616356,0.3328085992325782,-1.5246557759041224,-0.2863461924796553,2.14853089321916,34.65908352009473,-11.875507834974506,0.6191547917122326,11,1.1750011444091726,1.1450023651122976,0.9575014114379812,-0.28499794006348367,-1.270000457763679,1,-0.01738935137739195,1.0416649006061016,43.88999938964844,1.9166726271368286,44.75,13.76952872821175,44.81999969482422,-0.01738935137739195
9997,2019-11-06,44.22000122070313,44.349998474121094,43.52999877929688,44.31999969482422,19927400.0,-0.0013549584518462998,9.250250345715424,-0.31249552964734945,34.137320429906694,47.17883213105974,0.7018421658825957,1.0510195792962165,1.1864531874517468,-0.08981582280001277,12.172810834474342,0.8199996948242116,0.17036212740215717,-0.957498550415032,-2.219558667109638,0.304561566279574,-1.5885286087623385,-0.32646849206772544,1.9326753014558378,40.82848784715952,0.7397251542814871,0.6310300583473036,11,0.5699977874755788,1.1649990081787038,1.08749866485595,-0.22500038146973367,-0.6399993896484446,2,-0.004070563098300339,1.25,44.27999877929688,1.0416649006061016,43.88999938964844,1.9166726271368286,44.75,-0.004070563098300339
9998,2019-11-07,44.70000076293945,45.0099983215332,44.27000045776367,44.47999954223633,15632600.0,0.010854806173356435,-1.3124955296473786,-2.2000457770658466,42.10528137688961,45.32015904389867,0.2233867880776046,0.6184817259070456,0.7510004654707103,-0.5524478653349973,12.451674521876685,0.789997100830071,0.0053307739477475025,-0.48749904632568075,-1.729973580971503,0.7549754883201416,-1.108736313648592,0.13373822099723043,1.1379544300760642,69.23078659395385,29.023505752815595,0.6212372673229118,11,0.08999824523925781,0.6849994659423828,0.6174993515014648,-0.7049999237060547,-1.170001983642571,3,-0.010290807083252695,9.250250345715424,44.22000122070313,1.25,44.27999877929688,1.0416649006061016,43.88999938964844,-0.010290807083252695
9999,2019-11-08,45.18999862670898,45.20000076293945,44.43000030517578,44.68000030517578,13741700.0,0.010961920702600603,1.9056478835731303,2.3181613261200953,41.89432666444772,43.130022805778744,-0.37853113518755066,0.10554185133651828,0.29926660422450624,-1.0202962013372812,12.438466465611068,0.7700004577636719,-0.15218817393755302,0.020498847961420097,-1.2102390129530747,1.2512367088759149,-0.5948700824958237,0.6358677784186639,0.37100179666030186,98.22470114485813,61.35588279224609,0.6153689304572459,11,-0.5999984741210866,0.19500160217285867,-0.004998207092278051,-1.1949977874755788,-1.7999992370605398,4,-0.028767410413068517,-1.3124955296473786,44.70000076293945,9.250250345715424,44.22000122070313,1.25,44.27999877929688,-0.028767410413068517
10000,2019-11-11,45.25,45.599998474121094,44.88000106811523,44.88000106811523,11169500.0,0.0013277578029302628,-2.8918891053992475,0.7254904894048545,45.03816516032279,41.60774065049186,-0.5233544098759992,0.049661879384956364,0.27611395768055047,-1.0661965503503836,12.583167494367354,0.7199974060058665,-0.15256956898428342,0.07950019836425781,-1.1514771244585233,1.310477521187039,-0.5359884630471328,0.6949888597756484,-1.720001220703118,83.0918586608383,45.97262548676029,0.6154886614113922,11,-0.6850013732910156,0.13500022888183594,0.015000343322753906,-1.2549991607666016,-2.0600013732910227,0,-0.05480661971792988,1.9056478835731303,45.18999862670898,-1.3124955296473786,44.70000076293945,9.250250345715424,44.22000122070313,-0.05480661971792988
10001,2019-11-12,45.22999954223633,45.31000137329102,44.95000076293945,45.18000030517578,12175300.0,-0.0004419990666004736,2.428529908630015,0.13513346323961264,45.29749130710779,40.911915123473364,-0.5835303221466646,0.03690050545239387,0.34574079751942577,-1.030152172819541,12.465688535827352,0.3600006103515696,-0.27573667657404144,0.08149967193603658,-1.1274199165965868,1.29041926046866,-0.5229601223302751,0.6859594662023483,-1.6586007690429625,82.1256528293263,43.19345461602814,0.6044597942663125,11,-0.6650009155273438,0.1550006866455078,-0.13249969482421875,-1.2349987030029297,-1.5900001525878906,1,-0.06986513109426995,-2.8918891053992475,45.25,1.9056478835731303,45.18999862670898,-1.3124955296473786,44.70000076293945,-0.06986513109426995
10002,2019-11-13,45.20000076293945,45.56000137329102,44.97000122070313,45.04999923706055,11379200.0,-0.0006632496042556779,-2.806482575310275,3.0000762951094835,54.12844678848032,42.15506962897,-0.5292344848395558,0.03730880890336152,0.3731703880233823,-0.9847596738087958,12.441701544736551,0.5900001525878906,-0.40973635501795513,0.07150077819824219,-1.1190641172719182,1.2620656736684026,-0.523781669536838,0.6667832259333224,-1.5880299957275312,69.92493926591348,26.496019082690168,0.5952824477350784,11,-0.6350021362304688,0.1849994659423828,-0.14750099182128906,-1.2049999237060547,-1.1100006103515625,2,-0.04845138062922083,2.428529908630015,45.22999954223633,-2.8918891053992475,45.25,1.9056478835731303,45.18999862670898,-0.04845138062922083
10003,2019-11-14,45.45000076293945,45.56999969482422,45.040000915527344,45.13999938964844,11363900.0,0.005530973357969149,-1.0784334258338133,2.066654798840344,47.36841048560112,42.40467463818965,-0.7604391440496698,-0.2640324329447381,0.09476151986370951,-1.2041838841579633,12.269129474943616,0.529998779296875,-0.5165372757492648,0.34550075531005575,-0.795348666715455,1.4863501773355665,-0.22492395570269963,0.9159254663228111,-1.7982694415893477,87.17966274110881,41.76662523056951,0.5704247110127568,11,-0.8850021362304688,-0.06500053405761719,-0.40000057220458984,-1.4549999237060547,-1.3500022888183594,3,-0.041144090219896956,-2.806482575310275,45.20000076293945,2.428529908630015,45.22999954223633,-2.8918891053992475,45.25,-0.041144090219896956
10004,2019-11-15,44.560001373291016,45.66999816894531,44.43000030517578,45.65999984741211,23178600.0,-0.01958194443803296,1.214291553133515,-3.548366455423614,40.17859271596496,43.165253722472926,0.11150007561952435,0.5759500127239079,0.9473587609040948,-0.2782546309994345,11.650055566731602,1.2399978637695312,-0.5512560198552876,-0.4939987182617216,-1.637500877262596,0.6495034407391529,-1.0657497977621588,0.07775236123871565,-0.8693047088854939,10.483975167508568,-34.833046259471026,0.5717510795004382,11,0.039997100830078125,0.8249988555908203,0.48999881744384766,-0.5650005340576172,-0.03000259399413352,4,-0.023114958757867288,-1.0784334258338133,45.45000076293945,-2.806482575310275,45.20000076293945,2.428529908630015,45.22999954223633,-0.023114958757867288
10005,2019-11-18,44.61000061035156,44.61999893188477,44.08000183105469,44.310001373291016,16260100.0,0.0011220654290760024,2.3750253323000674,-0.27272695746259856,41.66668098611761,43.53496843498207,0.1948657904387332,0.4323417080286589,0.85751057481869,-0.28991209824978625,10.969022592626821,0.5399971008300852,-0.5386304195155986,-0.3704994201660128,-1.4215637861343993,0.6805649458023737,-0.896031603150206,0.15503276281818046,-0.8401318857644497,33.33333333333333,-13.222203949696649,0.5255321829841942,11,-0.01000213623046875,0.7749996185302734,0.4974994659423828,-0.6149997711181641,0.3600006103515696,0,-0.027348155212085556,1.214291553133515,44.560001373291016,-1.0784334258338133,45.45000076293945,-2.806482575310275,45.20000076293945,-0.027348155212085556
10006,2019-11-19,44.810001373291016,44.90999984741211,44.59000015258789,44.7599983215332,16469200.0,0.004483316749676058,1.55999755859375,0.16667726307490813,51.50757381159601,45.4649965885031,0.08711303153045691,0.165202647280978,0.6181960689303736,-0.4544896256306643,10.298266306924218,0.31999969482421875,-0.5315671142674603,-0.12249870300293253,-1.1073498952970766,0.8623524892912116,-0.6149242991500046,0.3699268931441395,-0.9641274709295757,45.91202664056352,-5.259330078385169,0.4924255961470723,11,0.06499862670898438,0.5749988555908203,0.2974987030029297,-0.8150005340576172,0.2899971008300781,1,-0.03615270468497778,2.3750253323000674,44.61000061035156,1.214291553133515,44.560001373291016,-1.0784334258338133,45.45000076293945,-0.03615270468497778
10007,2019-11-20,44.22000122070313,44.63000106811523,43.88000106811523,44.38999938964844,15240200.0,-0.013166706862445032,1.3076868903835146,-3.3997558742751095,43.243252531535795,45.59143782790823,0.7566868949487642,0.6714924488509055,1.162827932492469,0.16099668527144217,10.2114504052891,0.9300003051757884,-0.3885455043650481,-0.6374988555908132,-1.598000145087994,0.3230024339063675,-1.1177495003394,-0.1572482108422264,1.4499969482421804,18.994452696612452,-31.8318939411806,0.4802506447485902,11,0.5549983978271413,1.1649990081787038,0.8874988555908132,-0.22500038146973367,0.9599990844726491,2,-0.013116278042596408,1.55999755859375,44.810001373291016,2.3750253323000674,44.61000061035156,1.214291553133515,44.560001373291016,-0.013116278042596408
10008,2019-11-21,44.36000061035156,44.45000076293945,43.77999877929688,44.290000915527344,16252800.0,0.0031659743506040616,4.360015869140568,-0.4117673458397084,45.676276444934636,46.01165447018455,0.6295952230975104,0.5203684589578046,0.9597760579296235,0.04468219242834692,9.07919047296994,0.670001983642571,-0.2913443386926602,-0.47349948883056925,-1.4594911026630655,0.512492125001927,-0.9664952957468174,0.019496318085678865,1.2741976165771476,30.68793747931156,-20.641854569306343,0.4929958069162492,11,0.36499786376953125,1.0249996185302734,0.7549991607666016,-0.36499977111816406,0.6100006103515696,3,-0.0060865747080415256,1.3076868903835146,44.22000122070313,1.55999755859375,44.810001373291016,2.3750253323000674,44.61000061035156,-0.0060865747080415256
10009,2019-11-22,44.79999923706055,44.900001525878906,44.290000915527344,44.52999877929688,14107400.0,0.00991881471269207,1.5957194685453173,3.8571662125339583,61.12471284790527,47.79904865769372,0.14355359302111736,0.01415020689630353,0.4634391809586873,-0.37569839199906596,7.675039933721233,0.6100006103515625,-0.14654077636427587,0.008999252319334516,-0.8989973834868721,0.9169958881255411,-0.44499906558376523,0.46299757022243426,0.7600310119628872,90.26544191369334,31.996147591839545,0.4539983179031021,11,-0.07500076293945312,0.5850009918212891,0.32000064849853516,-0.8049983978271484,0.5699996948242259,4,-0.015625017295990973,4.360015869140568,44.36000061035156,1.3076868903835146,44.22000122070313,1.55999755859375,44.810001373291016,-0.015625017295990973
10010,2019-11-25,43.349998474121094,44.900001525878906,43.27999877929688,44.83000183105469,26194100.0,-0.03236608900966109,-1.0000000000000089,-5.481484621144834,40.97086012266292,47.31831185942207,1.4479650127866392,1.3697742163544646,1.8587561369558614,1.0863265963296982,7.139231564053936,1.6200027465820241,-0.12005818230843346,-1.3365015029907212,-2.3980848353629654,-0.2749181706184771,-1.8672931691768468,-0.8057098368045956,2.1388305161132806,4.294456991071325,-54.60835476262841,0.530791666186123,11,1.125,1.9100017547607422,1.777501106262207,0.6450023651123047,1.6599998474121094,0,0.027220307882599437,1.5957194685453173,44.79999923706055,4.360015869140568,44.36000061035156,1.3076868903835146,44.22000122070313,0.027220307882599437
10011,2019-11-26,43.54999923706055,43.849998474121094,43.25,43.47000122070313,38656500.0,0.004613627911863594,-1.307684407438653,-0.05405259115301061,43.66727456677193,46.15595939034336,1.1003036204323067,1.0835625892458438,1.5923730371212628,0.9100137358938483,6.584512349592996,0.5999984741210938,-0.1277089054995102,-1.0465007781982436,-2.174373473412075,0.08137191701558777,-1.6104371258051629,-0.48256443059132437,1.806299940517576,18.181755129029124,-41.23074831158243,0.5639363476069165,11,0.9099998474121094,1.6950016021728516,1.710000991821289,1.0350017547607422,1.1199989318847656,1,0.032606245890222096,-1.0000000000000089,43.349998474121094,1.5957194685453173,44.79999923706055,4.360015869140568,44.36000061035156,0.032606245890222096
10012,2019-11-27,44.41999816894531,44.58000183105469,43.65999984741211,43.849998474121094,20426200.0,0.019977013711274694,1.0674038832454673,7.125172857756581,47.53518691020747,46.17449010418851,0.12072077515028212,0.2026908240043781,0.6560283185021092,0.06341371443527777,6.611614786832712,1.0300025939941406,-0.14723616638322312,-0.16300182342529013,-1.292624562306834,0.9666209154562537,-0.7278131928660585,0.40180954601547825,0.7677970744265608,70.90891436128155,12.212149290670283,0.5648113694407704,11,0.04000091552734375,0.8250026702880859,0.9025020599365234,0.24000167846679688,0.5100021362304688,2,0.015308427132065372,-1.307684407438653,43.54999923706055,-1.0000000000000089,43.349998474121094,1.5957194685453173,44.79999923706055,0.015308427132065372
10013,2019-11-29,44.150001525878906,44.599998474121094,44.040000915527344,44.599998474121094,8479300.0,-0.006078267766682743,1.4888949170933505,-0.789468752927949,40.47620877451003,46.20755855513797,0.20888654654165606,0.44261221005366025,0.863555689228221,0.3425433885874014,6.918414996075279,0.55999755859375,-0.17944154990518513,-0.399498558044435,-1.5392214896234009,0.7402243735345309,-0.9693600238339144,0.17036290774504437,0.8827700980232152,54.545496580647246,0.8136886125065175,0.5698614657894829,11,-0.07000160217285156,1.0949993133544922,1.2549991607666016,0.5099983215332031,1.2399978637695312,4,0.02332952986860337,1.0674038832454673,44.41999816894531,-1.307684407438653,43.54999923706055,-1.0000000000000089,43.349998474121094,0.02332952986860337
10014,2019-12-02,43.63000106811523,44.400001525878906,43.560001373291016,44.400001525878906,16787400.0,-0.011778039406383223,1.181817281063755,1.7111237326642184,36.317563540222785,45.61321217226076,0.6516178345036394,0.9216567794706947,1.3240725677435208,0.8641153327302433,7.410518434970525,0.8400001525878906,-0.2832477694686517,-0.8634990692138729,-2.0698557465908394,0.34285760816309363,-1.4666774079023526,-0.2603207305253932,1.2601488258747224,23.030346466668394,-25.87278211091859,0.6031783386884821,12,0.4499988555908274,1.0199985504150462,2.017499923706062,1.029998779296882,1.8799972534179759,0,0.03071281503055423,1.4888949170933505,44.150001525878906,1.0674038832454673,44.41999816894531,-1.307684407438653,43.54999923706055,0.03071281503055423
10015,2019-12-03,43.650001525878906,43.72999954223633,43.08000183105469,43.349998474121094,21830800.0,0.00045841066408525144,1.8260826298243578,-0.38961412130729733,36.65540943275011,43.96297168572232,0.5376616673810375,0.9304595352648448,1.2481078045288925,0.8368770527697649,7.6720578551045655,0.6499977111816406,-0.38274134822501793,-0.8314987182617202,-2.0675412029116913,0.40454376638825096,-1.4495199605867057,-0.2134774759367346,1.1089363765918492,37.50006274186991,-6.9031889438085585,0.6180212423249869,12,0.3400001525878906,0.9149990081787109,1.9974994659423828,1.0099983215332031,1.3299980163574219,1,0.0394042920018256,1.181817281063755,43.63000106811523,1.4888949170933505,44.150001525878906,1.0674038832454673,44.41999816894531,0.0394042920018256
10016,2019-12-04,43.5099983215332,43.7400016784668,43.349998474121094,43.70000076293945,16872600.0,-0.003207404340242692,1.888866911556937,-0.6333350287370937,35.98670992099842,43.1566891734404,0.5295551292670453,1.064390314523834,1.3458073998407372,0.9674774421803534,7.857724651281931,0.3900032043457031,-0.38547850796170735,-0.9330018997192369,-2.2413252923325473,0.37532149289407357,-1.5871635960258956,-0.2788402034125781,1.0810459737959448,28.28930527182288,-12.353332718973643,0.6541616963066564,12,0.48000335693359375,0.8650016784667969,2.137502670288086,1.1500015258789062,2.2900009155273438,2,0.034474834701559764,1.8260826298243578,43.650001525878906,1.181817281063755,43.63000106811523,1.4888949170933505,44.150001525878906,0.034474834701559764
10017,2019-12-05,44.040000915527344,44.09000015258789,43.2599983215332,43.47999954223633,22569100.0,0.012181167879564025,1.5151576452908708,-2.9473377770639253,38.82726196082651,42.39568756409505,-0.03203440801647872,0.5483239777909574,0.7749190254076126,0.42515068527259814,7.733347273592611,0.8300018310546875,-0.3917114528651737,-0.39399929046631144,-1.7112278686447127,0.9232292877120898,-1.052613579555512,0.2646149986228892,0.39993913337436027,63.15797398973041,27.228701117766562,0.6586142890891992,12,-0.049999237060546875,0.33499908447265625,1.6075000762939453,0.7299995422363281,1.9899978637695384,3,0.014305114448711187,1.888866911556937,43.5099983215332,1.8260826298243578,43.650001525878906,1.181817281063755,43.63000106811523,0.014305114448711187
10018,2019-12-06,44.2400016784668,44.41999816894531,44.0099983215332,44.36000061035156,14667700.0,0.004541343296587952,2.416750115238504,-0.21428328144903644,47.15302901747837,40.84327824960317,-0.2803264104966132,0.32896022593040897,0.5654948086057487,0.22440195248353234,8.283392031215826,0.4099998474121094,-0.466986687692156,-0.17099857330322266,-1.4847302633300217,1.1427331167235764,-0.8278644183166222,0.48586727171017685,-1.1599998474121094,86.56738937347697,45.46060859773546,0.6568658450133992,12,-0.25,0.13499832153320312,1.3974990844726562,0.529998779296875,2.0399971008300852,4,0.015596713393544626,1.5151576452908708,44.040000915527344,1.888866911556937,43.5099983215332,1.8260826298243578,43.650001525878906,0.015596713393544626
10019,2019-12-09,43.88999938964844,45.09000015258789,43.7400016784668,44.2599983215332,21538800.0,-0.007911443841303378,-3.029880149173001,3.0833518771656547,43.91891456504117,41.170839854311865,-0.08155927733755419,0.607735100486984,0.9047137129993814,0.569537685291067,8.655500431203526,1.3499984741210938,-0.46662829254904636,-0.4560009002685561,-1.7356460449875613,0.823644244450449,-1.0958234726280551,0.1838216720909429,-0.7831976318359395,40.29841965121112,-1.7176387352887588,0.6398225723595009,12,0.19500160217285156,0.4850006103515625,1.605001449584961,0.8800010681152344,2.9799995422363352,0,0.03417635044109346,2.416750115238504,44.2400016784668,1.5151576452908708,44.040000915527344,1.888866911556937,43.5099983215332,0.03417635044109346
10020,2019-12-10,42.77000045776367,43.79999923706055,42.709999084472656,43.72999954223633,30176400.0,-0.02551831732649601,-1.0185153788553103,2.594599610281154,35.0877212551016,40.21755615301516,1.0588659274946224,1.6152258491141254,1.9919881915363504,1.6860914901376702,8.77973312517422,1.1800003051757812,-0.5214733170761008,-1.4519998550415067,-2.8389408788364747,-0.06505883124653877,-2.145470366938987,-0.7585293431440263,2.3199996948242188,2.5210649732410326,-37.39103982208924,0.6934705118974823,12,1.1299991607666016,1.4199981689453125,2.7250003814697266,2.0,4.729999542236328,1,0.06406354534588665,-3.029880149173001,43.88999938964844,2.416750115238504,44.2400016784668,1.5151576452908708,44.040000915527344,0.06406354534588665
10021,2019-12-11,42.06999969482422,42.849998474121094,42.0099983215332,42.790000915527344,37611200.0,-0.016366629774313912,1.0000090826521344,0.7500019868233873,34.532373310968396,38.77279908643304,1.7062850894785413,2.178017055722904,2.6685090038536856,2.3818948276644534,9.13014517637307,0.8400001525878906,-0.7199785783715242,-1.9940006256103544,-3.6001001786648885,-0.3879010725558203,-2.7970504021376215,-1.1909508490830873,3.020000457763672,1.9480953772832437,-38.93239651306863,0.803049776527268,12,1.4799995422363281,1.769998550415039,3.3900012969970703,2.700000762939453,5.229999542236328,2,0.06917042711008436,-1.0185153788553103,42.77000045776367,-3.029880149173001,43.88999938964844,2.416750115238504,44.2400016784668,0.06917042711008436
10022,2019-12-12,43.0099983215332,43.20000076293945,42.16999816894531,42.18999862670898,35992600.0,0.022343680378600794,-1.3953531697450365,-1.1388865341414924,41.290312101149006,38.863255011615145,0.6093210448607209,1.1231195054478746,1.730621049243382,1.435617629217603,9.069353072814454,1.1300010681152344,-0.6817250173690539,-0.9445018768310547,-2.5228759637470404,0.633872210084931,-1.7336889202890475,-0.15531483337306184,1.9568017578124994,32.46751316565189,-9.301477612956397,0.7891870434579934,12,0.5400009155273438,0.8299999237060547,2.430002212524414,1.7600021362304688,4.430000305175774,3,0.06486865901900107,1.0000090826521344,42.06999969482422,-1.0185153788553103,42.77000045776367,-3.029880149173001,43.88999938964844,0.06486865901900107
10023,2019-12-13,43.58000183105469,43.79999923706055,42.72999954223633,42.84000015258789,28975900.0,0.013252814037802763,-1.229159298892549,0.9024414071585999,42.258908252275155,39.52340442406541,-0.05592048098545632,0.4277691742277199,1.1690727718096952,0.8538044296433043,8.762396239126485,1.0699996948242188,-0.658840708983675,-0.2809984207153349,-1.6998482061614482,1.1378513647307784,-0.9904233134383915,0.42842647200772177,1.268526177978515,50.97410961550847,14.705930952866652,0.7094248927230555,12,-0.030002593994140625,0.2599964141845703,1.507497787475586,1.3299980163574219,2.0699996948242116,4,0.05621837644110306,-1.3953531697450365,43.0099983215332,1.0000090826521344,42.06999969482422,-1.0185153788553103,42.77000045776367,0.05621837644110306
10024,2019-12-16,43.52999877929688,44.08000183105469,43.31999969482422,43.88999938964844,23558800.0,-0.0011473852605984325,1.054044580077118,-0.48648620783866,51.388888888888935,41.16045769696972,-0.02413229886115431,0.4180860006175422,1.206169769466861,0.8957385636032598,9.180648696265461,0.7600021362304688,-0.7298882304044767,-0.279501342773429,-1.665924535521178,1.10692184997432,-0.9727129391473,0.413710253600442,1.204988042236323,73.42984931049958,31.74917211292614,0.6932115963738732,12,0.02000045776366477,0.3099994659423757,1.5575008392333913,1.710000991821282,1.0600013732910085,0,0.06317482373346439,-1.229159298892549,43.58000183105469,-1.3953531697450365,43.0099983215332,1.0000090826521344,42.06999969482422,0.06317482373346439
10025,2019-12-17,43.38999938964844,43.88999938964844,43.27000045776367,43.88999938964844,18742500.0,-0.003216158823212023,1.4799957275390625,1.38888653414151,48.75389713523795,42.579034054107446,0.08393375865401254,0.48696665858990684,1.335238721095827,1.0264536783020333,9.366178688282591,0.6199989318847656,-0.7438550899840024,-0.3585006713867216,-1.7033593971650376,0.9863580543915944,-1.0309300342758831,0.31392869150243996,1.2359878918847684,66.66660523847347,21.104118599798582,0.6724293628891596,12,0.15999984741210938,0.4499988555908203,1.5975008010864258,1.8500003814697266,0.6100006103515625,1,0.08020280228596999,1.054044580077118,43.52999877929688,-1.229159298892549,43.58000183105469,-1.3953531697450365,43.0099983215332,0.08020280228596999
10026,2019-12-18,43.18999862670898,43.88000106811523,43.13999938964844,43.45000076293945,27054900.0,-0.004609374642839392,-3.111113465858478,0.5200042724609517,39.30437309389906,42.63204640222662,0.26124131039660625,0.5896075219712742,1.5372338450930698,1.2222997996720935,9.944278503574694,0.7400016784667898,-0.6901123808298948,-0.477501296997076,-1.7461501501360388,0.7911475561418868,-1.1118257235665538,0.15682312957240185,1.3313490964242263,53.40306293639217,10.590399962197225,0.6343244265694812,12,0.3600006103515696,0.6499996185302805,1.7850008010864329,2.210000991821296,0.8500022888183665,2,0.09979165339972229,1.4799957275390625,43.38999938964844,1.054044580077118,43.52999877929688,-1.229159298892549,43.58000183105469,0.09979165339972229
10027,2019-12-19,43.63999938964844,43.650001525878906,43.02999877929688,43.27000045776367,20723200.0,0.01041909648640682,2.1794751410936968,-1.423061122685486,45.69982464017788,42.47057924919323,-0.28101878646917555,0.09900244958291182,1.0857933573435332,0.7731139846674964,9.797277467739244,0.6200027465820241,-0.62848008233847,0.0014995574951157664,-1.2402022097920948,1.2432013247823264,-0.6193513261484895,0.6223504411387211,0.7808943574207632,67.40728182087908,25.001457401246462,0.6208508836436049,12,-0.09000015258789062,0.1999988555908203,1.3350000381469727,1.760000228881836,-0.31999969482421875,3,0.08386800867555189,-3.111113465858478,43.18999862670898,1.4799957275390625,43.38999938964844,1.054044580077118,43.52999877929688,0.08386800867555189
10028,2019-12-20,44.09000015258789,44.18999862670898,43.22999954223633,43.7400016784668,41414500.0,0.010311658323400419,2.4909348166849954,0.9459445526996794,53.92489623530765,43.582354990333954,-0.8432071402297012,-0.3923807771308958,0.635683717670716,0.34108333946971925,9.477199722231207,0.9599990844726491,-0.5354868269324129,0.46500034332275675,-0.74924013652263,1.6792408231681435,-0.14211989659993662,1.0721205832454501,0.23445777745987328,91.37944075215367,44.600941920580546,0.6071202399226946,12,-0.9900016784667969,-0.2500019073486328,0.8849992752075195,1.3099994659423828,0.049999237060546875,4,0.07598091318955147,2.1794751410936968,43.63999938964844,-3.111113465858478,43.18999862670898,1.4799957275390625,43.38999938964844,0.07598091318955147
10029,2019-12-23,44.099998474121094,44.25,43.95000076293945,44.08000183105469,22609300.0,0.00022677073029253592,-1.1428610354223434,0.05713351498637602,53.84611873396689,45.66662137687455,-0.9166835119145063,-0.4822347045590476,0.5918406634131088,0.3539261384526995,9.766821530946917,0.2999992370605469,-0.49738270496979453,0.5099987030029283,-0.5972791113870812,1.6172765173929378,-0.04364020419207293,1.0636376101979295,-2.0900001525878906,87.70480526302616,38.11050583918032,0.5536389071950034,12,-0.9699993133544922,-0.26000022888183594,0.8750009536743164,1.3000011444091797,-0.9099998474121165,0,0.03514746270722391,2.4909348166849954,44.09000015258789,2.1794751410936968,43.63999938964844,-3.111113465858478,43.18999862670898,0.03514746270722391
10030,2019-12-24,44.52999877929688,44.70000076293945,44.099998474121094,44.099998474121094,6504700.0,0.009750574150884095,-1.7907063394900729,21.503624570774868,58.306177996939574,48.30815523087134,-1.1966097204943864,-0.8635756381935735,0.14261058646932412,-0.046828290945789774,9.176119004436408,0.6000022888183594,-0.5342115253005701,0.8809989929199276,-0.2959893340308781,2.0579873198707332,0.2925048294445247,1.4694931563953304,-2.475200424194341,89.82025259204983,35.980647189676446,0.5884941634754035,12,-1.0949993133544993,-0.9799995422363352,0.46250057220458274,0.8700008392333913,-1.8699989318847727,1,0.0013474371196009471,-1.1428610354223434,44.099998474121094,2.4909348166849954,44.09000015258789,2.1794751410936968,43.63999938964844,0.0013474371196009471
10031,2019-12-26,44.97000122070313,45.0,44.56999969482422,44.72999954223633,12019600.0,0.009881034212172901,1.8666759915059192,0.5581430421745607,57.685939365966945,50.12989159362889,-1.3208923531637211,-1.2561436426988237,-0.3260898771416407,-0.4381235046462919,8.632853197560946,0.4700012207031179,-0.5113140686284012,1.2500013351440487,-0.06506165134006636,2.5650643216281637,0.5924698419019947,1.9075328283861026,-2.809394769287117,98.47722026861683,43.923700663569846,0.6575314932420557,12,-1.105001449584968,-1.4200019836425852,0.02249813079833274,0.42999839782714133,-0.69000244140625,3,-0.021569962071883775,-1.7907063394900729,44.52999877929688,-1.1428610354223434,44.099998474121094,2.4909348166849954,44.09000015258789,-0.021569962071883775
10032,2019-12-27,45.099998474121094,45.22000122070313,44.86000061035156,45.099998474121094,12272100.0,0.002890754945279239,1.9999364231672794,0.0,57.190600035850444,51.78896845847059,-1.2552484655304639,-1.4045994704577254,-0.4816096197333479,-0.5255079910699649,9.075523534448571,0.3600006103515696,-0.3108949680996602,1.3459985733032198,-0.07607434765148469,2.7680714942579243,0.6349621128258676,2.057035033780572,-2.769028409790039,93.96971631327997,41.670211212516456,0.7110364604773535,12,-0.9749984741210866,-1.4849987030029297,0.03000164031982422,0.3000011444091797,-0.5099983215332031,4,-0.0235032726043658,1.8666759915059192,44.97000122070313,-1.7907063394900729,44.52999877929688,-1.1428610354223434,44.099998474121094,-0.0235032726043658
10033,2019-12-30,45.18000030517578,45.34000015258789,44.93999862670898,45.099998474121094,12896900.0,0.0017738765800756617,1.0000000000000355,100.0,61.29596671396616,52.88975488347917,-1.2118630091861462,-1.479325687140431,-0.5973691031254873,-0.5565704021567655,9.608888569385499,0.40000152587891336,-0.0279812590216153,1.3745004653930692,-0.1766959561403283,2.925696886926467,0.5989022546263669,2.1500986761597716,-2.6179077483349573,88.48921455623251,33.23940264318138,0.7755982107667,12,-0.9950008392333984,-1.5050010681152344,-0.10000038146972656,0.2199993133544922,-0.5800018310546875,0,-0.04116867192978935,1.9999364231672794,45.099998474121094,1.8666759915059192,44.97000122070313,-1.7907063394900729,44.52999877929688,-0.04116867192978935
10034,2019-12-31,44.97000122070313,45.18000030517578,44.77000045776367,45.11999893188477,13881700.0,-0.004648054073797647,2.03703075771078,-1.8749284760633225,72.91664183143358,55.57450429416757,-0.8673271789409753,-1.2266825226634026,-0.4146994527576311,-0.3132056426750651,9.571642003345818,0.4099998474121094,0.15089209095022937,1.0975013732910242,-0.5353832381740844,2.7303859847561327,0.28105906755847343,1.9139436790235749,-2.1301179042876015,70.16141685048002,7.9013139274427004,0.8164423057325539,12,-0.7850017547607493,-1.2950019836425852,0.08499813079833274,0.42999839782714133,-0.22999954223633523,1,-0.018456789159982945,1.0000000000000355,45.18000030517578,1.9999364231672794,45.099998474121094,1.8666759915059192,44.97000122070313,-0.018456789159982945
10035,2020-01-02,45.36999893188477,45.4000015258789,44.93000030517578,45.36000061035156,20170500.0,0.008894767630059475,12.427933082668318,-0.06665649398544957,86.66662710687673,60.836976962276196,-1.0693824651372097,-1.5718025291095614,-0.854383472049129,-0.6814841142122745,9.142544066000719,0.4700012207031179,0.3028169762180042,1.4114992141723732,-0.3482891214423205,3.171287549787067,0.5316050463650299,2.2913933819797165,-2.280103931852004,96.38523761375295,25.40154598199838,0.8798941678073467,1,-1.154998779296882,-1.664999008178718,-0.3149995803833079,0.030000686645500707,-0.7099990844726634,3,-0.04804937968917944,2.03703075771078,44.97000122070313,1.0000000000000355,45.18000030517578,1.9999364231672794,45.099998474121094,-0.04804937968917944
10036,2020-01-03,45.0099983215332,45.22000122070313,44.56999969482422,44.83000183105469,20496400.0,-0.007934772290650649,1.1666634877643776,18.002670736347373,75.51016634780247,64.14923715201226,-0.47390094975553865,-1.1527667514911286,-0.5290768542418576,-0.2840310508268402,8.519631044647708,0.799999237060554,0.3741115888962341,0.9764986038208008,-0.8300425516676313,2.783039759309233,0.07322802607658474,1.8797691815650168,-1.6428905383989019,53.01176578729708,-21.90030282036804,0.9032705777442154,1,-0.6949977874755859,-1.3049983978271484,-0.14249897003173828,0.2500019073486328,-0.21999740600585938,4,-0.05221058790834998,12.427933082668318,45.36999893188477,2.03703075771078,44.97000122070313,1.0000000000000355,45.18000030517578,-0.05221058790834998
10037,2020-01-06,44.66999816894531,44.86999893188477,44.54999923706055,44.65999984741211,17628200.0,-0.007553880588021089,-1.7826115801171567,0.05554731376496768,64.76958830242978,65.35420293724806,0.03080938817343082,-0.8043903153851915,-0.22682496918719153,0.07585754647212894,8.334224927171674,0.45999908447265625,0.47914665601235384,0.6049985885620117,-1.2238520819631944,2.433849259087218,-0.3094267467005878,1.5194239238246112,-1.0589431366816626,14.117483383672361,-61.18613126212084,0.9144253352626014,1,0.0050029754638671875,-0.9649982452392578,0.18250179290771484,0.5750026702880859,1.3500022888183594,0,-0.00873067843373132,1.1666634877643776,45.0099983215332,12.427933082668318,45.36999893188477,2.03703075771078,44.97000122070313,-0.00873067843373132
10038,2020-01-07,44.93000030517578,45.0099983215332,44.22000122070313,44.25,24563700.0,0.005820509220688219,-1.135133463239637,68.01144601297214,67.94873048880905,66.9211597988972,-0.10896715343105967,-1.0646333298934394,-0.49396300791434555,-0.14513813934644304,8.404815916375538,0.789997100830071,0.6865459943641667,0.8305007934570341,-1.0378559737780435,2.6988575606921117,-0.10367759016050826,1.7646791770745764,-1.1042716936782995,60.1693983771378,-14.736265120410714,0.9341783836175402,1,-0.18000030517578125,-1.2250003814697266,-0.0775003433227539,0.3150005340576172,1.1399993896484375,1,-0.007567330297763686,-1.7826115801171567,44.66999816894531,1.1666634877643776,45.0099983215332,12.427933082668318,45.36999893188477,-0.007567330297763686
10039,2020-01-08,45.38999938964844,45.56999969482422,44.7599983215332,44.93999862670898,18097400.0,0.010238127784291784,1.0,0.6617655308597755,73.69667560980893,68.63121508921601,-0.40983461325928516,-1.4825029958024913,-0.9820126525458477,-0.5627405496994129,8.949312371588562,0.8100013732910156,0.8435234545967916,1.2154998779296875,-0.7360228975209253,3.1670226533803003,0.2397384902043811,2.191261265654994,-1.3753580284251825,86.66662899060164,10.275998287679428,0.9757613877253067,1,-0.4949989318847656,-1.6000003814697266,-0.7274990081787109,-0.14499855041503906,0.7000007629394531,2,-0.017404735099148527,-1.135133463239637,44.93000030517578,-1.7826115801171567,44.66999816894531,1.1666634877643776,45.0099983215332,-0.017404735099148527
10040,2020-01-09,45.5099983215332,45.61000061035156,45.18000030517578,45.38999938964844,14195400.0,0.0026437306344651024,1.687472433154124,0.26666384096977497,78.01932411663027,70.89048006151192,-0.4204124029107206,-1.4616422941044789,-1.1224760314081266,-0.6524673627966635,9.004934156387295,0.43000030517578125,0.9221817107851393,1.1984989166259794,-0.7223372770267176,3.1193351102786764,0.23808081979963447,2.1589170134523243,-1.289997100830071,92.80558757341234,12.949216304383611,0.9604180968263478,1,-0.5949974060058594,-1.6999988555908203,-1.144998550415039,-0.2649974822998047,0.640003204345696,3,-0.016919285244229032,1.0,45.38999938964844,-1.135133463239637,44.93000030517578,-1.7826115801171567,44.66999816894531,-0.016919285244229032
10041,2020-01-10,44.97999954223633,45.63000106811523,44.93000030517578,45.63000106811523,15896200.0,-0.01164576574036269,1.1538434451917574,-5.416727596401378,65.87678881841035,71.85561214846304,0.12421647702248606,-0.7404171501280246,-0.6166208459568665,-0.10806411030905139,8.302750126773608,0.700000762939446,0.9973890482802261,0.5230001449584947,-1.1008239329663283,2.1468242228833176,-0.2889118940039168,1.3349121839209062,-0.5375984191894503,53.90059601269406,-26.3932447341003,0.8119120389624098,1,-0.05499839782714844,-1.1599998474121094,-0.7024984359741211,0.18000221252441406,0.990001678466804,4,-0.00711426629792955,1.687472433154124,45.5099983215332,1.0,45.38999938964844,-1.135133463239637,44.93000030517578,-0.00711426629792955
10042,2020-01-13,45.79999923706055,45.86999893188477,44.900001525878906,44.91999816894531,21789300.0,0.01823031798953756,-1.108702953506034,-1.3538446189419964,68.62745586915328,72.67022205459493,-0.6549174747708051,-1.413131879571246,-1.430456432127471,-0.9077867858124122,8.078385046350494,0.9699974060058665,1.0328037042469091,1.2034997940063477,-0.3756707559142569,2.7826703439269522,0.41391451904604537,1.99308506896665,-1.1438301239013668,95.75758836816229,16.169284343993283,0.7895852749603028,1,-0.7549991607665945,-1.8600006103515625,-1.6174983978271484,-0.6399974822998047,0.220001220703125,0,-0.02205236546632805,1.1538434451917574,44.97999954223633,1.687472433154124,45.5099983215332,1.0,45.38999938964844,-0.02205236546632805
10043,2020-01-14,46.02999877929688,46.22000122070313,45.5,45.56999969482422,16711900.0,0.005021824149949339,-1.4000101725519354,0.5227255978880555,70.06238341771675,72.35308223084861,-0.8399999160830092,-1.5285418726635314,-1.6556831245439128,-1.1186804632610574,8.64792364307462,0.7200012207031321,1.05182812668059,1.310999488830575,-0.3155552764866485,2.9375542541477984,0.4977221061719632,2.1242768714891866,-1.1310637023925807,86.98615999226618,8.076529780850933,0.8132773826586132,1,-0.80999755859375,-1.914999008178718,-1.8474979400634837,-0.8699970245361399,-0.20999908447266336,1,-0.00021721316094636123,-1.108702953506034,45.79999923706055,1.1538434451917574,44.97999954223633,1.687472433154124,45.5099983215332,-0.00021721316094636123
10044,2020-01-15,46.27999877929688,46.54999923706055,46.0099983215332,46.06000137329102,15413500.0,0.0054312406393641766,-2.3749687079045314,0.47825618230971345,68.89849933180966,70.37884581139673,-0.9885964606080933,-1.6463653294557332,-1.8956502024190272,-1.3424980611545294,9.667555391246069,0.5400009155273438,1.0756347824080308,1.423499488830572,-0.24426637321081301,3.091265350871957,0.589616557809876,2.257382419851268,-1.3799972534179759,83.6363131940162,5.854537588962103,0.8338829310206943,1,-0.8949985504150462,-2.000000000000007,-2.0974979400634837,-1.11999702453614,-1.6800003051757884,2,-0.004537577571557927,-1.4000101725519354,46.02999877929688,-1.108702953506034,45.79999923706055,1.1538434451917574,44.97999954223633,-0.004537577571557927
10045,2020-01-16,46.86999893188477,46.91999816894531,46.31000137329102,46.43999862670898,24424400.0,0.0127484911009077,1.301880002303192,1.954569887811963,69.87447398222093,69.75265777077655,-1.5013259488691588,-2.0683294085264166,-2.440830090619322,-1.881223198889458,10.82416251287198,0.6399993896484304,1.0856280701843062,1.8394996643066506,0.09172555409786298,3.587273774515438,0.9656126092022532,2.713386719411048,-1.639997863769537,97.52478613109774,21.43714164582822,0.8738870551043944,1,-1.299999237060554,-2.405000686645515,-2.639998435974128,-1.7099971771240305,-3.7000007629394602,3,-0.01664174945748209,-2.3749687079045314,46.27999877929688,-1.4000101725519354,46.02999877929688,-1.108702953506034,45.79999923706055,-0.01664174945748209
10046,2020-01-17,47.5,47.7400016784668,47.11000061035156,47.68000030517578,27667100.0,0.013441456848138467,3.1999643965210316,-0.4186050637852277,72.72729243129208,70.63684711842792,-1.9455737478935617,-2.4863569918299646,-3.030338899686093,-2.4704550201846303,12.162785650686638,0.8700027465820241,1.076490745688126,2.254000663757324,0.40199868677722606,4.106002640737422,1.3279996752672716,3.180001652247377,-1.9319995117187503,91.54923712774803,16.99141271192738,0.9260009884900504,1,-1.519998550415039,-2.625,-3.455000877380371,-2.5249996185302734,-5.279998779296868,4,-0.0284210205078127,1.301880002303192,46.86999893188477,-2.3749687079045314,46.27999877929688,-1.4000101725519354,46.02999877929688,-0.0284210205078127
10047,2020-01-21,47.29999923706055,47.47999954223633,46.790000915527344,47.47999954223633,19141600.0,-0.00421054237767271,6.666638409697792,1.0,69.6296280597947,70.8236135152041,-1.4899596871488328,-2.106078998269041,-2.7894008448129384,-2.2344258948394327,13.26890478358915,0.7099990844726562,0.9688381938944843,1.870999908447267,-0.03533184613181106,3.777331663026345,0.9178340311577315,2.8241657857368025,-1.2975985107421906,80.35704858456104,7.249095572797799,0.9531658772895376,1,-1.0499992370605469,-2.344999313354492,-3.6050004959106445,-2.674999237060547,-6.25,1,-0.02811835175074029,3.1999643965210316,47.5,1.301880002303192,46.86999893188477,-2.3749687079045314,46.27999877929688,-0.02811835175074029
10048,2020-01-22,47.43999862670898,47.70000076293945,47.27000045776367,47.5,18251600.0,0.0029598180107102134,-1.1500138283567143,0.33334039757559153,73.1707159967563,70.76517355819826,-1.3817822908053898,-2.0893592461291703,-2.9014662864800798,-2.3399315123660287,14.659512649383865,0.43000030517578125,0.9770370321859758,1.8434993743896442,-0.15397553146252108,3.8409742802418094,0.844761921463558,2.8422368273157304,-1.09007770996093,82.658816784635,8.799006989692359,0.998737452926083,1,-1.1199970245361257,-2.2049980163574148,-3.744999885559075,-2.8149986267089773,-7.009998321533196,2,-0.029932508643578215,6.666638409697792,47.29999923706055,3.1999643965210316,47.5,1.301880002303192,46.86999893188477,-0.029932508643578215
10049,2020-01-23,45.6500015258789,46.97999954223633,45.5099983215332,46.540000915527344,37753000.0,-0.03773181181801932,-1.5128101463923576,14.832983660752383,52.08335343808228,67.8833990383596,0.5017377590858487,-0.18686659725169363,-1.1195557353468715,-0.5318860205876916,15.229459158802156,1.9300003051757741,1.0334595113691805,-0.02399787902832884,-1.8931533843033037,1.845157626246646,-0.9585756316658163,0.9105798736091586,2.0900001525878977,6.278161147623111,-62.05830759579928,0.9345777526374885,1,0.6700000762939524,-0.2650012969970632,-1.9550027847289968,-1.0250015258788991,-3.1300010681152273,3,0.003723946621315033,-1.1500138283567143,47.43999862670898,6.666638409697792,47.29999923706055,3.1999643965210316,47.5,0.003723946621315033
10050,2020-01-24,44.59000015258789,45.06000137329102,44.209999084472656,44.900001525878906,39229300.0,-0.023220182647531673,1.698415389552553,0.34831638863647774,47.16982296098725,65.80484727642369,1.5840982491014515,0.9253010762395633,-0.08205926699687183,0.5387460723853081,15.618472922462063,1.440002441406243,1.0326682027173604,-1.0869993209838853,-2.9486009448362296,0.774602302868459,-2.017800132910061,-0.1561985090577096,3.1100006103515625,10.764894868965785,-57.05174713027857,0.9308008119261728,1,1.385000228881836,0.7950000762939453,-0.8950014114379883,0.034999847412109375,-3.1500015258789134,4,0.0002242278873960668,-1.5128101463923576,45.6500015258789,-1.1500138283567143,47.43999862670898,6.666638409697792,47.29999923706055,0.0002242278873960668
10051,2020-01-27,44.0,44.75,43.79999923706055,43.93000030517578,24048800.0,-0.013231669669632184,-4.757548434826837,-0.2258044668676552,45.63234466171037,63.24983492004114,2.257909734162183,1.5166653719510634,0.4787608981202709,1.1421215203758095,15.835397387395691,0.9500007629394531,0.9461142444273491,-1.6284994125366197,-3.6140709709527883,0.35707214587954894,-2.621285191744704,-0.6357136333285354,3.56040069580078,5.128222684332947,-66.61081322107327,0.9927857792080838,1,1.7700004577636719,1.385000228881836,-0.30500125885009766,0.625,-1.5,0,-0.018863677978515625,1.698415389552553,44.59000015258789,-1.5128101463923576,45.6500015258789,-1.1500138283567143,47.43999862670898,-0.018863677978515625
10052,2020-01-28,44.040000915527344,44.41999816894531,43.810001373291016,44.06999969482422,15875700.0,0.0009091117165305196,-1.4897936940443752,-0.4285558583106267,44.02684728710907,60.35699757219584,2.170220272885075,1.4684695774428747,0.41041027940559616,1.089678178104947,15.84180823040179,0.6099967956542969,0.8267856994451321,-1.5354986190795898,-3.6338530097211006,0.5628557715619209,-2.5846758144003417,-0.486321423758838,3.2947756927490204,6.153886783741962,-64.27892069640545,1.0491771953207554,1,1.7299995422363281,1.3449993133544922,-0.3450021743774414,0.5849990844726562,-3.270000457763672,1,-0.04132605942300349,-4.757548434826837,44.0,1.698415389552553,44.59000015258789,-1.5128101463923576,45.6500015258789,-0.04132605942300349
10053,2020-01-29,43.31999969482422,44.2599983215332,43.150001525878906,44.2599983215332,21913200.0,-0.0163488012201487,1.3616987602215773,31.334562563580874,36.57587587141844,56.7655949654857,2.755111323764325,2.1523305923580978,1.0850513300895486,1.7787131294996783,15.910664430624646,1.1099967956542969,0.7870210640826514,-2.1624998092651353,-4.4873116400068795,0.16231202147660895,-3.324905724636011,-1.0000938938942596,3.802690271179195,4.4385967882822,-61.29941537669225,1.162405915370874,1,2.125001907348633,2.125001907348633,0.3749990463256836,1.3050003051757812,-2.950000762939446,2,-0.05240074962500263,-1.4897936940443752,44.040000915527344,-4.757548434826837,44.0,1.698415389552553,44.59000015258789,-0.05240074962500263
10054,2020-01-30,44.13999938964844,44.18999862670898,42.70000076293945,42.86999893188477,25105100.0,0.018928894289031772,1.1751810590387635,-1.3510662906073012,41.854940804152704,53.6523135012559,1.7876164137395918,1.3354291411435852,0.2569764350009507,0.9331590987583098,16.345298941422122,1.4899978637695241,0.6784953772890816,-1.3010000228881822,-3.69299411038822,1.0909940646118557,-2.496997066638201,-0.10500297913816325,2.664875501145012,61.01687518184444,-1.2436818183664045,1.1959970437500198,1,1.0800018310546875,1.0800018310546875,-0.6700010299682617,0.4850006103515625,-6.25999832153321,3,-0.08405072804198344,1.3616987602215773,43.31999969482422,-1.4897936940443752,44.040000915527344,-4.757548434826837,44.0,-0.08405072804198344
10055,2020-01-31,43.18999862670898,44.13999938964844,43.0,44.11999893188477,24008300.0,-0.02152244621829902,1.3505112474437628,-0.7322834409157826,39.86409657791913,50.00084729532557,2.4146380143358,2.2279647251319616,1.1860845412141785,1.8507041894859384,16.56668192114798,1.1399993896484375,0.5052978699103505,-2.142000770568856,-4.737629202639816,0.45362766150210376,-3.4398149866043397,-0.8441865545333727,3.204388851299072,23.902343713655345,-37.78747054374254,1.2978142160354809,1,2.010002136230476,2.0300025939941477,0.2950000762939524,1.4350013732910227,-4.0900001525878835,4,-0.015512808294718794,1.1751810590387635,44.13999938964844,1.3616987602215773,43.31999969482422,-1.4897936940443752,44.040000915527344,-0.015512808294718794
10056,2020-02-03,42.65999984741211,43.650001525878906,42.61999893188477,43.560001373291016,26383600.0,-0.012271331237531324,-1.1020389097788421,0.9677432586527822,31.615930602891808,45.77710313344747,2.442765339186856,2.711922236222158,1.682153661525895,2.3443568272500386,17.42615732098817,1.0300025939941335,0.29468306807157774,-2.554499626159668,-5.411140469336907,0.3021412170175708,-3.982820047748291,-1.126179204571045,3.3649489590890767,2.2222740267745613,-52.87966774821866,1.4283204215886207,2,2.5,2.520000457763672,0.8324995040893555,1.9650001525878906,-4.75,0,-0.028598247188628134,1.3505112474437628,43.18999862670898,1.1751810590387635,44.13999938964844,1.3616987602215773,43.31999969482422,-0.028598247188628134
10057,2020-02-04,44.27999877929688,44.52000045776367,43.38000106811523,43.5,28143200.0,0.03797465864227023,-1.2353002775014226,-0.8666638409697871,41.188318498399966,42.22350341140788,0.3903815210506636,1.1185564105168027,0.06537042208245936,0.6978613206378625,17.98542911779305,1.8600006103515625,0.04846787272922626,-0.9150007247924705,-3.792539519939197,1.962538070354256,-2.3537701223658303,0.5237686727808892,1.3363560422503369,87.36834285668428,34.80004368799486,1.438769397573363,2,0.5200004577636648,0.9000015258788991,-0.5724992752075266,0.3450012207031179,-9.340000152587898,1,-0.040198708861056254,-1.1020389097788421,42.65999984741211,1.3505112474437628,43.18999862670898,1.1751810590387635,44.13999938964844,-0.040198708861056254
10058,2020-02-05,44.59000015258789,45.13999938964844,44.47999954223633,44.650001525878906,20332100.0,0.007000934549165949,-3.714240950395771,-0.0769249579404508,41.54154983601382,41.052191900066944,-0.4094665344452011,0.8240252550950871,-0.24226000439031736,0.35379574712312944,18.81684464250056,0.8600006103515554,-0.29544152507222066,-0.5879993438720703,-3.4761278525737467,2.300129164829606,-2.032063598222912,0.8560649104787714,0.6667919621998379,78.17463741460448,28.316121754212993,1.4440642543508386,2,-0.7100009918212891,0.5900001525878906,-0.7200002670288086,0.034999847412109375,-5.259998321533203,2,-0.08566942547100476,-1.2353002775014226,44.27999877929688,-1.1020389097788421,42.65999984741211,1.3505112474437628,43.18999862670898,-0.08566942547100476
10059,2020-02-06,44.599998474121094,45.06000137329102,44.290000915527344,44.7599983215332,15222400.0,0.0002242278873960668,1.0263011278365122,2.6666030898340645,37.93836081523441,40.026473883872185,-0.6527106176222404,0.7924360615536017,-0.2639069549597792,0.3108825844509937,19.078351063023774,0.770000457763679,-0.6383786994565526,-0.5385009765625028,-3.436015192429501,2.3590132393044954,-1.9872580844960055,0.9102561313709998,-1.979999542236321,78.57139613353249,33.307172756423654,1.4487571079335007,2,-0.7199993133544922,0.5800018310546875,-0.6699991226196289,0.02500152587890625,-8.55999755859375,3,-0.09484304230841523,-3.714240950395771,44.59000015258789,-1.2353002775014226,44.27999877929688,-1.1020389097788421,42.65999984741211,-0.09484304230841523
10060,2020-02-07,44.7400016784668,44.849998474121094,44.27000045776367,44.52000045776367,14104200.0,0.0031390854066271068,1.6363857051204245,-1.3750089407052428,34.52916083093665,38.792786791564,-0.8595939579619412,0.6237698945126056,-0.3674270981827519,0.14818446326779622,19.31427103546203,0.5799980163574219,-1.0441966903542763,-0.3599979400634794,-3.257190422082523,2.5371945419555644,-1.8085941810729977,1.088598300946039,-2.071202697753897,84.1270778364615,42.87035959158039,1.4485962410095203,2,-0.8600025177001953,0.4399986267089844,-0.810002326965332,-0.11500167846679688,-6.520000457763665,4,-0.15333036104138686,1.0263011278365122,44.599998474121094,-3.714240950395771,44.59000015258789,-1.2353002775014226,44.27999877929688,-0.15333036104138686
10061,2020-02-10,44.65999984741211,44.72999954223633,44.2599983215332,44.63999938964844,15016100.0,-0.0017881499341381168,4.875020861645567,0.09091066722152864,35.000008669763474,37.78980472297005,-0.7555833123712077,0.7152396603893223,-0.25756724139907305,0.1984089445190378,19.94444183822848,0.48000335693359375,-1.2086057188908512,-0.4239997863769531,-3.3275101884106633,2.479510615656757,-1.8757549873938117,1.0277554146399055,-1.9433768188476463,72.72727272727283,34.91215594405145,1.4517552010168562,2,-0.7800006866455078,0.5200004577636719,-0.6999998092651367,-0.034999847412109375,-8.979999542236328,0,-0.1244962246369824,1.6363857051204245,44.7400016784668,1.0263011278365122,44.599998474121094,-3.714240950395771,44.59000015258789,-0.1244962246369824
10062,2020-02-11,44.790000915527344,44.849998474121094,44.36000061035156,44.81999969482422,11075700.0,0.0029109061477698983,9.88928450322143,-1.4999046347510967,34.92607346347856,37.60649334431005,-0.8582644980591994,0.5330206368717896,-0.3836310091281092,0.034773033468809444,20.26256583478411,0.48999786376953125,-1.2572496466686829,-0.2434988021850586,-3.1296561489512698,2.6426585445811526,-1.6865774755681642,1.199579871198047,-2.026510320068347,60.22749439717019,26.92464978615626,1.4430786733831058,2,-0.9100017547607422,0.3899993896484375,-0.7800006866455078,-0.16500091552734375,-8.85000228881836,1,-0.15360573626892127,4.875020861645567,44.65999984741211,1.6363857051204245,44.7400016784668,1.0263011278365122,44.599998474121094,-0.15360573626892127
10063,2020-02-12,46.02000045776367,46.13999938964844,44.90999984741211,44.97999954223633,23638000.0,0.027461476157503828,-1.0847444476772379,-34.66810783316379,52.24786518510078,38.761262719970944,-1.8606601891267331,-0.7354745217910619,-1.5866152397525681,-1.2178990000699628,20.12359589805107,1.3499984741210938,-1.2154458716859722,0.9870006561279325,-1.8984333047010935,3.8724346169569586,-0.45571632428657693,2.429717636542442,-3.2105796467480374,93.61708171766793,54.54548974027663,1.4427169804145126,2,-1.6400012969970703,-0.8400001525878906,-1.8299999237060547,-1.3950004577636719,-12.6500015258789,2,-0.24076492222601587,9.88928450322143,44.790000915527344,4.875020861645567,44.65999984741211,1.6363857051204245,44.7400016784668,-0.24076492222601587
10064,2020-02-13,46.06999969482422,46.349998474121094,45.68999862670898,45.9000015258789,17913100.0,0.0010864675480921626,-1.2372725744507223,0.1634596339361107,60.249297161011285,41.0262850069812,-1.797080472050844,-0.8453548036231666,-1.5916974387663814,-1.285400678199906,19.68138706437134,0.6599998474121165,-1.1548081832924382,1.0474998474121122,-1.8203022001263278,3.9153018949505523,-0.38640117635711135,2.481400871181336,-3.127355740663269,86.602930198346,42.135172032149455,1.433901023769221,2,-1.585000991821289,-0.8899993896484375,-1.8424997329711914,-1.4449996948242188,-11.900001525878913,3,-0.1462990646498038,-1.0847444476772379,46.02000045776367,9.88928450322143,44.790000915527344,4.875020861645567,44.65999984741211,-0.1462990646498038
10065,2020-02-14,46.09000015258789,46.18000030517578,45.75,46.08000183105469,15930600.0,0.00043413192741814655,3.526351717630052,0.05881428956107823,65.7142742415212,44.81498985571779,-1.5225696426198283,-0.9768717069993755,-1.5662671325739126,-1.320729572509805,18.83240189081207,0.43000030517578125,-0.9534940844267936,1.1065002441406264,-1.6754436011816054,3.8884440894628582,-0.2844716785204895,2.4974721668017423,-2.9429149272293316,87.55988983009084,36.54141462903392,1.3909719226611148,2,-1.2250003814697266,-0.9099998474121094,-1.7475004196166992,-1.4650001525878906,-11.450000762939446,4,-0.21805162082422458,-1.2372725744507223,46.06999969482422,-1.0847444476772379,46.02000045776367,9.88928450322143,44.790000915527344,-0.21805162082422458
10066,2020-02-18,46.1500015258789,46.38999938964844,45.81000137329102,46.13999938964844,13694500.0,0.001301830616019961,1.367349163098453,1.0003815337650277,65.81708227957412,47.55151916473713,-1.1571378737882227,-1.2049770671469915,-1.574690424516099,-1.3877228146458194,17.27039376660492,0.5799980163574148,-0.8407039021557168,1.2340015411376868,-1.349267844805901,3.8172709270812746,-0.05763315183411066,2.5256362341094842,-2.810741505594585,88.17743802522553,30.18332693182706,1.2916346929717946,2,-0.8250026702880788,-0.9700012207031179,-1.7875013351440359,-2.120002746582024,-12.58000183105468,1,-0.17183098684685782,3.526351717630052,46.09000015258789,-1.2372725744507223,46.06999969482422,-1.0847444476772379,46.02000045776367,-0.17183098684685782
10067,2020-02-19,45.97000122070313,46.2599983215332,45.86000061035156,46.22000122070313,14814400.0,-0.00390033151081981,1.4242711488221513,-24.994660564472372,71.6150033853079,50.8930140035476,-0.7958973597927681,-1.1907775196859376,-1.3612264107662426,-1.217748155843715,16.155399663953947,0.3999977111816406,-0.6187444302656004,1.1205011367797937,-1.265294762897362,3.5062970364569495,-0.07239681305878065,2.313399086618368,-2.3866820508696875,71.62173656414284,6.5701139297522815,1.1928979498385779,2,-0.6450023651123118,-0.7900009155273509,-1.5975008010864329,-1.940002441406257,-9.229999542236335,2,-0.2238416498212562,1.367349163098453,46.1500015258789,3.526351717630052,46.09000015258789,-1.2372725744507223,46.06999969482422,-0.2238416498212562
10068,2020-02-20,46.02000045776367,46.1500015258789,45.5,45.79999923706055,12037800.0,0.0010876492436990848,1.7083207502185993,-0.8800048828125,67.53730891834215,54.18178601500401,-0.6947829959921421,-1.4257109739211273,-1.382938603385682,-1.262734625311083,14.62406173385619,0.6500015258788991,-0.24464533239622455,1.2415002822875962,-0.8907421025145794,3.373742667089772,0.17537908988650486,2.3076214746886876,-2.2121468703450304,58.42705779484629,-6.840196523990485,1.066121192401088,2,-0.6950016021728516,-0.8400001525878906,-1.527501106262207,-2.0800018310546875,-11.450000762939453,3,-0.21903523969553051,1.4242711488221513,45.97000122070313,1.367349163098453,46.1500015258789,3.526351717630052,46.09000015258789,-0.21903523969553051
10069,2020-02-21,45.81999969482422,46.41999816894531,45.65999984741211,45.7599983215332,21235400.0,-0.0043459530845292305,-4.846178675704623,0.27273200166458594,78.52492997430697,59.07020480871182,-0.3391958602960372,-1.2778367216559374,-1.1451082585939645,-1.0573961530300124,15.487167414726349,0.7599983215332031,-0.058409468350902216,1.0329996109008803,-1.1151665699208166,3.1811657917225773,-0.04108347950997171,2.1070827013117324,-1.8055744432271936,34.782644751463685,-34.24156044340807,1.0740830904108498,2,-0.48000144958496094,-0.6399993896484375,-1.1524991989135742,-1.7049999237060547,-10.329998016357422,4,-0.2717154265792321,1.7083207502185993,46.02000045776367,1.4242711488221513,45.97000122070313,1.367349163098453,46.1500015258789,-0.2717154265792321
10070,2020-02-24,44.599998474121094,46.0099983215332,44.47000122070313,45.11999893188477,21720800.0,-0.026625954361168103,-2.948736006573113,-8.666475936168979,68.30185012577698,62.77040941493554,0.9597895436990953,-0.06013099296987434,0.13543242441220116,0.1565915814482821,15.489805231031834,1.539997100830071,0.08367674388942703,-0.18750152587890767,-2.3354793189536025,1.9604762671957872,-1.2614904224162586,0.8864873706584433,-0.34501593078923776,6.666536249461689,-67.88267240954924,1.073988896537348,2,0.7900009155273438,0.5800018310546875,0.23250102996826172,-0.31999969482421875,-10.21999740600586,0,-0.23385651708548238,-4.846178675704623,45.81999969482422,1.7083207502185993,46.02000045776367,1.4242711488221513,45.97000122070313,-0.23385651708548238
10071,2020-02-25,43.16999816894531,44.88999938964844,43.02999877929688,44.75,22440600.0,-0.032062788208513715,-1.0000000000000075,3.0384623849172456,39.13895478956478,63.23850734005624,2.409601469911351,1.3749961783894236,1.633170225339768,1.5811435934981972,15.589924611804856,1.8600006103515554,0.2340343740896884,-1.5760017395019545,-3.818054446488972,0.666050967485063,-2.6970280929954598,-0.45497538600844933,3.25,4.129776249397774,-65.95592794144896,1.1210263534935077,2,1.5550003051757812,2.0100021362304688,1.8475008010864258,1.2950000762939453,-10.750000000000007,1,-0.19759089972426713,-2.948736006573113,44.599998474121094,-4.846178675704623,45.81999969482422,1.7083207502185993,46.02000045776367,-0.19759089972426713
10072,2020-02-26,42.22000122070313,44.18000030517578,42.18999862670898,44.18000030517578,30526000.0,-0.022005952942698248,1.030614906131163,1.2405043120515276,29.391327308105872,60.69889202039013,3.3041755615003368,2.299551431751894,2.6109586206583657,2.5276173299480504,15.898577734597819,1.990001678466804,0.38581540462688224,-2.4349987030029254,-4.93105523354253,0.0610578275366791,-3.6830269682727277,-1.1869704377331232,4.132196960449214,0.7092812586521683,-65.52962596955328,1.248028265269804,2,2.0849971771240163,2.7249984741210866,3.2074995040893484,2.654998779296868,-7.850002288818359,2,-0.20487923438612488,-1.0000000000000075,43.16999816894531,-2.948736006573113,44.599998474121094,-4.846178675704623,45.81999969482422,-0.20487923438612488
10073,2020-02-27,41.04999923706055,42.599998474121094,40.9900016784668,41.86000061035156,36098100.0,-0.027712031023553352,-2.4623717662114992,0.41326619982016566,24.312623763605956,56.70592830956733,4.129281333047118,3.4686083827858454,3.7773537973741824,3.6870971234022605,15.943275677646177,1.6099967956542969,0.5089683023741145,-3.4915006637573214,-6.413290875723511,-0.5697104517911313,-4.95239576974042,-2.030605557774223,5.135710961914064,1.104928128387478,-60.94782574151736,1.4608951059830966,2,2.655000686645508,3.295001983642578,4.5525007247924805,3.825000762939453,-7.099998474121101,3,-0.10499385234342762,1.030614906131163,42.22000122070313,-1.0000000000000075,43.16999816894531,-2.948736006573113,44.599998474121094,-0.10499385234342762
10074,2020-02-28,40.43000030517578,40.97999954223633,38.97000122070313,40.0,62186700.0,-0.01510350653855852,1.627450882616925,-0.5308636742536628,20.83897493605599,51.71978394229341,4.319336501248742,4.001575287231475,4.388079110466663,4.28248316807921,15.976625517671739,2.0799980163574148,0.6051303231393064,-3.925999641418457,-7.3780805487821155,-0.47391873405479856,-5.65204009510029,-2.1999591877366242,5.44396738256836,20.73863189944359,-36.93056979792329,1.7260404536818303,2,2.2649993896484375,2.5450000762939453,5.347500801086426,4.444999694824219,-4.200000762939453,4,-0.14494188884785575,-2.4623717662114992,41.04999923706055,1.030614906131163,42.22000122070313,-1.0000000000000075,43.16999816894531,-0.14494188884785575
10075,2020-03-02,42.52000045776367,42.52999877929688,39.400001525878906,40.34000015258789,40006900.0,0.05169428980489843,1.8454559956720347,5.069764553503309,38.61702637091672,48.69755550799814,1.8658955673474864,1.9592591551321092,2.3174134108081574,2.181689543111723,15.487504240155403,3.129997253417976,0.4605057819918983,-1.802499580383298,-5.314703491106435,1.7097043303398394,-3.558601535744863,-0.046397625021732836,2.8016499126171865,59.966221876264534,4.0281943191253475,1.756101955361567,3,0.17499923706054688,0.17499923706054688,3.332500457763672,2.354999542236328,-5.580001831054695,0,-0.16533393000030594,1.627450882616925,40.43000030517578,-2.4623717662114992,41.04999923706055,1.030614906131163,42.22000122070313,-0.16533393000030594
10076,2020-03-03,41.43999862670898,43.45000076293945,41.099998474121094,42.06999969482422,43253400.0,-0.025399854643169406,-2.5877859927957623,-0.2889912751936254,33.81641764254702,44.49771264769137,2.4669483831261374,3.1022280668027307,3.411046222507693,3.2521723904404,14.424739061510767,2.3500022888183594,0.19356353051448139,-2.8215013504028406,-6.494001569418764,0.8509988686130825,-4.657751459910806,-0.9852512408948755,3.373519811697662,47.40878771681887,-7.656730813516255,1.8362501095079629,3,1.2550010681152415,1.2550010681152415,4.240001678466804,3.4350013732910227,-3.759998321533196,1,-0.17036674209837988,1.8454559956720347,42.52000045776367,1.627450882616925,40.43000030517578,-2.4623717662114992,41.04999923706055,-0.17036674209837988
10077,2020-03-04,42.5,42.560001373291016,41.5,41.97000122070313,24996900.0,0.025579184566087987,2.261535030576194,-0.8412664773449544,32.711203176764656,40.62814534307166,0.9643785898420134,2.004824623858262,2.3627670906329143,2.1844081136307167,14.381212501843004,1.1200027465820384,-0.11604001422994514,-1.6725000381469712,-5.428438354149044,2.0834382778551017,-3.5504691961480077,0.20546911985406524,1.846037060990362,78.79462366049188,27.423950001667357,1.877969158001038,3,0.19499969482421875,0.19499969482421875,3.077500343322754,2.375,-4.5,2,-0.2371765136718752,-2.5877859927957623,41.43999862670898,1.8454559956720347,42.52000045776367,1.627450882616925,40.43000030517578,-0.2371765136718752
10078,2020-03-05,40.77000045776367,41.77999877929688,40.41999816894531,41.41999816894531,25284600.0,-0.040705871582031206,-1.0148123030842586,-1.2264136005067245,27.655998062417538,34.976041797306166,2.091268402198203,3.6195415607897132,4.070120726590446,3.8945900380851413,15.207265218545519,2.0800018310546875,-0.5072666732217357,-3.2114995956420884,-7.255511990208603,0.8325127989244265,-5.233505792925342,-1.1894933983588345,3.1459537360037118,40.17855850409347,-6.4572362672779775,2.022006197283256,3,1.7199993133544922,1.9249992370605469,4.807499885559082,4.104999542236328,-3.5800018310546946,3,-0.15697820588717148,2.261535030576194,42.5,-2.5877859927957623,41.43999862670898,1.8454559956720347,42.52000045776367,-0.15697820588717148
10079,2020-03-06,40.36999893188477,40.599998474121094,38.83000183105469,38.90999984741211,31302100.0,-0.009811172955302983,-1.1851876271569588,-2.246160346962621,26.633992427953984,30.346279830881386,1.8292528617852781,3.885610922301389,4.442039058881008,4.255481270476487,16.15685578309849,1.9399986267089844,-0.9694035164719779,-3.400001144409174,-7.73947546190891,0.9394731730905619,-5.569738303159042,-1.230263985659306,3.1502790240374736,33.33327828718417,-7.790221403861949,2.169737158749867,3,1.4900016784667898,2.2550010681152273,5.075002670288079,4.505001068115227,-1.8499984741211009,4,-0.1590289407680594,-1.0148123030842586,40.77000045776367,2.261535030576194,42.5,-2.5877859927957623,41.43999862670898,-0.1590289407680594
10080,2020-03-09,37.88000106811523,38.88999938964844,37.150001525878906,38.16999816894531,46926200.0,-0.06167941366485674,1.0115587562760606,-0.19862827580801476,21.81322651835721,28.421198911858323,3.6495648132634315,6.1506718909482245,6.860578405809406,6.696602051947423,17.353253416466462,3.2199974060058665,-1.4970994826078154,-5.54699897766114,-10.590924604488023,-0.5030733508342564,-8.068961791074578,-3.0250361642477017,5.171249275320264,11.587295724450343,-22.609958364166523,2.5219628134134404,3,2.7849998474121165,3.904998779296882,7.340000152587898,6.994998931884773,-0.7200012207031179,0,-0.04355864517828001,-1.1851876271569588,40.36999893188477,-1.0148123030842586,40.77000045776367,2.261535030576194,42.5,-0.04355864517828001
10081,2020-03-10,39.099998474121094,39.150001525878906,36.66999816894531,38.63999938964844,48724300.0,0.032206899989577265,7.857072791923816,-1.5862195972165196,28.13493587860181,28.28159986413565,2.00206230407413,4.735570936955213,5.567640875602045,5.427300055738996,18.65985350358662,2.4800033569335938,-2.082577822908327,-4.04900150299072,-9.409728192521705,1.311725186540265,-6.729364847756216,-1.3686381582252238,3.243102011207604,41.25634945975756,11.30588236273639,2.6803633447654924,3,0.9600009918212891,2.4449996948242188,6.110002517700195,5.775001525878906,-1.2699966430664062,1,-0.05524296500527348,1.0115587562760606,37.88000106811523,-1.1851876271569588,40.36999893188477,-1.0148123030842586,40.77000045776367,-0.05524296500527348
10082,2020-03-11,37.90999984741211,38.4900016784668,37.38000106811523,37.79999923706055,38865100.0,-0.030434748673880407,-1.3368508970590398,0.23913223757318428,25.934714110487263,28.46183212490024,2.8121173234379313,5.6746516524299295,6.665176781546222,6.5616914538842295,20.18354271343522,1.7199974060058665,-2.616476046339592,-4.895000076293947,-10.67864531334925,0.8886451607613566,-7.786822694821602,-2.0031774577662915,3.6388663136229127,24.266174762383923,-1.9961817949246985,2.8918226185276534,3,2.1499996185302734,3.634998321533203,7.260000228881836,6.965000152587891,0.17000198364257812,2,-0.006066988740756507,7.857072791923816,39.099998474121094,1.0115587562760606,37.88000106811523,-1.1851876271569588,40.36999893188477,-0.006066988740756507
10083,2020-03-12,34.939998626708984,37.849998474121094,34.439998626708984,35.58000183105469,63254500.0,-0.07834347751668136,-3.1585282740622027,-5.8181786655569425,22.273186390357125,28.621188953155926,5.391213187290859,8.192014682869022,9.503718134093234,9.452981309931872,22.266404990577865,3.470001220703125,-2.9738157630708457,-7.3110012054443345,-13.868822056956354,-0.753180353932315,-10.589911631200344,-4.032090779688325,5.925826015433479,8.116883317944497,-16.362664422005118,3.278910425756011,3,4.005001068115234,5.489999771118164,10.05000114440918,9.935001373291016,2.270000457763672,3,0.08757874910023244,-1.3368508970590398,37.90999984741211,7.857072791923816,39.099998474121094,1.0115587562760606,37.88000106811523,0.08757874910023244
10084,2020-03-13,39.33000183105469,39.72000122070313,34.47999954223633,36.22999954223633,66243400.0,0.12564405772442933,1.7010310494642158,-4.84372932474236,38.437919194036034,28.60128815572474,0.9261618783744865,3.4479562108757733,5.037326798589042,5.014743485367092,23.77356004082468,5.240001678466804,-3.108462047377486,-2.583998107910155,-9.00681776799972,3.838821552179411,-5.795407937954941,0.6274117221346316,0.5076906486184214,92.61365155214018,63.159406559745136,3.2114098300447838,3,-0.38500213623046875,1.099996566772461,5.199997901916504,5.5449981689453125,-3.6200027465820312,4,-0.05441146973596067,-3.1585282740622027,34.939998626708984,-1.3368508970590398,37.90999984741211,7.857072791923816,39.099998474121094,-0.05441146973596067
10085,2020-03-16,36.040000915527344,38.9900016784668,34.5,34.639999389648445,41485700.0,-0.08365117626131369,-4.345239122438136,0.45161306200601015,35.53753182138243,28.792523064484232,3.5764074485531907,6.2677843588773925,8.198239432434875,8.228745618502373,25.362163622765344,4.8300018310546875,-3.1812362631774675,-5.371499061584473,-11.988298595523162,1.2453004723542165,-8.679898828553817,-2.063099294615128,-1.6000022888183594,30.303058764370995,-2.2572967121564886,3.308399766969345,3,2.4599990844726562,4.389997482299805,8.489998817443848,8.834999084472656,-0.3100013732910156,0,0.06881241618303768,1.7010310494642158,39.33000183105469,-3.1585282740622027,34.939998626708984,-1.3368508970590398,37.90999984741211,0.06881241618303768
10086,2020-03-17,38.22000122070313,38.349998474121094,36.209999084472656,36.58000183105469,38934900.0,0.06048835321301471,1.2526381727942948,1.1714268587092278,42.27202618756751,29.85483673235121,0.9963984010973377,3.6503842791149523,5.923426790132403,5.989601409742058,26.83098331897469,2.30999755859375,-3.1199600909842715,-2.7949987411498967,-9.161898234228097,3.571900751928304,-5.978448487688993,0.3884510053892001,-3.740001678466804,71.59092304791275,33.55574003982848,3.1834497465390994,3,-0.11000251770020242,2.2099971771240163,6.309998512268059,6.654998779296868,-2.1300010681152415,1,-0.027734205636729237,-4.345239122438136,36.040000915527344,1.7010310494642158,39.33000183105469,-3.1585282740622027,34.939998626708984,-0.027734205636729237
10087,2020-03-18,35.68000030517578,36.75,33.27000045776367,36.22999954223633,42533400.0,-0.06645737400320839,3.3773574946798175,-0.3353655132630546,40.146792330009774,31.242702762083685,2.757193976931248,5.670697228380895,8.34810640906732,8.455886344936516,28.680194435057153,4.95000076293946,-3.4344056911377407,-4.820499610900882,-11.164475973197014,1.5234767513952505,-7.992487792048948,-1.6485114297528156,3.3100013732910156,37.364334299920294,-5.121593603564314,3.1719881811480657,3,1.2549991607666016,4.164999008178711,8.84999942779541,9.194999694824219,1.4799995422363281,2,0.06025788978390301,1.2526381727942948,38.22000122070313,-4.345239122438136,36.040000915527344,1.7010310494642158,39.33000183105469,0.06025788978390301
10088,2020-03-19,35.939998626708984,39.310001373291016,34.59999847412109,35.63999938964844,36830400.0,0.007286948411137972,-2.957983853259223,-0.5454539149251971,41.65116931309781,32.91127797154411,1.944492946806733,4.8663087915820284,7.965048390481684,8.136986649365063,30.517595944999133,4.710002899169929,-3.623738536562307,-4.056501197814939,-10.15087539979659,2.0378730041667126,-7.103688298805764,-1.009314096824113,-2.6699981689453125,41.39531555231187,-3.6828106738127957,3.047187100990825,3,0.5550022125244141,3.905000686645508,8.590001106262207,8.935001373291016,2.270000457763672,3,0.05954377535104727,3.3773574946798175,35.68000030517578,1.2526381727942948,38.22000122070313,-4.345239122438136,36.040000915527344,0.05954377535104727
10089,2020-03-20,33.36999893188477,36.09000015258789,32.639999389648445,36.09000015258789,47309000.0,-0.07150806324500814,1.5367641283981592,-9.06669379347174,33.28461708499182,34.18587692339239,3.8186975609835017,6.804639449499284,10.364758128697396,10.619609156525527,32.362969115854696,3.450000762939446,-3.987121428579563,-6.004000854492183,-12.137066932922238,0.12906522393787156,-9.070533893707214,-2.9374678152771523,5.940002441406243,10.944517618234146,-30.918135340352954,3.0665330392150283,3,2.8100013732910156,6.159999847412102,11.410000801086419,11.505001068115227,4.710002899169915,4,0.1150734274947427,-2.957983853259223,35.939998626708984,3.3773574946798175,35.68000030517578,1.2526381727942948,38.22000122070313,0.1150734274947427
10090,2020-03-23,34.169998168945305,34.669998168945305,31.709999084472656,33.169998168945305,38600900.0,0.023973606912409462,1.9599990844726491,-0.36764689382804794,36.58176371942698,35.124413350150746,2.723495384436795,5.46329231198721,9.39638546994896,9.73935076539393,34.7041115195728,2.959999084472649,-4.136695280508526,-4.682501602172856,-10.717490774325121,1.3524875699794094,-7.6999961882489885,-1.6650070160967232,5.14000320434571,32.3683992581419,-8.429487381738014,3.0174945860761313,3,1.5450019836425852,4.895000457763679,10.66250133514405,10.705001831054695,4.830001831054695,0,0.04506880298656113,1.5367641283981592,33.36999893188477,-2.957983853259223,35.939998626708984,3.3773574946798175,35.68000030517578,0.04506880298656113
10091,2020-03-24,34.639999389648445,35.36999893188477,33.529998779296875,35.36999893188477,46492800.0,0.013754792095080903,4.041099469599999,-0.7299995422363281,35.16981016914802,36.15053513444639,1.7369728781293148,4.5550171893621325,8.777086846422748,9.19244566382708,35.793103920256456,1.8400001525878977,-4.253282821762525,-3.7860004425048785,-9.741387584507649,2.169386699497892,-6.76369401350626,-0.8083068715034969,4.366001892089834,38.55262398389806,2.4552739138776545,2.977693571001385,3,1.075000762939446,4.42499923706054,10.382500648498528,10.235000610351555,2.9900016784667827,1,0.0314665176614759,1.9599990844726491,34.169998168945305,1.5367641283981592,33.36999893188477,-2.957983853259223,35.939998626708984,0.0314665176614759
10092,2020-03-25,33.56999969482422,34.560001373291016,31.78000068664551,33.779998779296875,57834100.0,-0.030889137230873498,2.141236131345956,0.28767015912000626,36.0681100611016,37.68330443119578,2.376518236904012,5.210920205184195,9.655842373994396,10.18907705409405,36.52232468446179,2.8599987030029332,-4.071939574475891,-4.423500061035156,-10.474366645868692,1.6273665237983792,-7.44893335345192,-1.398066768618392,5.144161499023433,24.473684870965396,-10.64858372633768,3.0254332924167677,3,2.145000457763672,5.494998931884766,11.682499885559082,11.305000305175781,3.4099998474121094,2,0.07506703844719431,4.041099469599999,34.639999389648445,1.9599990844726491,34.169998168945305,1.5367641283981592,33.36999893188477,0.07506703844719431
10093,2020-03-26,36.7400016784668,37.310001373291016,33.060001373291016,33.189998626708984,38329500.0,0.0944296101417994,-1.2309725581916922,-16.904850136239784,43.65606924855398,38.26309888169777,-0.5713896412034387,1.7934176782462146,6.320074175571861,6.961319576876029,36.090742861401445,4.25,-4.004103206753385,-1.0379981994628906,-6.935579325994432,4.859582927068654,-3.986788762728665,1.9107923638028836,1.6939930310058529,89.82143818115308,52.22265609219323,2.948790563265772,3,-1.230001449584961,2.3249969482421875,8.512497901916504,8.134998321533203,-0.5200004577636648,3,0.01143163172993189,2.141236131345956,33.56999969482422,4.041099469599999,34.639999389648445,1.9599990844726491,34.169998168945305,0.01143163172993189
10094,2020-03-27,34.56999969482422,35.790000915527344,34.40999984741211,35.59000015258789,27910400.0,-0.05906374209325116,-1.0597028521975784,-0.2873238256115331,44.14987483237383,39.22002588291903,0.9525722467753255,3.6911400349499672,8.287617111264211,9.061478961629874,34.72689246864713,2.3300018310546875,-3.8352262198442375,-2.9150001525878935,-8.840025197795875,3.010024892620091,-5.877512675191888,0.04751237001610065,3.595035189648428,51.071418596777804,9.761735697334501,2.962512522603992,3,0.9400005340576172,4.494998931884766,10.682499885559082,10.305000305175781,1.4799995422363281,4,0.10529359044783027,-1.2309725581916922,36.7400016784668,2.141236131345956,33.56999969482422,4.041099469599999,34.639999389648445,0.10529359044783027
10095,2020-03-30,35.4900016784668,35.630001068115234,34.549999237060554,34.740001678466804,31400200.0,0.026612727560432203,1.0970934194542246,-0.735293787656087,43.55127617867497,39.36216477081987,-0.059956794565927396,2.3372986866076317,7.152651937745816,8.090006847540494,34.791476127450416,1.0800018310546804,-3.240318718957951,-1.643498229980466,-7.128614375968162,3.8416179160072303,-4.3860563029743105,1.0990598430133787,2.41683177400585,67.08861720000564,24.707565478276862,2.742558072993848,3,0.019998550415039062,3.369997024536133,9.769997596740723,9.384998321533203,-0.35000228881835227,0,0.07297830459555454,-1.0597028521975784,34.56999969482422,-1.2309725581916922,36.7400016784668,2.141236131345956,33.56999969482422,0.07297830459555454
10096,2020-03-31,34.380001068115234,35.779998779296875,34.25,34.830001831054695,27786300.0,-0.03127643161045679,-3.309838117803818,-0.6000010172526193,43.67610650094677,39.75431078981287,0.5007121377575032,3.0475101785288814,8.010049054116358,9.135333014860336,35.659298057776496,1.529998779296875,-3.3496922271751757,-2.400498962402345,-7.6209953547729015,2.8199974299682147,-5.010747158587627,0.20974923378293653,3.2789590096374113,47.01627592467592,2.24699355471558,2.61024819618528,3,1.1299991607666016,3.9199981689453125,10.904998779296875,10.494998931884766,1.2000007629394531,1,0.13438041850933669,1.0970934194542246,35.4900016784668,-1.0597028521975784,34.56999969482422,-1.2309725581916922,36.7400016784668,0.13438041850933669
10097,2020-04-01,32.419998168945305,33.759998321533196,32.049999237060554,33.15999984741211,26097200.0,-0.057009972026664024,-1.3108102883448105,1.6444453863433968,45.31598653767039,40.16151270365426,2.1787743153084236,4.44133429923054,9.695912526350035,11.01956555197868,36.81056118824891,2.3300018310546804,-3.1631994494667097,-3.856501770019541,-8.683519853708617,0.9705163136695383,-6.270010811864083,-1.4429927281749997,5.001003469076139,7.0341973691651045,-40.62104951590671,2.4135090418445393,4,2.0900020599365305,5.525001525878913,12.532501220703132,12.455001831054695,4.110000610351577,2,0.16070336808842,-3.309838117803818,34.380001068115234,1.0970934194542246,35.4900016784668,-1.0597028521975784,34.56999969482422,0.16070336808842
10098,2020-04-02,34.36999893188477,34.470001220703125,32.060001373291016,32.09999847412109,24683900.0,0.06014808368519109,-1.051068361153632,-3.067561228329723,39.86099598490033,40.89222147031076,-0.0193903480859845,2.094672388376921,7.484266065308773,8.996700126536766,37.331000292149106,2.4099998474121094,-3.303755142587967,-1.5865009307861229,-5.989148225485302,2.816146363913056,-3.7878245781357123,0.6148227165634665,2.8225626039947187,62.032049562483095,19.23492616309281,2.2013236473495885,4,0.1400012969970632,3.210000991821282,10.25500011444091,10.505001068115227,1.7900009155273366,3,0.0759383384190413,-1.3108102883448105,32.419998168945305,-3.309838117803818,34.380001068115234,1.0970934194542246,35.4900016784668,0.0759383384190413
10099,2020-04-03,33.950000762939446,34.639999389648445,33.40999984741211,34.09999847412109,19312300.0,-0.012219906371765954,-1.0000000000000346,-0.06607827353894562,45.159797593190156,41.84533634517334,0.5492977353960669,2.1176105503823166,7.690049338538763,9.332827758907037,37.14518551848997,1.2299995422363352,-3.1964745801081804,-1.6854991912841868,-5.647341824414866,2.276343441846489,-3.666420507849523,0.2954221252811493,3.023258274883773,50.93838496129537,6.289824615483887,1.9809213165653385,4,0.5950002670288157,3.6299991607666087,10.074999809265144,10.41500091552735,1.3999977111816477,4,0.06686304585423364,-1.051068361153632,34.36999893188477,-1.3108102883448105,32.419998168945305,-3.309838117803818,34.380001068115234,0.06686304585423364
10100,2020-04-06,36.22999954223633,36.400001525878906,35.09000015258789,35.36999893188477,31583200.0,0.0671575472182544,1.1833272934190366,-5.7334248874646665,45.41263000349108,42.98342743787813,-1.5731985858955682,-0.3081387108630196,5.252085042078214,6.980407003605755,36.0215219256513,2.4500007629394602,-3.1118142417754555,0.676999664306642,-3.1546264916183944,4.508625820231682,-1.2388134136558762,2.5928127422691603,0.5327290974528651,96.09191047831015,52.58552397893362,1.9158130779625195,4,-1.6849985122680664,1.3500003814697266,6.6050004959106445,7.125001907348633,-1.2599983215332031,0,-0.004968266835497448,-1.0000000000000346,33.950000762939446,-1.051068361153632,34.36999893188477,-1.3108102883448105,32.419998168945305,-0.004968266835497448
10101,2020-04-07,36.93999862670898,37.97000122070313,36.72999954223633,36.95000076293945,26379000.0,0.019596994022728076,-4.7674455740672075,-0.011630382711457764,53.17220050551447,44.88388193170178,-2.148578736719287,-1.25247154043182,4.408134163435101,6.201698661247654,34.42890673254588,1.740001678466804,-2.511589504790649,1.4949987411498924,-2.024742330811364,5.014739813111149,-0.2648717948307393,3.254869277130524,-5.229999542236321,82.60131336374327,36.73512157384887,1.7598705359806284,4,-1.9299983978271342,0.6400012969970774,5.7550010681152415,6.415002822875984,-1.1800003051757741,1,-0.04872764764422777,1.1833272934190366,36.22999954223633,-1.0000000000000346,33.950000762939446,-1.051068361153632,34.36999893188477,-0.04872764764422777
10102,2020-04-08,37.68000030517578,37.90999984741211,36.7599983215332,37.22999954223633,26522500.0,0.020032531293375788,1.5274763048572422,-44.990465293636994,54.2772886252485,46.06401741800117,-2.5080103096902846,-2.119242351616421,3.5387282327762364,5.397072243569269,32.75022463543446,1.1500015258789062,-2.0357641062275107,2.246500396728514,-1.2406821136755184,5.73368290713255,0.5029091415264944,3.990091651930534,-5.844801177978514,95.09304698790582,46.65117051224287,1.743591255202018,4,-2.670000076293938,-0.5450000762939453,5.0149993896484375,5.67500114440918,-1.7600021362304688,2,-0.05573244312932335,-4.7674455740672075,36.93999862670898,1.1833272934190366,36.22999954223633,-1.0000000000000346,33.950000762939446,-0.05573244312932335
10103,2020-04-09,38.0,38.04999923706055,36.79999923706055,37.4900016784668,28615800.0,0.008492560834195695,3.0983821846448247,1.1333276819395584,62.79712293083334,48.135933873385554,-2.9396152713771855,-2.317035808196131,3.113586017360518,5.009660721851084,30.11483081692085,1.25,-1.5207778120307225,2.4135000228881864,-1.246735736667219,6.073735782443592,0.5833821431104838,4.243617902665889,-6.042104830932615,98.92243009401915,43.848025509643065,1.830117879777702,4,-2.950000762939453,-1.2550010681152344,4.694999694824219,5.355001449584961,0.09000015258789062,3,-0.03868424265008208,1.5274763048572422,37.68000030517578,-4.7674455740672075,36.93999862670898,1.1833272934190366,36.22999954223633,-0.03868424265008208
10104,2020-04-13,37.18999862670898,37.88999938964844,36.58000183105469,37.45000076293945,20237400.0,-0.02131582561292167,1.2982425613363493,-0.5098097880966234,58.342538129564296,49.779407423484365,-1.9208850107865842,-1.7661287412618591,3.7804296868627816,5.7610665242141295,28.781143770375284,1.4199981689453125,-0.9513212730734111,1.710498809814446,-1.5970911452598173,5.018088764888709,0.05670383227731435,3.3642937873515777,-4.988419294921869,70.94591633953885,12.462364851168708,1.6537949775371306,4,-2.1399993896484304,-1.0349998474121023,5.402501106262214,6.165002822875984,1.020000457763679,0,-0.02769558530064442,3.0983821846448247,38.0,1.5274763048572422,37.68000030517578,-4.7674455740672075,36.93999862670898,-0.02769558530064442
10105,2020-04-14,38.52000045776367,38.63999938964844,37.22999954223633,37.560001373291016,21803300.0,0.03576235224971258,1.3500057220604504,-3.6922738343260235,60.2320646454013,51.618958328423766,-3.102100796113376,-3.057572238435867,2.3503993374031253,4.378809798932821,27.247155757451875,1.4500007629394602,-0.7863851772606978,2.9165006637573256,-0.654985286932984,6.487986614447635,1.1307576884121673,4.702243639102484,-6.084484329765623,94.17480222808213,31.79989891097972,1.7857429753451552,4,-3.1750011444091797,-2.8050003051757812,3.7224998474121094,4.76500129699707,0.6499977111816406,1,-0.08229496225262034,1.2982425613363493,37.18999862670898,3.0983821846448247,38.0,1.5274763048572422,37.68000030517578,-0.08229496225262034
10106,2020-04-15,37.15999984741211,38.04999923706055,36.75,37.77999877929688,19786300.0,-0.03530634979723779,1.241378289765758,-0.6458328366274939,59.324670177507144,53.17547873285007,-1.459800581986073,-1.8773064860286581,3.60959179090419,5.674923233921717,25.70744421352656,1.7700004577636719,-0.49816904645395965,1.6095001220703153,-1.8274236573296463,5.046423901470277,-0.10896176762966547,3.327962011770296,-4.352214723715036,28.155276880685015,-37.40225270876014,1.7184618896999817,4,-1.8099994659423828,-1.4449996948242188,4.065000534057617,5.285001754760742,1.7900009155273438,2,-0.0589343012836826,1.3500057220604504,38.52000045776367,1.2982425613363493,37.18999862670898,3.0983821846448247,38.0,-0.0589343012836826
10107,2020-04-16,37.83000183105469,38.02000045776367,36.65999984741211,37.52999877929688,20973800.0,0.0180301933905751,3.0,-0.4838767235385515,53.25372957572623,54.663560242941834,-1.4323133067668152,-2.5064858814507005,2.792263288435322,4.9537021287260785,23.236801664988572,1.3600006103515625,-0.22471088485441015,2.172002029418948,-1.4132704239257095,5.757274482763606,0.37936580274661935,3.964638256091277,-4.672283851400536,60.67968356493141,-1.7339123484517884,1.7926362266723281,4,-1.805002212524414,-2.115001678466797,2.97249698638916,4.374998092651367,0.9099998474121094,3,-0.054718567521247596,1.241378289765758,37.15999984741211,1.3500057220604504,38.52000045776367,1.2982425613363493,37.18999862670898,-0.054718567521247596
10108,2020-04-17,38.08000183105469,38.709999084472656,37.68000030517578,38.54999923706055,28736600.0,0.006608511443284559,1.6076014157890417,-1.566642083312178,61.83411968006976,56.516262697039565,-1.230059644583875,-2.7277975108052175,2.3848104379694206,4.651181367263305,22.145241804053807,1.029998779296875,0.1569674283881568,2.3150018692016587,-1.429887644728069,6.0598913831313865,0.4425571122367984,4.187446626166519,-4.59334696680088,70.4226260194926,6.3027425390891665,1.8724447569648632,4,-1.180002212524414,-2.365001678466797,2.72249698638916,4.124998092651367,1.4399986267089844,4,-0.056722782516986814,3.0,37.83000183105469,1.241378289765758,37.15999984741211,1.3500057220604504,38.52000045776367,-0.056722782516986814
10109,2020-04-20,37.209999084472656,38.22000122070313,37.11999893188477,37.68000030517578,18444500.0,-0.022846709683520428,-2.3846144817306514,1.0000081164219565,55.81866108348166,57.672488372594074,0.16875054354969166,-1.639414820342182,3.083682164366948,5.456045604199645,20.518574671956475,1.1000022888183594,0.6417445096766485,1.2529991149902315,-2.366528346522088,4.872526576502551,-0.5567646157659283,3.0627628457463913,-3.3054766826013378,26.829241061044485,-35.39019214167919,1.8097637307561605,4,0.4350013732910156,-1.4949989318847656,2.4774999618530273,3.8800010681152344,2.720001220703125,0,0.02364958585775545,1.6076014157890417,38.08000183105469,3.0,37.83000183105469,1.241378289765758,37.15999984741211,0.02364958585775545
10110,2020-04-21,35.709999084472656,36.790000915527344,35.529998779296875,36.75,23004500.0,-0.04031174514664082,1.2499982970143255,2.212762158301409,54.383642628724566,57.80709305295075,1.7737613722082983,-0.01910584710218899,4.387079249953231,6.904675746544399,18.81345757541467,1.6800003051757812,1.1363629963112345,-0.32400093078613423,-3.847716204639198,3.1997143430669297,-2.0858585677126698,1.4378567061404013,-1.4210385479932341,5.66038641200166,-56.06630689854137,1.7618576369265324,4,1.4099998474121094,-0.1999988555908203,3.9774999618530273,5.380001068115234,3.8400001525878906,1,0.07000840280298526,-2.3846144817306514,37.209999084472656,1.6076014157890417,38.08000183105469,3.0,37.83000183105469,0.07000840280298526
10111,2020-04-22,35.72999954223633,36.349998474121094,35.68000030517578,36.22999954223633,20117300.0,0.0005600800413452234,-1.2333329094770036,0.4807688075413564,62.509446632760174,58.7217772760076,1.74788082392665,0.04926666723811479,4.169233851359607,6.829706773944423,17.421704297727665,0.6699981689453125,1.5192008339106806,-0.35850048065185547,-3.824682297788904,3.107681336485193,-2.0915913892203832,1.3745904279166723,-1.0873559219174496,6.289331564337622,-59.77974935985575,1.7330909085685247,4,1.3899993896484375,-0.2199993133544922,3.734999656677246,5.3600006103515625,3.8699989318847656,2,0.09627760063759783,1.2499982970143255,35.709999084472656,-2.3846144817306514,37.209999084472656,1.6076014157890417,38.08000183105469,0.09627760063759783
10112,2020-04-23,36.09000015258789,36.52000045776367,35.79999923706055,35.83000183105469,21194200.0,0.010075583962043,-3.499958277206242,-0.5199966430664062,57.388316939539656,58.120798832530525,1.2724295567453225,-0.11832863964428952,3.6073014404522894,6.402381581190454,15.451122475891324,0.7900009155273438,1.7575708562079484,-0.12449989318847798,-3.3821424402968105,3.1331426539198546,-1.7533211667426443,1.5043213803656883,-1.1219680951367081,17.610104388340943,-46.94674879123916,1.6288212735541654,4,1.029998779296875,-0.5799999237060547,3.1799983978271484,5.0,4.090000152587891,3,0.07924634519976537,-1.2333329094770036,35.72999954223633,1.2499982970143255,35.709999084472656,-2.3846144817306514,37.209999084472656,0.07924634519976537
10113,2020-04-24,37.15999984741211,37.22000122070313,36.150001525878906,36.150001525878906,19188000.0,0.029648093385987284,-1.1188147980284544,3.8846340067784673,63.05938507991926,58.64489293812552,0.07905911783959141,-1.2176809406303093,2.3039874105280163,5.274906884086995,14.652454351748723,1.1300010681152415,1.776036822373797,0.9244998931884751,-2.3527619314163246,4.201761717793275,-0.7141310191139212,2.5631308054908715,-1.8926104277992124,60.59478025094713,-5.449887749748505,1.6386309123023983,4,-0.04000091552734375,-1.6499996185302734,1.2299995422363281,3.345001220703125,3.6199989318847727,4,0.042518886909110654,-3.499958277206242,36.09000015258789,-1.2333329094770036,35.72999954223633,1.2499982970143255,35.709999084472656,0.042518886909110654
10114,2020-04-27,38.209999084472656,38.349998474121094,37.400001525878906,37.56999969482422,21775600.0,0.0282561690358476,1.065214867397542,0.6336638150812985,58.95116605129142,58.50257087211331,-0.9063496272445235,-2.0880540073735148,1.0264526136123209,4.181257766157415,13.628479687120388,1.1899986267089844,1.7352742710806055,1.792499160766603,-1.4995771314928774,5.084575453026083,0.14646101463686279,3.438537306896343,-2.66720089167098,95.03548209932823,31.437001509325995,1.6460381461297402,4,-1.0900001525878906,-3.0,-0.03999900817871094,2.295001983642578,3.0900001525878906,0,0.03428425555297543,-1.1188147980284544,37.15999984741211,-3.499958277206242,36.09000015258789,-1.2333329094770036,35.72999954223633,0.03428425555297543
10115,2020-04-28,38.08000183105469,39.06999969482422,37.90999984741211,38.63000106811523,15958700.0,-0.0034021789199883967,-1.606731844892396,-0.8593746274706038,55.43894286366364,58.07082339279737,-0.9446721959069606,-1.8488637998607942,0.9220676642126122,4.2660867185241855,12.679774550314745,1.1599998474121094,1.4811695780211025,1.5330018997192383,-1.8088426760003884,4.874846475438865,-0.1379203881405715,3.203924187579048,-2.283827566919335,70.79651793470677,9.205128761868167,1.6709222878598131,4,-0.7800025939941406,-2.69000244140625,-0.22500228881835938,2.1099987030029297,3.2099990844726562,1,0.04858189036672789,1.065214867397542,38.209999084472656,-1.1188147980284544,37.15999984741211,-3.499958277206242,36.09000015258789,0.04858189036672789
10116,2020-04-29,39.0,39.11999893188477,38.349998474121094,38.81999969482422,19110200.0,0.02415961461942584,2.666684831970845,-0.3272737361196888,56.19136604763144,58.39722744523128,-1.7614539978810981,-2.534965656741562,-0.22838902127270444,3.3080468874708657,11.589087656640812,1.0399971008300852,1.4039369555919663,2.2220001220703125,-1.1278388467666218,5.571839090907247,0.5470806376518453,3.8969196064887797,-2.8764431927957617,96.38557400858056,37.41955091586547,1.6749194844184663,4,-1.6750011444091797,-3.550000190734856,-1.6100006103515625,0.7250003814697266,3.0900001525878906,2,0.014102544540014028,-1.606731844892396,38.08000183105469,1.065214867397542,38.209999084472656,-1.1188147980284544,37.15999984741211,0.014102544540014028
10117,2020-04-30,37.63000106811523,38.02999877929688,36.0099983215332,36.5099983215332,33212500.0,-0.03512817774063515,1.1041691501958926,6.222226931716995,48.42015866660887,56.9067873326245,-0.4724967502301354,-0.7954147616436273,0.8962831670483169,4.623188843584181,9.8728687252571,2.990001678466797,1.1325605875298095,0.5915010452270408,-2.07123482239831,3.2542369128523916,-0.7398668885856381,1.9228689790397198,1.4899978637695455,52.09011024595558,-1.746443697807429,1.3313679338126765,4,-0.30500221252440696,-2.1800012588500834,-0.24000167846678977,2.0949993133544993,5.4899978637695455,3,0.052351776510447534,2.666684831970845,39.0,-1.606731844892396,38.08000183105469,1.065214867397542,38.209999084472656,0.052351776510447534
10118,2020-05-01,36.97999954223633,37.5099983215332,36.77999877929688,37.13999938964844,19951600.0,-0.01727349209218232,-1.607134828781861,-0.1428566562898082,49.09091329443117,56.15925980050779,0.005654933899783998,0.06339756374669037,1.2867348973750126,5.210803305749309,8.444764562463252,0.8500022888183452,0.9525674902827319,-0.18900051116943217,-2.5384770487369863,2.160476026398122,-1.3637387799532092,0.9857377576143449,2.1399993896484446,31.189743740708504,-19.636476224319953,1.1747382687837784,5,0.3449993133544922,-1.3950004577636648,0.4099998474121094,2.7450008392333984,5.170001983642578,4,0.0865332829245875,1.1041691501958926,37.63000106811523,2.666684831970845,39.0,-1.606731844892396,38.08000183105469,0.0865332829245875
10119,2020-05-04,36.22000122070313,37.20000076293945,35.91999816894531,37.150001525878906,24906000.0,-0.02055160440619186,1.4854448757073864,5.812507450587658,39.5264146951317,54.50845669677525,0.6821938142071602,1.0563372324805655,1.779448430745454,5.90895038321095,7.173090357649192,1.2800025939941406,0.8496857748584716,-1.0624988555908104,-2.92634814085158,0.8013504296699594,-1.9944234982211952,-0.13057421296042548,2.8377976989746116,9.375093132235458,-34.48202905837571,0.9319246426303838,5,1.1799983978271413,-0.6350021362304688,1.067498207092278,3.5049991607665945,5.13999938964843,0,0.12589722266456693,-1.607134828781861,36.97999954223633,1.1041691501958926,37.63000106811523,2.666684831970845,39.0,0.12589722266456693
10120,2020-05-05,36.04999923706055,36.4900016784668,35.9900016784668,36.38999938964844,18784100.0,-0.0046935940892628425,-1.1739353982667828,0.365591441955096,44.330947361858485,52.48862344445284,1.0119098779292415,1.2776693920195399,1.7140096580953283,6.033367833008995,6.738673266529557,0.5,0.5582155841697727,-1.2235008239746108,-3.110345485548379,0.6633438375991574,-2.1669231547614984,-0.28007849318772315,2.882287652587898,4.062532410017861,-40.054847198849906,0.9434223307868859,5,1.4099998474121094,-0.4650001525878835,1.2375001907348633,3.6750011444091797,3.200000762939453,1,0.14563107104320916,1.4854448757073864,36.22000122070313,-1.607134828781861,36.97999954223633,1.1041691501958926,37.63000106811523,0.14563107104320916
10121,2020-05-06,35.139999389648445,36.2599983215332,35.09999847412109,36.22000122070313,20151900.0,-0.025242714748148876,1.0000065770867819,3.176474548126872,36.59021550950368,50.17772328555996,2.0444082982341527,2.156466728367775,2.4192404301252637,6.903205774954209,7.143978958266481,1.1599998474121165,0.40382081745411824,-2.0435007095336815,-4.155594718394298,0.0685932993269347,-3.099547713963993,-0.9874537051033698,3.671795951171873,1.3652188177829547,-38.97763618396866,1.0560470044303092,5,1.969999313354485,0.44499969482421875,2.045000076293938,4.585000991821282,4.319999694824212,2,0.17501427526178537,-1.1739353982667828,36.04999923706055,1.4854448757073864,36.22000122070313,-1.607134828781861,36.97999954223633,0.17501427526178537
10122,2020-05-07,35.58000183105469,35.880001068115234,35.36999893188477,35.58000183105469,17462400.0,0.012521412892678052,-1.4285480736045242,-0.0,37.769081695726044,47.36768957620515,1.703607237860119,1.6348928483398169,1.805985812061138,6.410183191344679,7.571187873214398,0.7400016784667898,0.3925294706507998,-1.4984983444213853,-3.712980096673718,0.7159834078309473,-2.605739220547555,-0.39125746829521546,3.0090856977636733,19.91715300102751,-15.934224614201025,1.1072408761261678,5,1.5299968719482422,0.004997253417975855,1.324997901916504,4.144998550415039,4.25,3,0.18296790293729526,1.0000065770867819,35.139999389648445,-1.1739353982667828,36.04999923706055,1.4854448757073864,36.22000122070313,0.18296790293729526
10123,2020-05-08,36.52999877929688,36.650001525878906,36.0,36.25,12979000.0,0.02670030633368392,1.4999853282079874,100.0,46.699026177723525,46.00634070136427,0.7318036172683264,0.5998764244912635,0.7279220817627774,5.40305068504415,7.90395097202902,1.0699996948242188,0.28405593332246326,-0.47500133514403586,-2.6580610649292638,1.708058394641192,-1.5665312000366498,0.6165285297485781,1.8497434062396394,68.09517840956406,29.817746477589445,1.091529864892615,5,0.5799999237060476,-0.9399986267089915,-0.30249881744385476,3.1950016021728445,3.220001220703118,4,0.18039968170824916,-1.4285480736045242,35.58000183105469,1.0000065770867819,35.139999389648445,-1.1739353982667828,36.04999923706055,0.18039968170824916
10124,2020-05-11,36.15999984741211,36.29999923706055,35.540000915527344,36.2599983215332,21758100.0,-0.010128632473277444,7.444411477980757,-0.3571389645776476,52.45365888764691,45.67464248180686,0.872144805747574,0.936783312334633,0.9829018287052378,5.7139808878256915,8.241141333575781,0.9899978637695384,0.24125749572937139,-0.7935003280639634,-3.0065747602113717,1.4195741040834449,-1.9000375441376676,0.3130368880097407,2.022957715439489,68.38705072799061,24.9104186729397,1.106537216073705,5,0.9499988555908203,0.10499954223632812,-0.11499977111816406,3.5450000762939453,3.0600013732910227,0,0.1656527019840539,1.4999853282079874,36.52999877929688,-1.4285480736045242,35.58000183105469,1.0000065770867819,35.139999389648445,0.1656527019840539
10125,2020-05-12,35.349998474121094,36.22999954223633,35.34000015258789,36.06999969482422,17133000.0,-0.022400480550582302,-1.4054106997412183,7.200122072175174,48.09236320990841,44.77475327761542,1.4015595632075346,1.5780254942522305,1.5987230238801544,6.461839127214255,8.999413335973495,0.8899993896484375,0.0011080147663165008,-1.4450016021728516,-3.6396801684274465,0.7496769640817433,-2.542340885300149,-0.3476623190455541,2.6479815434066722,16.12900050206278,-30.727557465649042,1.0973392831272961,5,1.2150001525878906,1.7550010681152344,0.7125020027160645,4.355001449584961,4.0900001525878835,1,0.17001421204106282,7.444411477980757,36.15999984741211,1.4999853282079874,36.52999877929688,-1.4285480736045242,35.58000183105469,0.17001421204106282
10126,2020-05-13,34.970001220703125,35.29999923706055,34.419998168945305,35.169998168945305,30898300.0,-0.010749569160410477,2.826099215497684,0.2777730682829554,44.38877835941128,44.326822132371234,1.2849058958406445,1.8820340688327661,1.8109379370875942,6.780046133796375,9.735663616781522,0.9300003051757884,-0.2700099327740162,-1.715498924255371,-4.047722071217976,0.6167242227072336,-2.8816104977366734,-0.5493873507740688,2.8540999042202415,24.663776852520503,-24.82267821370174,1.1661115734813041,5,0.9949970245361328,1.799997329711914,1.0924992561340332,4.374998092651367,4.129997253417969,2,0.12239058135242531,-1.4054106997412183,35.349998474121094,7.444411477980757,36.15999984741211,1.4999853282079874,36.52999877929688,0.12239058135242531
10127,2020-05-14,35.7599983215332,35.84000015258789,34.169998168945305,34.779998779296875,24334900.0,0.022590708414456095,1.9298198062540908,-4.900072480354184,42.78348934282525,43.62599724885948,0.225463152145295,0.9792107321172097,0.8247067823497005,5.925040044835555,10.331186074839612,1.6700019836425852,-0.48276872806896165,-0.8220016479492216,-3.123897051103498,1.4798937552050546,-1.9729493495263597,0.3289460536279165,1.7917745669119185,64.11282259528281,15.369251395845623,1.1509477015771383,5,-0.07499885559082031,0.8850002288818359,0.5350017547607422,3.3050003051757812,2.680000305175774,3,0.10346758771270581,2.826099215497684,34.970001220703125,-1.4054106997412183,35.349998474121094,7.444411477980757,36.15999984741211,0.10346758771270581
10128,2020-05-15,35.91999816894531,35.97999954223633,34.84999847412109,35.310001373291016,31571600.0,0.004474268873658316,2.0958952786559912,0.6224460005994527,37.00338516882111,43.34566063482497,-0.1125457627937223,0.6841694286758013,0.5220577608841239,5.693116387405688,11.284385566460712,1.1300010681152415,-0.7979306872727392,-0.5540016174316378,-2.7606846552282605,1.6526814203649849,-1.6573431363299491,0.5493399014666736,1.293597247549826,82.15958321319138,37.64935699214906,1.1033415188983111,5,-0.5099983215332031,0.7250003814697266,0.15250205993652344,3.145000457763672,3.2800025939941406,4,0.1088531141822211,1.9298198062540908,35.7599983215332,2.826099215497684,34.970001220703125,-1.4054106997412183,35.349998474121094,0.1088531141822211
10129,2020-05-18,38.09000015258789,38.349998474121094,36.83000183105469,36.93999862670898,24827400.0,0.060412085029521334,-1.2189811102200838,1.8852583063906012,50.04607523711783,43.98067484318711,-2.2231844366882925,-1.4930755339284048,-1.7554236834923316,3.4629192200069596,11.593105527218386,2.4300003051757812,-0.8740542349113198,1.572000312805173,-0.7295291448872945,3.8735297704976404,0.42123558395893923,2.7227650416514066,-3.9200019836425852,93.77994491504543,50.4221226174446,1.1507647288462335,5,-1.8300018310546875,-1.4450016021728516,-2.1925010681152344,0.9749984741210938,0.470001220703125,0,0.04358098820588552,2.0958952786559912,35.91999816894531,1.9298198062540908,35.7599983215332,2.826099215497684,34.970001220703125,0.04358098820588552
10130,2020-05-19,38.209999084472656,38.65999984741211,37.33000183105469,37.83000183105469,27763200.0,0.0031504051300617064,1.0781238824118446,0.33043195584244783,46.06964539620868,45.03394483059878,-2.2401404724218352,-1.492709599786025,-1.903451317020071,3.2759459000830375,11.244216816892289,1.3299980163574219,-0.9144580055785667,1.5669992446899386,-0.8197371743085284,3.9537356636884056,0.37363103519070506,2.760367454189172,-3.9564009094238344,89.977715039672,51.12464075496926,1.1933682094992328,5,-1.7950000762939453,-1.5650005340576172,-2.6075000762939453,0.8549995422363281,0.3600006103515625,1,0.026432927517156424,-1.2189811102200838,38.09000015258789,2.0958952786559912,35.91999816894531,1.9298198062540908,35.7599983215332,0.026432927517156424
10131,2020-05-20,39.16999816894531,39.2400016784668,38.5,38.61000061035156,23123500.0,0.02512428964864255,1.114276683632876,1.4736884373682415,57.98754049655198,47.28044025291277,-2.870199158679327,-2.299684740850779,-2.920231901125831,2.2468492537793097,10.988295057736948,1.0300025939941406,-0.74036681814529,2.3549983978271456,-0.24131062076497756,4.951307416419269,1.056843888531084,3.653152907123207,-4.740143927001959,98.61926112299494,58.90253576223419,1.298154509296063,5,-2.464998245239258,-2.464998245239258,-3.639998435974121,-0.10499954223632812,-0.5199966430664062,2,0.006893042389206183,1.0781238824118446,38.209999084472656,-1.2189811102200838,38.09000015258789,2.0958952786559912,35.91999816894531,0.006893042389206183
10132,2020-05-21,38.95000076293945,39.18999862670898,38.560001373291016,38.84000015258789,20744200.0,-0.005616477311461199,1.1355971654683974,0.19643051771117165,60.69491340090725,48.83553883326652,-2.3712589311289634,-1.9546533697056603,-2.722380013514396,2.393692646196797,10.820409404015335,0.6299972534179616,-0.6195638798681813,1.9920009613037095,-0.7472852339921374,4.7312871565995565,0.622357863655786,3.361644058951633,-4.231537674804692,93.3940614157122,50.42593093840123,1.3696430976479224,5,-2.2450008392333984,-2.2450008392333984,-3.4175004959106445,0.11499786376953125,-0.010002136230475855,3,0.0038510323040703565,1.114276683632876,39.16999816894531,1.0781238824118446,38.209999084472656,-1.2189811102200838,38.09000015258789,0.0038510323040703565
10133,2020-05-22,38.7400016784668,39.0,38.47000122070313,38.66999816894531,12383000.0,-0.005391503988684598,-1.2553264019090205,0.6363920099875156,64.54966929716556,50.1795399898797,-2.0280774040470178,-1.7077737726978057,-2.4416765827442077,2.5272965075206386,11.039085610727453,0.5299987792968679,-0.31838842573151993,1.7030017852783175,-1.1496028773151181,4.555606447871753,0.2766994539815997,3.1293041165750353,-3.750246274912115,79.25311071961657,30.712325762576874,1.4263023312967191,5,-2.035001754760742,-2.035001754760742,-2.870001792907715,0.3249969482421875,0.23999786376953125,4,-0.007744012358279595,1.1355971654683974,38.95000076293945,1.114276683632876,39.16999816894531,1.0781238824118446,38.209999084472656,-0.007744012358279595
10134,2020-05-26,39.52000045776367,40.13000106811523,39.400001525878906,39.45000076293945,21584900.0,0.020134195805428412,-7.588322412709727,0.9999455070568362,68.716317870417,52.47109050771399,-2.549438229606558,-2.5134651527608725,-3.281974168250599,1.678015667144372,12.015278828311057,1.3899993896484304,-0.016570458942993582,2.4175004959106445,-0.603687419149928,5.438688410971217,0.9069065383803618,3.9280944534409272,-4.275230277714265,78.21425797987222,23.05390515866104,1.5105939575302851,5,-2.3700008392334055,-2.3700008392334055,-3.21250057220459,-0.4550018310546875,0.18000030517578125,1,-0.008097158176053498,-1.2553264019090205,38.7400016784668,1.1355971654683974,38.95000076293945,1.114276683632876,39.16999816894531,-0.008097158176053498
10135,2020-05-27,39.93000030517578,40.47000122070313,39.61999893188477,39.63000106811523,20654900.0,0.010374489945927268,-4.312456042056812,4.2857220708447885,77.30904741191816,56.128898180214755,-2.5048553120539623,-2.927875121357687,-3.6426890286539475,1.1940276996532901,12.733331688665878,0.9500007629394602,0.13266409926364986,2.7350004196166964,-0.5166910124811679,5.986691851714561,1.1091547035677607,4.360846135665632,-4.2944116540811095,72.99995422363246,10.579039286550284,1.6258457160489328,5,-2.6100006103515625,-2.6100006103515625,-3.25,-0.8650016784667969,-0.6800003051757812,2,-0.03431001556258906,-7.588322412709727,39.52000045776367,-1.2553264019090205,38.7400016784668,1.1355971654683974,38.95000076293945,-0.03431001556258906
10136,2020-05-28,39.54999923706055,40.13000106811523,39.43999862670898,39.97000122070313,18254000.0,-0.009516680821712309,-1.1562468335190523,-1.4000101725519023,72.78991411882335,59.46294537754788,-1.5721926324224853,-2.639906165180868,-3.2870811473084416,1.502828001293949,13.416251241629224,0.69000244140625,0.24723780837402387,2.3274993896484375,-0.9969549187156019,5.651953698012477,0.6652722354664178,3.989726543830457,-3.4309693290050305,53.99990081787074,-13.227495550781569,1.6622271541820195,5,-1.8899993896484375,-2.229999542236328,-3.234999656677246,-0.4850006103515625,0.7800025939941406,3,-0.02477874996563878,-4.312456042056812,39.93000030517578,-7.588322412709727,39.52000045776367,-1.2553264019090205,38.7400016784668,-0.02477874996563878
10137,2020-05-29,39.599998474121094,39.81999969482422,38.79999923706055,39.560001373291016,20298700.0,0.0012642032370431266,3.250005960470162,-0.0952307426817179,69.6543127625965,63.0908262213007,-1.1400984979078785,-2.671731965305675,-3.2795111611983643,1.386624729641305,13.649702972724809,1.0200004577636719,0.49875098572599086,2.27899875640869,-1.2090071922839272,5.767004705101307,0.5349957820623814,4.023001730754999,-3.045871434800816,56.49986267089808,-10.179156181693443,1.7440029743463084,5,-0.9499969482421875,-2.279998779296875,-3.284998893737793,-0.5349998474121094,0.470001220703125,4,-0.023989822849690756,-1.1562468335190523,39.54999923706055,-4.312456042056812,39.93000030517578,-7.588322412709727,39.52000045776367,-0.023989822849690756
10138,2020-06-01,40.18000030517578,40.27000045776367,39.400001525878906,39.540000915527344,13350600.0,0.014646511449583066,1.1219494040696323,16.001144492131615,75.06236940476876,65.8704144621508,-1.1759326777478876,-3.161813577330463,-3.802398949835492,0.7389679371349729,13.989479998122453,0.8699989318847656,0.8740573440376451,2.699000549316409,-1.0097369039317812,6.407738002564599,0.844631822692314,4.553369275940504,-3.234285847717217,82.63469634360524,15.503694467132675,1.8543687266240967,6,-1.279998779296875,-2.8600006103515625,-3.8650007247924805,-1.1150016784667969,-0.4399986267089844,0,-0.030861166477071267,3.250005960470162,39.599998474121094,-1.1562468335190523,39.54999923706055,-4.312456042056812,39.93000030517578,-0.030861166477071267
10139,2020-06-02,40.77999877929688,40.83000183105469,40.11999893188477,40.13000106811523,19060100.0,0.014932764299750767,-1.1194053644733408,1.0156223922943264,84.76317097973862,70.16969508254302,-1.5133745105504701,-3.586557007637772,-4.254282331631877,0.06677174309393763,14.054465581938281,0.7100028991699148,1.2623831506476932,3.0709991455078196,-0.8650309804895713,7.0070292715052105,1.1029840825091242,5.039014208506515,-3.4818556455138605,97.53679862746274,22.96485558558463,1.9680150629986968,6,-1.1299972534179759,-3.279998779296882,-4.464999198913581,-1.7150001525878977,-1.4899978637695384,1,-0.044139266575318636,1.1219494040696323,40.18000030517578,3.250005960470162,39.599998474121094,-1.1562468335190523,39.54999923706055,-0.044139266575318636
10140,2020-06-03,41.29999923706055,41.58000183105469,40.9900016784668,41.150001525878906,17141900.0,0.01275136030724111,-1.510652803817965,0.23076652209890747,89.81134266423486,73.70567310117445,-1.7309963857103767,-3.8926523630454994,-4.642861746256834,-0.5250516635996263,14.266155865253651,0.8000030517578054,1.7492840781528756,3.3284996032714815,-0.8353410658566958,7.492340272399659,1.2465792687073929,5.41041993783557,-3.578033059604927,89.92797364293644,8.669426921266492,2.081920334564087,6,-1.2749977111816406,-3.424999237060547,-5.135000228881836,-2.2350006103515625,-0.7900009155273438,2,-0.03874088386629648,-1.1194053644733408,40.77999877929688,1.1219494040696323,40.18000030517578,3.250005960470162,39.599998474121094,-0.03874088386629648
10141,2020-06-04,41.290000915527344,41.38000106811523,40.84000015258789,40.97000122070313,12756500.0,-0.00024209011423492743,1.1600036621094079,2.133363851377079,88.56350731097682,76.80218353562663,-1.5518436457139728,-3.5819353239990477,-4.51400080800812,-0.5792010221795962,14.030708227564027,0.5400009155273366,1.9651450982299465,3.0110012054443374,-1.180654276980448,7.202656687869123,0.9151734642319411,5.106828946656734,-3.0279097465678575,89.56832212481184,5.887280029852448,2.095827741212393,6,-1.2649993896484375,-3.4150009155273438,-4.945001602172852,-2.2250022888183594,-0.75,3,-0.049406657066945914,-1.510652803817965,41.29999923706055,-1.1194053644733408,40.77999877929688,1.1219494040696323,40.18000030517578,-0.049406657066945914
10142,2020-06-05,42.09000015258789,43.099998474121094,41.9900016784668,42.13000106811523,20271600.0,0.019375132461179057,-8.250055631496965,-0.1250029802350615,89.5006845457747,79.57451856324985,-2.0781309576211413,-4.0783124615375925,-5.148896111917367,-1.4524402798147449,14.08234534862845,1.80999755859375,2.2656699811690046,3.4855005264282255,-0.8328206729642034,7.803821725820654,1.326339926732011,5.64466112612444,-3.3634014909350753,72.70272555189436,-10.709317837885393,2.1591605996962127,6,-1.1400012969970703,-3.4550018310546875,-5.702500820159912,-3.0250015258789062,-0.9099998474121094,4,-0.04181511796513948,1.1600036621094079,41.290000915527344,-1.510652803817965,41.29999923706055,-1.1194053644733408,40.77999877929688,-0.04181511796513948
10143,2020-06-08,43.11999893188477,43.18000030517578,41.900001525878906,41.93000030517578,17212000.0,0.0244713417810134,-1.0480042968881131,-29.749284760638687,87.70619125672435,81.68450449506179,-2.7060599950770197,-4.837302090406595,-6.100612470648045,-2.554105671083448,14.633321765743037,1.279998779296875,2.397849060314286,4.185999298095709,-0.45914056215540455,8.831139158346822,1.8634293679701557,6.508569228221262,-3.6936563002370306,98.03917168747942,15.280191065344283,2.3225699301255562,6,-2.1299991607666087,-4.444999694824226,-6.732499599456794,-4.055000305175788,-1.1599998474121165,0,-0.07073282264868641,-8.250055631496965,42.09000015258789,1.1600036621094079,41.290000915527344,-1.510652803817965,41.29999923706055,-0.07073282264868641
10144,2020-06-09,42.150001525878906,42.88999938964844,41.88000106811523,42.66999816894531,14413900.0,-0.022495302180738475,1.104165176549141,-0.43697247324098715,76.1968630156443,81.56092845103134,-1.4793316383983495,-3.579038850420474,-4.992033732016949,-1.6661347254248042,14.975048016784086,1.2399978637695455,2.5145252310412047,2.916501808166501,-1.7479410225724266,7.580944638905429,0.5842803927970408,5.248723223535961,-2.0480005129961185,55.98296101999129,-24.794528598743725,2.332221415369464,6,-1.1600017547607422,-3.4750022888183594,-5.695002555847168,-3.085002899169922,-0.01000213623046875,1,-0.057176744013459624,-1.0480042968881131,43.11999893188477,-8.250055631496965,42.09000015258789,1.1600036621094079,41.290000915527344,-0.057176744013459624
10145,2020-06-10,41.36000061035156,42.11999893188477,41.13000106811523,42.099998474121094,15634600.0,-0.01874260704456454,1.538460033647629,1.423082001848673,64.89799434905092,80.68404847661219,-0.519817646302684,-2.4408408886064095,-4.099433068010001,-0.9730074560377844,15.003285791906473,1.020000457763679,2.611814156978596,1.8260007858276381,-2.550498553752668,6.202500125407944,-0.36224888396251487,4.014250455617791,-0.7039597248560341,22.22224033569334,-53.97275696197465,2.1882496697901526,6,-0.37000083923339844,-2.6850013732910156,-4.867501258850098,-2.295001983642578,0.8199996948242188,2,-0.05004834778232914,1.104165176549141,42.150001525878906,-1.0480042968881131,43.11999893188477,-8.250055631496965,42.09000015258789,-0.05004834778232914
10146,2020-06-11,39.25,41.27000045776367,39.18999862670898,40.90999984741211,22805900.0,-0.05101548789202559,-1.3370773032272614,2.2432495128514427,51.62337354043354,78.68061078526075,1.7245027451271326,0.006584654386600164,-1.8734516039687747,1.016807156420171,14.075668903541965,2.1700019836425852,2.5511114245579307,-0.49799976348877095,-4.3180286665624195,3.3220291395848776,-2.408014215025595,1.4120146880480533,3.9300003051757812,1.5037931842193817,-69.52009196160559,1.910014451536824,6,1.9349994659423828,-0.5750007629394531,-2.7275009155273438,-0.18500137329101562,2.700000762939453,3,0.032101868064540184,1.538460033647629,41.36000061035156,1.104165176549141,42.150001525878906,-1.0480042968881131,43.11999893188477,0.032101868064540184
10147,2020-06-12,39.459999084472656,39.97000122070313,38.52000045776367,39.59000015258789,18507300.0,0.00535029514580021,2.2584169491960946,0.07831390365360708,53.896092368577605,76.32880222568397,1.6679601463539058,0.09274823822453016,-1.8994519342681997,0.6898164984237951,13.405225746399962,1.4500007629394602,2.3820395931262865,-0.4730007171630888,-3.8073273675426194,2.861325933216442,-2.1401640423528505,1.194162608026673,3.6402011871337905,20.17164501048223,-47.75364508774657,1.6671633251897644,6,1.3900012969970703,-0.7849998474121094,-3.1125001907348633,-0.6000003814697266,3.1100006103515625,4,0.027369535127020894,-1.3370773032272614,39.25,1.538460033647629,41.36000061035156,1.104165176549141,42.150001525878906,0.027369535127020894
10148,2020-06-15,39.83000183105469,40.09000015258789,38.540000915527344,39.290000915527344,16585500.0,0.009376653704171733,1.9245335982034895,-4.1538190674608995,51.75538755907273,72.66127073449887,1.389175709392589,0.03235113386713806,-2.140226777453549,0.20155061360257776,12.77430264110462,1.5499992370605469,2.30055632376083,-0.29849815368652344,-3.049622614717009,2.4526263073439623,-1.6740603842017663,1.0770640768287194,3.0869904479980477,29.977155457244393,-35.132814116414195,1.3755622305152417,6,1.019998550415039,-1.1550025939941406,-3.4825029373168945,-1.5300025939941406,2.7399978637695312,0,0.0338940098433167,2.2584169491960946,39.459999084472656,-1.3370773032272614,39.25,1.538460033647629,41.36000061035156,0.0338940098433167
10149,2020-06-16,39.75,41.04999923706055,39.13999938964844,40.540000915527344,21212400.0,-0.002008582158595673,1.1104999156971842,-1.4629621780471609,48.941174675436585,68.12014095796572,1.4613878344890878,0.2562294893510568,-1.915722404011028,0.19020461885779127,13.503090341872431,1.9099998474121094,2.273367738541424,-0.46149997711181356,-3.0489701192623,2.125970165038673,-1.7552350481870533,0.8322350939634262,2.9911126062011704,34.166668432730894,-28.708262884156007,1.293735071075243,6,1.1000003814697266,-1.0750007629394531,-3.40000057220459,-1.8050003051757812,2.740001678466797,1,0.05559746124459508,1.9245335982034895,39.83000183105469,2.2584169491960946,39.459999084472656,-1.3370773032272614,39.25,0.05559746124459508
10150,2020-06-17,39.22000122070313,39.88999938964844,39.11999893188477,39.77999877929688,18935700.0,-0.013333302623820598,-1.0263112984992033,0.7088568476150927,48.092496510543384,63.62336198013978,1.8610164577147899,0.9125623140648855,-1.317902805807691,0.641771473713078,14.093163750585669,0.7700004577636648,2.131849956066837,-1.0419988632202077,-3.501237812396262,1.4172400859558465,-2.271618337808235,0.18762061136781938,3.35226689956054,25.454573197798553,-36.95081863881602,1.2296194745880265,6,1.6299991607665945,-0.5450019836425852,-2.5325021743774485,-1.6400012969970774,4.129997253417962,2,0.0744517612968334,1.1104999156971842,39.75,1.9245335982034895,39.83000183105469,2.2584169491960946,39.459999084472656,0.0744517612968334
10151,2020-06-18,39.43999862670898,39.599998474121094,38.95000076293945,39.18999862670898,17008200.0,0.005609316653710783,1.2806949445194917,-0.44643051771117165,49.09297096287412,59.13361602648416,1.5097671106586361,0.7524060550389606,-1.4890135799262723,0.3532457812440484,14.351498775001115,0.6499977111816406,1.8548246966875297,-0.8355014801025433,-3.2723627138436626,1.601359753638576,-2.0539320969730994,0.38292913676801277,2.9701787870546923,36.3635815350467,-25.68220150203583,1.2184306168705588,6,1.4100017547607493,-0.7649993896484304,-2.604999542236321,-1.8599987030029226,4.120002746582038,3,0.06947266160935572,-1.0263112984992033,39.22000122070313,1.1104999156971842,39.75,1.9245335982034895,39.83000183105469,0.06947266160935572
10152,2020-06-19,39.099998474121094,40.459999084472656,38.86999893188477,39.849998474121094,35341300.0,-0.00862069382420394,-1.6281014142764556,-3.0,43.706278782532756,54.2447368626851,1.5433300646916734,1.1638932513689895,-1.1269258062054348,0.6214061498018566,14.813241329836496,1.5900001525878835,1.4569681470012412,-1.1830015182495117,-3.6035547741290728,1.2375517376300493,-2.393278146189296,0.02727510969027236,3.154571861402573,22.310674624343257,-35.59691639373387,1.2102766279397812,6,1.605001449584961,-0.4249992370605469,-2.7325000762939453,-1.519998550415039,4.1100006103515625,4,0.07289008695753973,1.2806949445194917,39.43999862670898,-1.0263112984992033,39.22000122070313,1.1104999156971842,39.75,0.07289008695753973
10153,2020-06-22,38.43999862670898,39.04999923706055,38.31999969482422,38.79999923706055,20800700.0,-0.016879792152650563,-1.4333379957529595,0.4800008138020928,36.458325514818725,49.829343807037816,1.642371229167864,1.8975538051059502,-0.4623683195643622,1.2164953811636892,15.21716734280521,0.779998779296875,1.0697352991682507,-1.8280012130737404,-4.292141116491557,0.636138690344076,-3.0600711647826486,-0.5959312613648322,3.6651889137042915,4.395566007548091,-46.49574497959854,1.2320699517089078,6,1.780000686645515,0.5750007629394602,-2.2749996185302663,-0.8599987030029226,5.460002899169929,0,0.10744019811815564,-1.6281014142764556,39.099998474121094,1.2806949445194917,39.43999862670898,-1.0263112984992033,39.22000122070313,0.10744019811815564
10154,2020-06-23,39.20000076293945,39.650001525878906,38.68999862670898,38.93000030517578,24917900.0,0.01977112807965642,-1.5599947103133336,-0.7499999999999852,38.17568061007682,46.86019783604068,0.4692519458497557,1.172461610845275,-1.1827747963320547,0.38224996175506476,15.132582050570315,1.210002899169929,0.5720377795209473,-1.0519990921020508,-3.54062288911701,1.4366247049129086,-2.296310990609534,0.19231280640543247,2.678075506738473,41.12155696735046,-4.63227880481935,1.2443118985074813,6,0.5949993133544922,0.8050003051757812,-3.172501564025879,-2.065000534057617,4.469997406005859,1,0.08596935883406509,-1.4333379957529595,38.43999862670898,-1.6281014142764556,39.099998474121094,1.2806949445194917,39.43999862670898,0.08596935883406509
10155,2020-06-24,38.560001373291016,39.47999954223633,38.13000106811523,39.47999954223633,20958900.0,-0.01632651472429325,1.9347851326024734,-3.407394848754574,35.64668757062306,45.08501050606175,0.7490760324128587,1.7966782306041864,-0.5526767134126374,0.9586995739902662,14.71473191444479,1.3499984741211009,0.011950266208593519,-1.6234985351562514,-4.222415727212741,0.9754186569002385,-2.9229571311844964,-0.32403993912800644,3.1045903018956906,18.454964431601688,-20.857889399996118,1.299458596028244,6,1.029998779296875,1.6949996948242188,-2.1075029373168945,-1.81500244140625,4.239997863769531,2,0.1019190914214525,-1.5599947103133336,39.20000076293945,-1.4333379957529595,38.43999862670898,-1.6281014142764556,39.099998474121094,0.1019190914214525
10156,2020-06-25,38.56999969482422,38.7400016784668,37.77000045776367,38.36000061035156,18159200.0,0.0002592925616473618,2.527257594673325,-0.22826032872804472,29.816505132562966,42.40950081317123,0.7068037881291716,1.801879682967538,-0.5288207114297805,0.8930270142356989,14.319297298876494,0.970001220703125,-0.45018582112935945,-1.564500236511229,-4.249244666046259,1.120244193023801,-2.906872451278744,-0.22212802174371404,2.8118247317967686,29.739763772269544,-5.128513691636893,1.3423722147675148,6,0.8400001525878906,1.9050006866455078,-2.0400009155273438,-2.4150009155273438,4.3100013732910085,3,0.12393048527657391,1.9347851326024734,38.560001373291016,-1.5599947103133336,39.20000076293945,-1.4333379957529595,38.43999862670898,0.12393048527657391
10157,2020-06-26,38.650001525878906,38.7400016784668,38.02999877929688,38.29999923706055,50945600.0,0.002074198384435677,1.6792431101866045,1.6666848319709355,21.235539622526574,39.01840659799944,0.5585591982233282,1.736066306433031,-0.5949400589734495,0.7313841719664396,14.383592961127418,0.7100028991699148,-0.7762330230431189,-1.4369985580444364,-4.194198476137238,1.3202013600483653,-2.815598517090841,-0.058398598998032014,2.3706405038563503,46.808540858833965,19.10762940406652,1.3785999590464018,6,0.7599983215332031,1.8249988555908203,-1.9450016021728516,-2.9350013732910156,4.55999755859375,4,0.1270375072074581,2.527257594673325,38.56999969482422,1.9347851326024734,38.560001373291016,-1.5599947103133336,39.20000076293945,0.1270375072074581
10158,2020-06-29,38.93999862670898,39.02999877929688,38.38999938964844,38.86999893188477,20573800.0,0.0075031588455669596,4.1199951171872655,0.1999978201872053,27.362462411243612,36.620771901977996,0.14420308845807028,1.421277885391433,-0.8754581381820259,0.3556537052138822,14.255764788973426,0.6399993896484446,-0.836157823136972,-1.0850013732910213,-3.888769596617422,1.7187668500353794,-2.4868854849542217,0.31688273837217906,1.755579245829118,62.23390979869329,36.53618248287891,1.401884111663199,6,0.1750011444091868,1.5350017547607493,-2.2349987030029226,-3.2249984741210866,3.3500022888183665,0,0.10965589646515506,1.6792431101866045,38.650001525878906,2.527257594673325,38.56999969482422,1.9347851326024734,38.560001373291016,0.10965589646515506
10159,2020-06-30,38.97999954223633,39.13000106811523,38.11999893188477,38.5,22169400.0,0.001027244913663461,1.5897404547299752,6.857166212535452,31.230275939790317,34.747191838560994,-0.018448910632187676,1.3064960185363503,-0.8772727011626316,0.2291220003858001,13.720923145680208,1.0100021362304545,-0.9417802646082833,-0.955000495910646,-3.772252054114354,1.862251062293062,-2.3636262750125,0.453625283191208,1.423020588824322,70.76021826326333,42.77954068576878,1.408625779101854,6,0.13500022888183594,1.4950008392333984,-2.2749996185302734,-3.2649993896484375,3.8899993896484446,1,0.1262186259984832,4.1199951171872655,38.93999862670898,1.6792431101866045,38.650001525878906,2.527257594673325,38.56999969482422,0.1262186259984832
10160,2020-07-01,39.70000076293945,40.209999084472656,39.400001525878906,39.61000061035156,18269800.0,0.018471042307811603,-2.1764714682144914,0.18750049670584681,54.54546155132541,35.35302412616669,-0.741140705444856,0.485365886838764,-1.5015768907124212,-0.5763371672930973,13.012752276408,1.2299995422363281,-1.0394621869544949,-0.15499935150146626,-2.8989614202859926,2.58896271728306,-1.5269803858937294,1.216981682890797,-1.9300003051757812,79.09841768144446,45.795321022424744,1.3719810343922647,7,-0.5850009918212891,0.7749996185302734,-2.550001144409187,-3.780000686645508,3.1100006103515625,2,0.09999993273833674,1.5897404547299752,38.97999954223633,4.1199951171872655,38.93999862670898,1.6792431101866045,38.650001525878906,0.09999993273833674
10161,2020-07-02,39.25,40.27999877929688,39.16999816894531,40.040000915527344,23372800.0,-0.011335031594244538,-1.336832130036395,-8.777773068282965,47.97688838450954,35.82753630416411,-0.3586404068101885,0.8165644195336057,-0.9597798525037433,-0.21400126863468216,12.323509037585389,1.1100006103515696,-1.1192055999217558,-0.5030000686645479,-3.173029631619201,2.167029494290105,-1.8380148501418745,0.8320147128127786,-1.4311995697021516,54.22227647569413,18.462605619945563,1.3350147814773252,7,-0.22500038146972656,1.2250003814697266,-1.9300003051757812,-3.1599998474121094,3.770000457763672,3,0.09044584043466353,-2.1764714682144914,39.70000076293945,1.5897404547299752,38.97999954223633,4.1199951171872655,38.93999862670898,0.09044584043466353
10162,2020-07-06,40.33000183105469,40.36999893188477,39.650001525878906,39.79999923706055,17551400.0,0.02751597021795371,1.360659633411889,-0.6708885819965813,54.23728703973104,37.80297647359881,-1.3922251338607978,-0.42378009709214837,-1.9451487235851062,-1.3783535434150167,10.760161812409885,1.1199989318847727,-1.1270543241239324,0.665001678466794,-1.7879023707841029,3.117905727717691,-0.5614503461586509,1.891453703092239,-2.412753466796879,98.22235107421844,59.181177438471295,1.2264520246254473,7,-1.2600021362304688,0.14499855041503906,-2.8400020599365234,-4.240001678466797,2.6599998474121094,0,0.06322834419256096,-1.336832130036395,39.25,-2.1764714682144914,39.70000076293945,1.5897404547299752,38.97999954223633,0.06322834419256096
10163,2020-07-07,40.06999969482422,40.349998474121094,40.0,40.040000915527344,19404700.0,-0.006446866462333389,-5.363573311138854,0.05660119334662473,52.63157564517303,39.40918703305394,-0.9797199593210522,-0.4258243077948194,-1.6260783140241273,-1.2247096786322373,9.189278428113685,0.34999847412109375,-1.168516452340704,0.5574995040893569,-1.2973030873310236,2.4123020955097374,-0.36990179162083336,1.4849007997995471,-2.0055862965087954,86.66670057508648,45.06704420770566,0.9274012957101898,7,-1.0,0.4050006866455078,-2.0849990844726562,-3.979999542236328,3.270000457763672,1,0.07836285035095791,1.360659633411889,40.33000183105469,-1.336832130036395,39.25,-2.1764714682144914,39.70000076293945,0.07836285035095791
10164,2020-07-08,39.7400016784668,40.2400016784668,39.52000045776367,40.13000106811523,12536000.0,-0.008235538279778076,1.3606573779923457,-13.000508646998746,54.42177179680636,41.49530750262986,-0.6314735876877791,-0.30107091826145904,-1.2734785628380791,-1.0048669715212952,7.3979702086304,0.720001220703125,-1.1352883703011614,0.34800148010253906,-1.039637846100561,1.7356408063056392,-0.345818182999011,1.0418211432040891,-1.5372531481372107,47.500262260269984,3.698976522394311,0.6938196631015506,7,-0.6700019836425781,0.7349987030029297,-1.6300010681152344,-3.6500015258789062,3.6499977111816406,2,0.06416706415093754,-5.363573311138854,40.06999969482422,1.360659633411889,40.33000183105469,-1.336832130036395,39.25,0.06416706415093754
10165,2020-07-09,39.290000915527344,39.72000122070313,39.02999877929688,39.70000076293945,15335200.0,-0.01132362214225291,2.066672318060345,1.0512833052936534,48.772523710730084,43.60153178909288,-0.07491029977261121,-0.014862755372156755,-0.8014482732420589,-0.6690759190514086,6.020550388566131,0.7100028991699148,-0.9785563705473024,0.001500701904298296,-1.0315797268705396,1.0345811306791362,-0.5150395124831206,0.5180409162917172,-0.9572173611044477,19.403142285344487,-24.292236588283394,0.5165402143874189,7,-0.09000205993651633,1.1849994659423828,-0.7150001525878906,-3.020000457763672,4.479999542236328,3,0.09111728004421149,1.3606573779923457,39.7400016784668,-5.363573311138854,40.06999969482422,1.360659633411889,40.33000183105469,0.09111728004421149
10166,2020-07-10,40.5099983215332,40.540000915527344,39.13999938964844,39.22999954223633,19032700.0,0.03105109131019934,1.0895483297938362,-3.1219494040696323,60.085833396547756,47.91823109731746,-1.1072145711467556,-1.1969948213292554,-2.0144443034074015,-1.9983063405161658,6.2425504775662235,1.4000015258789062,-0.8546055482218833,1.1584981918334947,-0.009555307407616453,2.326551691074606,0.5744714422129391,1.7425249414540502,-2.0549818444625956,98.01307605636649,49.480609513389865,0.5840267496205539,7,-1.1799983978271484,-0.03499794006347656,-1.55999755859375,-3.8649978637695312,3.020000457763679,4,0.05677618235138859,2.066672318060345,39.290000915527344,1.3606573779923457,39.7400016784668,-5.363573311138854,40.06999969482422,0.05677618235138859
10167,2020-07-13,40.540000915527344,41.099998474121094,40.18000030517578,40.47000122070313,17464700.0,0.0007406219510552869,-1.8307569515358522,0.05468731373530189,66.50944046947137,52.26789532600943,-0.9397517803052224,-1.2036495652126433,-1.992786618122679,-2.13560234985313,6.8746229801352445,0.9199981689453125,-0.6305454632043492,1.1345006942749052,-0.14884194267767015,2.4178433312274805,0.49282937579861397,1.7761720127511964,-1.9181856833801945,72.94697385734126,18.053576963661,0.6416713184762883,7,-0.9300022125244141,-0.06500053405761719,-1.5900001525878906,-3.895000457763672,3.0,0,0.061174136315484295,1.0895483297938362,40.5099983215332,2.066672318060345,39.290000915527344,1.3606573779923457,39.7400016784668,0.061174136315484295
10168,2020-07-14,41.18000030517578,41.290000915527344,39.83000183105469,39.95000076293945,21030600.0,0.015786861746303282,1.0137907810654312,17.571498637603963,65.86537667985712,56.11623985268352,-1.3729748656840641,-1.8312119580971284,-2.5516690587141824,-2.8810611988132777,7.506148707370213,1.4599990844726562,-0.3231896476205378,1.7070001602172837,0.20607948309870494,3.2079208373358625,0.9565398216579979,2.4574604987765696,-2.3103667488312354,95.13272095684668,36.90699605163843,0.7504603385592886,7,-1.0200004577636719,-0.7049999237060547,-1.3875017166137695,-3.7400007247924805,2.1399993896484375,1,0.04395340844772955,-1.8307569515358522,40.540000915527344,1.0895483297938362,40.5099983215332,2.066672318060345,39.290000915527344,0.04395340844772955
10169,2020-07-15,41.959999084472656,42.08000183105469,41.04999923706055,41.11000061035156,21068800.0,0.01894120382507225,-1.1237140160453043,0.6910559272043841,76.64574562670144,58.571826972169745,-1.883921258079745,-2.568860811849632,-3.2153140132975437,-3.7598609859052345,7.787177017708534,1.0300025939941406,0.08137423911124131,2.3764989852905245,0.509057522357125,4.243940448223924,1.4427782538238247,3.3102197167572243,-2.799921445026172,96.06548765540185,31.45372187876788,0.9337207314666983,7,-1.404998779296875,-1.6299991607666016,-2.127499580383301,-4.479998588562012,1.3100013732910156,2,0.03288849137811134,1.0137907810654312,41.18000030517578,-1.8307569515358522,40.540000915527344,1.0895483297938362,40.5099983215332,0.03288849137811134
10170,2020-07-16,42.13999938964844,42.18000030517578,41.65999984741211,41.709999084472656,14817900.0,0.004289807175958504,1.0392089398177928,0.505883620109325,77.25189337023396,61.8246053039169,-1.8790069315945317,-2.6550094393090333,-3.2689894001400646,-4.01913871229516,8.121579702549568,0.5200004577636719,0.4177417328827673,2.41049938201904,0.23203582856476146,4.588962935473319,1.3212676052919008,3.4997311587461795,-2.5711323633768046,98.68418080655726,28.436061891553138,1.0892317767271391,7,-1.5349998474121094,-2.164999008178711,-2.307499885559082,-4.524999618530273,0.9300003051757812,3,0.029663028431534677,-1.1237140160453043,41.959999084472656,1.0137907810654312,41.18000030517578,-1.8307569515358522,40.540000915527344,0.029663028431534677
10171,2020-07-17,42.18000030517578,42.47999954223633,41.900001525878906,42.47999954223633,15912900.0,0.000949238635659988,2.8666632758160295,-0.6976721491811714,77.11211690431851,64.36625306664884,-1.631219412820009,-2.613190917521777,-3.150259533757726,-4.116156258156423,8.671069137868622,0.5799980163574219,0.7261919592412056,2.313500213623044,-0.11821356818563089,4.745213995431719,1.097643322718703,3.529357104527385,-2.1933519542794855,88.6792642954104,14.827303777399152,1.2158568909043377,7,-1.4250011444091797,-2.0550003051757812,-2.347500801086426,-4.565000534057617,1.6199989318847656,4,0.03769559367197983,1.0392089398177928,42.13999938964844,-1.1237140160453043,41.959999084472656,1.0137907810654312,41.18000030517578,0.03769559367197983
10172,2020-07-20,41.95000076293945,42.11000061035156,41.7599983215332,41.9900016784668,12964100.0,-0.005452810350219606,1.5000272479564032,0.1333367241839706,73.33333333333336,66.66644836533332,-1.2820813743140107,-2.2753891559435786,-2.775113903507574,-3.9299208839056945,8.656544383836154,0.4200019836425781,0.8188648984376528,1.9410005569458022,-0.6315335723296087,4.513534686221213,0.6547334923080967,3.2272676215835077,-1.5145491976019514,80.00002879019291,4.485200511952527,1.286267064637707,7,-1.1950016021728516,-1.8250007629394531,-2.0200014114379883,-4.335000991821289,1.4599990844726562,0,0.03766383760720382,2.8666632758160295,42.18000030517578,1.0392089398177928,42.13999938964844,-1.1237140160453043,41.959999084472656,0.03766383760720382
10173,2020-07-21,42.56999969482422,42.77000045776367,42.060001373291016,42.13999938964844,23363500.0,0.014779473673633525,-1.4067914964051105,-10.749761586877742,75.53341982871311,69.0121870355452,-1.687634565407663,-2.7090065603693176,-3.2703956343737843,-4.571841427032041,9.217060620556685,0.8199996948242188,1.0181371169928184,2.354499435424806,-0.3475186507168573,5.0565175215664695,1.0034903923539744,3.705508478495638,-1.7665294936449314,88.37205691879136,11.74952789321111,1.3510090430708332,7,-1.6700000762939453,-2.299999237060547,-2.807499885559082,-4.954999923706055,1.6300010681152344,1,0.02278602836873067,1.5000272479564032,41.95000076293945,2.8666632758160295,42.18000030517578,1.0392089398177928,42.13999938964844,0.02278602836873067
10174,2020-07-22,42.56999969482422,42.7599983215332,42.40999984741211,42.52000045776367,16360500.0,0.0,-1.592576894276551,0.11627721296641294,72.74166646011284,71.67542511880994,-1.3901748173683046,-2.5756442949333973,-3.131179038468531,-4.584085975647469,9.432690685874146,0.34999847412109375,1.109173227149455,2.185999488830568,-0.6655510396690261,5.037550017330162,0.7602242245807744,3.6117747530803612,-1.3732234423280545,81.98192315623068,5.438249073503172,1.4257752642497963,7,-1.614999771118164,-2.299999237060547,-2.807499885559082,-4.954999923706055,1.970001220703125,2,0.01761804100015496,-1.4067914964051105,42.56999969482422,1.5000272479564032,41.95000076293945,2.8666632758160295,42.18000030517578,0.01761804100015496
10175,2020-07-23,42.4900016784668,42.959999084472656,42.34000015258789,42.7599983215332,22357200.0,-0.001879211109488188,-1.1754360134384494,-5.400015259021897,77.27274770652512,73.58508226436297,-0.9035375726718655,-2.304265263528677,-2.8839109051562133,-4.550293344810093,10.131583096594937,0.6199989318847656,1.2421375758942048,1.909501457214354,-0.9544263689568879,4.773429283385596,0.4775375441287366,3.3414653702999715,-0.9785805849171325,60.833574400854495,-17.768002197963064,1.43196391308562,7,-1.095001220703125,-2.125001907348633,-2.72750186920166,-4.870000839233398,2.0699996948242188,3,0.01835723107754461,-1.592576894276551,42.56999969482422,-1.4067914964051105,42.56999969482422,1.5000272479564032,41.95000076293945,0.01835723107754461
10176,2020-07-24,43.349998474121094,43.900001525878906,42.709999084472656,43.43000030517578,21926100.0,0.020239980270231994,1.3333283468218469,0.2963067619881884,76.39860163178527,74.68387794906451,-1.4732420144078304,-2.938451277458995,-3.55094527702002,-5.4347192229146515,11.348762231312104,1.4099998474121094,1.427230330293483,2.5304983139038058,-0.42337447345720136,5.484371101264813,1.0535619202233022,4.007434707584309,-1.5488617823868296,74.29896129870639,-1.7455072509146135,1.4769363936805033,7,-1.4849967956542969,-2.5149974822998047,-3.587498664855957,-5.054998397827148,1.4600028991699219,4,-0.00645902627802919,-1.1754360134384494,42.4900016784668,-1.592576894276551,42.56999969482422,-1.4067914964051105,42.56999969482422,-0.00645902627802919
10177,2020-07-27,43.560001373291016,43.63999938964844,43.150001525878906,43.20000076293945,18268600.0,0.004844357706155211,-1.130429734795084,-4.499904634751097,80.7760595550861,76.34062049075663,-1.351982660056244,-2.910997083062682,-3.5870348973985244,-5.685103256364215,12.631719238926204,0.48999786376953125,1.7201636654653782,2.4950012207031236,-0.51528635982244,5.505288801228687,0.9898574304403454,4.000145010965902,-1.3390917147278216,81.52173236998414,6.539140194221275,1.50514379026278,7,-1.085000991821289,-2.7250003814697266,-3.797501564025879,-4.885002136230469,1.4899978637695312,0,0.005509592658476947,1.3333283468218469,43.349998474121094,-1.1754360134384494,42.4900016784668,-1.592576894276551,42.56999969482422,0.005509592658476947
10178,2020-07-28,43.209999084472656,43.56999969482422,42.79999923706055,42.86000061035156,17574600.0,-0.008034946689257083,-2.2765891825206155,0.9722163353537067,80.49207595338962,76.7679905270553,-0.7640955102162366,-2.3449201931390107,-3.068758734355413,-5.3503041453305755,13.623822472356267,0.7700004577636719,1.8418265152223512,1.9314989089965806,-1.0497563015799258,4.912754119573087,0.4408713037083274,3.422126514284834,-0.6532710524463212,55.76911320593234,-21.75251627489709,1.490627605288252,7,-0.42999839782714844,-2.374998092651367,-3.5199995040893555,-4.534999847412109,1.9599990844726562,1,0.004628575958737446,-1.130429734795084,43.560001373291016,1.3333283468218469,43.349998474121094,-1.1754360134384494,42.4900016784668,0.004628575958737446
10179,2020-07-29,43.900001525878906,44.11000061035156,43.2599983215332,43.33000183105469,25499900.0,0.015968582643506757,-1.3943500032236573,1.6285776566757493,88.87015491658487,78.05890847664986,-1.2851120381361198,-2.790499828374152,-3.648956322856435,-6.045264895796649,15.014656945548044,0.9000015258789062,1.9541126836707505,2.3755012512207045,-0.6191004071501993,5.370102909591608,0.8782004220352562,3.872802080406153,-1.1000022888183594,88.13564801344842,3.127653535612069,1.4973008291854508,7,-0.9650020599365234,-2.960000991821289,-4.282502174377441,-5.225002288818359,0.539997100830071,2,0.006833695367497894,-2.2765891825206155,43.209999084472656,-1.130429734795084,43.560001373291016,1.3333283468218469,43.349998474121094,0.006833695367497894
10180,2020-07-30,43.66999816894531,45.20000076293945,43.11999893188477,44.47999954223633,17658600.0,-0.005239256240071155,-1.1780125625380808,-1.4210558016891757,81.98376361879949,78.60020255603663,-0.911062699101322,-2.369299683439621,-3.3134253500185054,-5.7818494777465474,15.943512190622414,2.0800018310546804,2.0379769225252247,1.946998023986815,-1.0646496965337349,4.958645744507365,0.4411741637265436,3.4528218842470864,-0.8699989318847656,38.55415411060164,-42.95778032430557,1.5058238602602747,7,-0.18999862670898438,-2.18499755859375,-3.7699975967407227,-4.994998931884766,0.7600021362304688,3,0.019922207077185394,-1.3943500032236573,43.900001525878906,-2.2765891825206155,43.209999084472656,-1.130429734795084,43.560001373291016,0.019922207077185394
10181,2020-07-31,42.79999923706055,43.63999938964844,41.959999084472656,43.540000915527344,23913000.0,-0.019922119724370413,2.5744739565367367,0.9135807701907817,69.55014971690075,78.17984882087745,0.06272842884525431,-1.285621761858124,-2.3767808897307248,-4.90263816027111,16.661440115358868,1.7099990844726562,1.9632963807030421,0.8994991302490263,-1.9101338131018508,3.7091320735999034,-0.5053173414264123,2.304315601924465,2.4000015258789062,25.925917204628966,-54.32847156110585,1.40481647167544,7,0.7800006866455078,-1.3149986267089844,-2.8774986267089844,-4.125,1.0100021362304688,4,0.041121545972049534,-1.1780125625380808,43.66999816894531,-1.3943500032236573,43.900001525878906,-2.2765891825206155,43.209999084472656,0.041121545972049534
10182,2020-08-03,42.88000106811523,43.13999938964844,42.40999984741211,42.68999862670898,13733000.0,0.0018692016934758193,1.0563393902923477,-0.2567594735729714,66.28351650439598,77.15208178484222,0.14362393541462382,-1.2277354892780252,-2.380741218675574,-4.953867987980217,17.35470301100533,0.7299995422363281,1.8680051061459224,0.8520009994506736,-1.8881299830625338,3.592131981963881,-0.5180644918059301,2.2220664907072774,2.319999694824226,28.39510824197862,-47.91276202862055,1.370065491256603,8,0.6999988555908274,-1.2650012969970632,-2.9375009536743093,-4.20500183105468,1.7199974060058665,0,0.045009334354025876,2.5744739565367367,42.79999923706055,-1.1780125625380808,43.66999816894531,-1.3943500032236573,43.900001525878906,0.045009334354025876
10183,2020-08-04,43.209999084472656,43.2400016784668,42.540000915527344,42.61999893188477,12102500.0,0.0076958490703677995,1.1538308048945098,3.1052240603918677,63.102713630852804,76.08108702603555,-0.09615472585644369,-1.3812484178968845,-2.6225253821782815,-5.205460528368334,18.10898006488485,0.7000007629394531,1.7815346284225058,1.0249990463256822,-1.6001780788212585,3.650176171472623,-0.2875895162477917,2.337587608899156,1.925201644897463,38.58022692727472,-33.773187202749526,1.312588562573472,8,0.37000083923339844,-1.5499992370605469,-3.2674989700317383,-4.534999847412109,0.8100013732910156,1,0.042582739911445344,1.0563393902923477,42.88000106811523,2.5744739565367367,42.79999923706055,-1.1780125625380808,43.66999816894531,0.042582739911445344
10184,2020-08-05,42.290000915527344,43.47000122070313,42.25,43.290000915527344,16207600.0,-0.021291325814350892,-1.2592576894276684,-1.694914815892433,51.36117484322362,73.2020233745576,0.8716076090961025,-0.27448868604223975,-1.6483305800343402,-4.281706474102776,19.229907562220433,1.220001220703132,1.7249234225457144,-0.02249908447265625,-2.381926729489763,2.3369285605444503,-1.2022129069812095,1.157214738035897,2.7816957809448297,10.185236422804813,-56.40699584565079,1.179713822508553,8,1.289999008178711,-0.6300010681152344,-2.4950008392333984,-3.615001678466797,2.3799972534179688,2,0.0681011395381772,1.1538308048945098,43.209999084472656,1.0563393902923477,42.88000106811523,2.5744739565367367,42.79999923706055,0.0681011395381772
10185,2020-08-06,42.86999893188477,42.88999938964844,42.02000045776367,42.040000915527344,13772200.0,0.013714778997426569,1.0,-0.829998016357429,55.70246870844428,70.90245304974194,0.3924512192894909,-0.6034708126079309,-2.1794924611286177,-4.802005880564906,20.74962544136028,0.8699989318847656,1.6004848439786628,0.37849903106690164,-1.5120455527360264,2.2690436148698296,-0.5667732608345588,1.323771322968362,2.139463812347408,54.16664774456107,-9.233846953468564,0.9452722919014633,8,0.710000991821282,-0.7549991607666087,-3.0749988555908274,-4.194999694824226,2.400001525878899,3,0.03662234042316492,-1.2592576894276684,42.290000915527344,1.1538308048945098,43.209999084472656,1.0563393902923477,42.88000106811523,0.03662234042316492
10186,2020-08-07,42.810001373291016,42.91999816894531,42.47000122070313,42.59000015258789,10353000.0,-0.0013995232117707257,1.045464791663022,0.26506234517117694,57.31293377604601,68.29543907429303,0.411017732258415,-0.3819085492463614,-2.058098604376184,-4.716860911961227,21.704166912629454,0.4499969482421804,1.5179368763885464,0.20350131988525533,-1.4436875702035437,1.8506902099740543,-0.6200931251591442,1.0270957649296548,2.138472097745975,54.482793093559735,-6.536328782433735,0.8235944450444008,8,0.7699985504150391,-0.6950016021728516,-3.0150012969970703,-4.135002136230469,3.6499977111816406,4,0.03784159962432221,1.0,42.86999893188477,-1.2592576894276684,42.290000915527344,1.1538308048945098,43.209999084472656,0.03784159962432221
10187,2020-08-10,43.02000045776367,43.22000122070313,42.560001373291016,42.560001373291016,16375000.0,0.0049053743923417326,-1.8695702652049468,2.0908933277847135,54.11335444551918,65.364470017863,0.13003909911919465,-0.41801798050963157,-2.2046071957734483,-4.859679578145929,22.38443030504907,0.6599998474121165,1.4237102974743792,0.2895004272460966,-1.0467072779546456,1.6257081324468388,-0.37860342535427094,0.9576042798464641,1.8687035255420312,68.96548095414703,10.935138030400523,0.6681038526003705,8,0.5599994659423828,-0.9050006866455078,-3.270000457763672,-4.345001220703125,3.790000915527351,0,0.01836357292238877,1.045464791663022,42.810001373291016,1.0,42.86999893188477,-1.2592576894276684,42.290000915527344,0.01836357292238877
10188,2020-08-11,42.9900016784668,44.0,42.91999816894531,43.25,17140700.0,-0.0006973216870680421,-4.399937058335479,-0.565214867397542,53.81820249953009,61.46980863819024,0.14030390795407754,-0.25873103885584214,-2.1288555286747766,-4.766144224991713,23.62693942450255,1.0800018310546875,1.2744743482176872,0.16900157928466797,-0.9530622014119032,1.2910653599812392,-0.3920303110636212,0.7300334696329571,1.8401282068622464,48.98997196774847,-5.762363094192814,0.5610318903482867,8,0.5899982452392578,-0.8750019073486328,-3.217501640319824,-4.31500244140625,2.5900001525878906,1,0.03745049390078825,-1.8695702652049468,43.02000045776367,1.045464791663022,42.810001373291016,1.0,42.86999893188477,0.03745049390078825
10189,2020-08-12,43.34000015258789,43.72999954223633,42.97000122070313,43.0099983215332,10407500.0,0.008141392427449157,-2.707344758927502,-1.2692460055460189,57.36567563815226,58.73446552922943,-0.33244464102956073,-0.5270652707578165,-2.447433480180621,-5.008890298012361,24.370054547441335,0.759998321533196,1.080033353191844,0.45000000000000284,-0.6175300580974579,1.5175300580974636,-0.08376502904872751,0.9837650290487332,1.432727116724024,66.66666666666666,12.159622393007126,0.5337650290487297,8,-0.3600006103515625,-1.2250003814697266,-3.567500114440918,-4.665000915527344,1.9199981689453125,2,0.015689900848677718,-4.399937058335479,42.9900016784668,-1.8695702652049468,43.02000045776367,1.045464791663022,42.810001373291016,0.015689900848677718
10190,2020-08-13,43.38999938964844,43.43000030517578,42.9900016784668,43.099998474121094,12649500.0,0.0011536510587104587,1.3783533002041364,0.8787857770379618,50.40323510998789,56.607030572905785,-0.47644147470295195,-0.5044810836000977,-2.4815471097407453,-4.963031250085052,25.084212996456216,0.4399986267089844,0.9057522496903943,0.4374992370605497,-0.5907921522300938,1.4657906263511933,-0.07664645758477207,0.9516449317058715,1.3264733159666946,60.13064725241829,7.7914232991799395,0.5141456946453201,8,-0.37999916076660156,-1.2749996185302734,-3.617499351501465,-4.715000152587891,1.2900009155273438,3,0.029499857047756706,-2.707344758927502,43.34000015258789,-4.399937058335479,42.9900016784668,-1.8695702652049468,43.02000045776367,0.029499857047756706
10191,2020-08-14,43.77000045776367,44.18000030517578,43.20000076293945,43.61999893188477,15238000.0,0.008757803029743494,1.020615070001573,0.5172450080239686,52.04677579829833,55.02517049445049,-0.787155797570847,-0.8002868579216411,-2.8405970728288352,-5.251495752688214,25.816919380982796,0.9799995422363281,0.606978283423615,0.7380002975463853,-0.2846604036663791,1.7606609987591497,0.22666994694000664,1.249330648152764,0.8913427754286118,74.69135075693534,24.967686996254713,0.5113303506063822,8,-0.6700000762939453,-1.6000003814697266,-3.9325008392333984,-5.095001220703125,2.4199981689453054,4,0.034270047619657795,1.3783533002041364,43.38999938964844,-2.707344758927502,43.34000015258789,-4.399937058335479,42.9900016784668,0.034270047619657795
10192,2020-08-17,43.52999877929688,43.95000076293945,43.29999923706055,43.86999893188477,12333300.0,-0.005483245966569794,1.5999862671946907,-2.2666446264178886,53.18725008776857,53.92345232299669,-0.4975816863864182,-0.4594002054330133,-2.6077914756911795,-4.903338965209024,26.735088282797157,0.6500015258789062,0.3955020838643435,0.41899871826172586,-0.48946164079406174,1.3274590773175134,-0.03523146126616439,0.8732288977896161,1.0773175709210108,48.41266477345032,-0.5237236020825975,0.4542301795278935,8,-0.42999839782715554,-1.0149974822998118,-3.6274986267089915,-4.854999542236335,1.8300018310546804,0,0.06730991011580967,1.020615070001573,43.77000045776367,1.3783533002041364,43.38999938964844,-2.707344758927502,43.34000015258789,0.06730991011580967
10193,2020-08-18,43.540000915527344,43.7400016784668,43.27999877929688,43.709999084472656,8717300.0,0.0002297757066609396,2.9999668292035073,0.4999943901535976,45.85252403085513,53.3113800105113,-0.5094213889654071,-0.4142448092993547,-2.658226854541333,-4.854645711587935,27.227810638240136,0.46000289916991477,0.2987026001154902,0.38050079345703125,-0.509737646795621,1.2707392337096834,-0.0646184266692913,0.8256200135833538,1.0143690893756414,47.10744843849474,3.0002262449099035,0.4451192201263255,8,-0.4400005340576172,-1.0249996185302734,-3.4975013732910156,-4.865001678466797,2.1599998474121094,1,0.0751033621728181,1.5999862671946907,43.52999877929688,1.020615070001573,43.77000045776367,1.3783533002041364,43.38999938964844,0.0751033621728181
10194,2020-08-19,43.31999969482422,43.7599983215332,43.15999984741211,43.65999984741211,9857900.0,-0.005052852918628892,1.222228501592998,2.0000224396373754,45.958441768964704,52.22871035056912,-0.14298647458355163,-0.1424795291236265,-2.450778255896182,-4.5419837658078634,27.68289454900324,0.5999984741210938,0.22414833987346583,0.12299957275390483,-0.7248603513177798,0.9708594968255895,-0.3009303892819375,0.5469295347897472,1.182482891670162,27.730957746569175,-16.3731871372483,0.42392996203584316,8,0.005001068115234375,-0.19499969482421875,-3.002499580383301,-4.645000457763672,2.8300018310546804,2,0.0521699481106066,2.9999668292035073,43.540000915527344,1.5999862671946907,43.52999877929688,1.020615070001573,43.77000045776367,0.0521699481106066
10195,2020-08-20,43.27000045776367,43.43999862670898,42.900001525878906,43.22999954223633,11318700.0,-0.0011541836891222346,1.8421105467103707,-0.11764969875124819,56.69518456208077,52.16007154901743,-0.033838512234339646,-0.03272646995758066,-2.3887034570881696,-4.413363645310355,27.88150673346741,0.539997100830071,0.14922982677889252,0.034000396728515625,-0.7459696413587764,0.8139704348158077,-0.35598462231513395,0.4239854157721652,1.1816324586902738,28.906194120592232,-16.77457582500989,0.3899850190436467,8,0.10000038146972656,0.15999984741210938,-2.827500343322754,-4.595001220703125,3.4899978637695312,3,0.045990243649569384,1.222228501592998,43.31999969482422,2.9999668292035073,43.540000915527344,1.5999862671946907,43.52999877929688,0.045990243649569384
10196,2020-08-21,43.06999969482422,43.22999954223633,42.72000122070313,43.040000915527344,12931400.0,-0.004622157634009638,1.914288828337834,0.7499523173755483,52.617065704338444,51.99381724444179,0.23123874010943268,0.15306991453499563,-2.1106801536207485,-4.117383274049331,27.37659284369246,0.5499992370605398,0.20881134954917968,-0.15200042724609375,-0.9334051682588296,0.6294043137666421,-0.5427027977524617,0.23870194326027416,1.3318005449901023,28.45517108768493,-18.610224206393063,0.39070237050636747,8,0.3800010681152344,0.4099998474121094,-2.7799997329711914,-4.395000457763672,3.1300010681152344,4,0.0373810220979649,1.8421105467103707,43.27000045776367,1.222228501592998,43.31999969482422,2.9999668292035073,43.540000915527344,0.0373810220979649
10197,2020-08-24,43.79999923706055,43.81999969482422,42.849998474121094,42.86000061035156,15266700.0,0.016949142034102582,-1.0208297736222427,31.334562563580874,57.32011029505727,52.38291811061148,-0.4207262694945584,-0.5881842072123646,-2.759335775017199,-4.714888234510731,27.02555183223757,0.970001220703125,0.21520110935369274,0.5659992218017607,-0.24410495427213164,1.376103397875653,0.1609471337648145,0.9710513098387068,0.5529649796469442,98.1817740447638,47.97583474694556,0.40505208803694487,8,-0.34999847412109375,-0.31999969482421875,-3.359999656677246,-5.125,2.4599990844726562,0,0.0545661970611675,1.914288828337834,43.06999969482422,1.8421105467103707,43.27000045776367,1.222228501592998,43.31999969482422,0.0545661970611675
10198,2020-08-25,43.40999984741211,43.77999877929688,43.18000030517578,43.77000045776367,8413000.0,-0.00890409580917173,2.157909530788764,-0.3829799322281517,66.00000217982938,53.34228772635338,0.03924184816951737,-0.19229191486829222,-2.302775275426434,-4.224452931540313,27.08912023751585,0.6199989318847656,0.20994855560045522,0.16599979400634624,-0.6477862334013906,0.9797858214140831,-0.24089321969751865,0.5728928077102111,0.8951050666506859,62.727234895511586,7.150824480683873,0.4068930137038683,8,0.04000091552734375,0.1700000762939453,-2.9700002670288086,-4.7350006103515625,3.029998779296868,1,0.04492054295770065,-1.0208297736222427,43.79999923706055,1.914288828337834,43.06999969482422,1.8421105467103707,43.27000045776367,0.04492054295770065
10199,2020-08-26,44.20000076293945,44.36000061035156,42.90999984741211,43.02000045776367,14428200.0,0.01819859291186887,-1.071427403665375,-3.2777730682829653,67.92455740246808,55.289101314406736,-0.6883235690909189,-1.0104727291282956,-3.0130837627363363,-4.901698298505906,26.959067319138295,1.4500007629394531,0.23785227086866456,0.9410007476806612,0.06743864913790532,1.8145628462234171,0.5042196984092797,1.3777817969520427,-2.240001678466797,90.24390811228236,33.064460073585195,0.4367810492713785,8,-0.6599998474121094,-0.6200008392333984,-3.6150007247924805,-5.525001525878906,0.950000762939446,2,0.03393665099792731,2.157909530788764,43.40999984741211,-1.0208297736222427,43.79999923706055,1.914288828337834,43.06999969482422,0.03393665099792731
10200,2020-08-27,44.540000915527344,44.79999923706055,44.2400016784668,44.560001373291016,14317500.0,0.0076923110117448346,1.2400073242746297,-0.016949536094138944,71.67918313885404,57.47047990780182,-0.9477019348540736,-1.35123086605887,-3.2507115115641056,-5.162226181228334,26.29305414246207,0.5999984741210938,0.28470612632157355,1.2375007629394545,0.20548948186567628,2.269512044013233,0.7214951224025654,1.7535064034763437,-2.5320018005371097,87.50006877465567,28.74108930438328,0.5160056405368892,8,-0.7800006866455078,-0.9600009918212891,-3.9275007247924805,-5.865001678466797,1.270000457763679,3,0.03614729630125102,-1.071427403665375,44.20000076293945,2.157909530788764,43.40999984741211,-1.0208297736222427,43.79999923706055,0.03614729630125102
10201,2020-08-28,44.560001373291016,44.56999969482422,43.93000030517578,44.52999877929688,10975100.0,0.0004490448440179762,24.600366216525522,-1.500095365248548,70.26315366792893,59.367802527819634,-0.9430251589585694,-1.2992278512584505,-3.1730887203185674,-5.113167910234921,26.71886407870656,0.6399993896484375,0.2850857274145895,1.1695011138915987,0.02399305614333258,2.315009171639865,0.5967470850174692,1.7422551427657282,-2.4403222534179676,87.69242205794033,28.97595361422404,0.5727540288741316,8,-0.8000011444091797,-0.9800014495849609,-3.6800012588500977,-5.885002136230469,-0.0500030517578125,4,0.04937156374418006,1.2400073242746297,44.540000915527344,-1.071427403665375,44.20000076293945,2.157909530788764,43.40999984741211,0.04937156374418006
10202,2020-08-31,44.810001373291016,45.13000106811523,44.25,44.2599983215332,24898100.0,0.005610412753484617,-2.0877246991741263,18.331849968217945,72.63678806627325,62.34383186508832,-1.1089839692931847,-1.4727311400293672,-3.3095867714580436,-5.303770062674886,27.31499282600451,0.8800010681152273,0.3432867806069382,1.3230010986328153,0.041470327835341436,2.6045318694302892,0.6822357132340784,1.9637664840315523,-2.583109448730468,85.58560725823108,24.57968994368646,0.6407653853987372,8,-0.8850002288818359,-1.230001449584961,-3.4600000381469727,-5.775001525878906,0.14999771118164062,0,0.031019847066484196,24.600366216525522,44.560001373291016,1.2400073242746297,44.540000915527344,-1.071427403665375,44.20000076293945,0.031019847066484196
10203,2020-09-01,45.04999923706055,45.09000015258789,44.2400016784668,44.43999862670898,16941900.0,0.005355899495967931,1.4637549756744803,1.1090858648911213,71.86697548449544,65.22255783348062,-1.2429754418686088,-1.6525394576092722,-3.409676702905763,-5.487480967053131,27.87010385782096,0.8499984741210938,0.3737575143789229,1.470998954772952,0.020192908581677216,2.921805000964227,0.7455959316773146,2.1964019778685895,-2.6489207638867214,96.39631589800017,34.61492529468858,0.7254030230956361,9,-1.1249980926513672,-1.4699993133544922,-3.394998550415039,-6.0149993896484375,0.25,1,0.026859025637391065,-2.0877246991741263,44.810001373291016,24.600366216525522,44.560001373291016,1.2400073242746297,44.540000915527344,0.026859025637391065
10204,2020-09-02,45.16999816894531,45.93000030517578,45.0099983215332,45.04999923706055,20421100.0,0.002663683327791322,-8.199984741269144,0.19671936363408732,72.36177484870625,66.96329008755012,-1.1990475493801185,-1.6292456930465562,-3.4099895948128136,-5.536990302890288,28.981600263978493,0.9200019836425781,0.42390399740554585,1.446998023986815,-0.036455774720167256,2.9304518226937972,0.7052711246333274,2.1887249233403026,-2.605184340075006,61.99989318847656,0.009294177063480902,0.7417268993534906,9,-0.8449974060058594,-1.2249984741210938,-3.362497329711914,-6.134998321533203,-0.31999969482421875,2,0.028116017472783472,1.4637549756744803,45.04999923706055,-2.0877246991741263,44.810001373291016,24.600366216525522,44.560001373291016,0.028116017472783472
10205,2020-09-03,44.43999862670898,45.93999862670898,44.09000015258789,45.61000061035156,18515100.0,-0.016161159438306427,1.021858447479074,-9.750103315637277,57.7366961387879,67.53213791360005,-0.31919743570369974,-0.817509059190904,-2.5456867543599984,-4.76126678906833,29.92579337110018,1.8499984741210866,0.5048661358243436,0.6384984970092731,-0.8208631422741135,2.0978601362926597,-0.09118232263242021,1.3681793166509664,-1.605969879734232,25.373072010536664,-33.56470037716586,0.7296808196416943,9,-0.04500007629393821,-0.48999977111815696,-2.5024986267089773,-4.959999084472649,1.5500030517578196,3,0.015976663391326085,-8.199984741269144,45.16999816894531,1.4637549756744803,45.04999923706055,-2.0877246991741263,44.810001373291016,0.015976663391326085
10206,2020-09-04,44.43000030517578,44.97000122070313,43.900001525878906,44.90999984741211,16201700.0,-0.00022498473992271784,2.566652043716203,0.41025532344991256,60.97563244912953,67.9383070418303,-0.10727661200177607,-0.7166654653662903,-2.399054598008796,-4.683423104903106,30.80620396322618,1.0699996948242259,0.6099229741903969,0.5475002288818374,-0.859023723214996,1.9540241809786707,-0.1557617471665793,1.250762204930254,-1.28537457022761,25.98036924078076,-32.87232523157012,0.7032619760484176,9,-0.005001068115234375,-0.48000144958496094,-1.947500228881836,-3.414999008178711,1.4599990844726562,4,0.031060118357786326,1.021858447479074,44.43999862670898,-8.199984741269144,45.16999816894531,1.4637549756744803,45.04999923706055,0.031060118357786326
10207,2020-09-08,43.810001373291016,44.2599983215332,43.11999893188477,43.810001373291016,20897600.0,-0.013954511087692745,1.5333491573700293,-0.0,52.866249776260894,66.47900121921158,0.5747292494744514,-0.036308614066754785,-1.6493882720924518,-4.009193315724893,31.144992963290363,1.3100013732910085,0.6616145608779931,-0.11199874877929972,-1.459676371467637,1.2356788739090376,-0.7858375601234684,0.561840062564869,2.1299972534179616,24.468174328978318,-34.388453203709645,0.6738388113441676,9,0.6149978637695312,0.1699981689453125,-1.277501106262207,-2.5450000762939453,1.4699974060058665,1,0.01597801703491708,2.566652043716203,44.43000030517578,1.021858447479074,44.43999862670898,-8.199984741269144,45.16999816894531,0.01597801703491708
10208,2020-09-09,44.599998474121094,44.9900016784668,43.709999084472656,43.9900016784668,15420900.0,0.01803234594992964,-1.1880349125718515,100.0,62.12122087856671,65.83418604988921,-0.03208938056989297,-0.7373064735272123,-2.307213586443126,-4.743806989465924,31.132971070351502,1.2800025939941406,0.7749912365640412,0.5974985122680678,-0.7074372443441632,1.9024342688802989,-0.05496936603805125,1.249966390574187,1.2836001586913994,52.48225895033589,-9.885596716212504,0.6524678783061166,9,-0.06999969482421875,-0.6199989318847656,-2.0024986267089844,-3.1149978637695312,0.5100021362304688,2,0.008071762840091923,1.5333491573700293,43.810001373291016,2.566652043716203,44.43000030517578,1.021858447479074,44.43999862670898,0.008071762840091923
10209,2020-09-10,44.02000045776367,45.0099983215332,43.86000061035156,44.650001525878906,16023600.0,-0.013004440273556517,-1.421045868686179,-1.032794061548275,56.454400172285425,64.14254349804825,0.5807639907695403,-0.10935939957293073,-1.6003478616715512,-4.097344479455913,31.125951817840768,1.1499977111816406,0.8038339699916719,-0.01649951934814453,-1.2836432250299978,1.2506441863337088,-0.6500713721890676,0.6170723334927786,1.8083261810302673,31.914951179986,-33.252754113507876,0.633571852840926,9,0.5099983215332031,-0.04000091552734375,-1.4000005722045898,-2.5349998474121094,1.5400009155273509,3,0.029077663925174413,-1.1880349125718515,44.599998474121094,1.5333491573700293,43.810001373291016,2.566652043716203,44.43000030517578,0.029077663925174413
10210,2020-09-11,44.66999816894531,44.7400016784668,43.97000122070313,44.09000015258789,18316200.0,0.014765963299007812,1.138875201992086,-0.9206302111401081,62.77956731736033,63.31103390354063,-0.054595708689269884,-0.6941346576762584,-2.1365204394718234,-4.6524725082536875,31.118553236202285,0.7700004577636648,0.851774898298757,0.5694982528686552,-0.689431089009588,1.8284275947468984,-0.05996641807046643,1.1989629238077768,1.104161915710442,82.0105681276894,11.695047124442581,0.6294646709391212,9,-0.1399993896484375,-0.6899986267089844,-2.0499982833862305,-3.18499755859375,-0.339996337890625,4,0.004029557030537756,-1.421045868686179,44.02000045776367,-1.1880349125718515,44.599998474121094,1.5333491573700293,43.810001373291016,0.004029557030537756
10211,2020-09-14,45.27000045776367,45.4900016784668,44.709999084472656,45.02000045776367,11435700.0,0.013431885234226115,1.2608690844758956,0.431035956933236,61.99024232391999,62.12808437661249,-0.6071405940052088,-1.2395512664354698,-2.598871599126568,-5.153472345179978,30.78037433442111,0.8200035095214844,0.8489344464606177,1.0945005416870117,-0.2568567714818286,2.445857854855852,0.4188218851025951,1.7701791982714283,0.4510764038366659,90.71725882932385,22.938246960831876,0.6756786565844198,9,-0.7400016784667969,-1.0650005340576172,-2.4225006103515625,-3.7849998474121094,-1.0,0,0.015904599368733674,1.138875201992086,44.66999816894531,-1.421045868686179,44.02000045776367,-1.1880349125718515,44.599998474121094,0.015904599368733674
10212,2020-09-15,46.459999084472656,46.7400016784668,45.04999923706055,45.15999984741211,18415900.0,0.026286693498473346,-1.2236867532167677,5.1999969482421875,72.0058018721221,62.143509530793224,-1.7192732942598496,-2.317611913118725,-3.6693701543829604,-6.242291826876041,30.71464256831977,1.69000244140625,0.8287826155540188,2.1379991531372085,0.4806511805450455,3.7953471257293714,1.309325166841127,2.96667313943329,-3.3400001525878835,90.75899820847869,21.418088080798483,0.8286739862960822,9,-1.529998779296875,-1.80999755859375,-3.612499237060547,-4.974998474121094,-1.9399986267089844,1,-0.012268611839355792,1.2608690844758956,45.27000045776367,1.138875201992086,44.66999816894531,-1.421045868686179,44.02000045776367,-0.012268611839355792
10213,2020-09-16,46.81000137329102,47.5,46.70000076293945,47.04999923706055,26326900.0,0.007533411444584859,-2.4782644751463687,-0.18461384970670283,70.10789320242263,61.89307823676172,-2.0041191296027208,-2.5403164119290196,-3.884959553615957,-6.505137378043031,30.82186298610528,1.0400009155273438,0.832719653869546,2.3245014190673885,0.3729139680299056,4.276088870104871,1.348707693548647,3.30029514458613,-3.6176023864746085,81.04399059320669,13.754502372225701,0.9757937255187402,9,-1.50000190734864,-1.7000007629394602,-3.9625015258789134,-5.32500076293946,-1.7000007629394602,2,-0.03268537810526817,-1.2236867532167677,46.459999084472656,1.2608690844758956,45.27000045776367,1.138875201992086,44.66999816894531,-0.03268537810526817
10214,2020-09-17,45.58000183105469,46.43000030517578,45.02000045776367,45.93999862670898,21253500.0,-0.02627642610876213,1.1044771445570825,1.5000000000000149,57.04608656997238,61.816343840226665,-0.793264621485612,-1.1935140214250453,-2.521430071316246,-5.211014147050847,30.449764119735022,1.7900009155273509,0.7740918739972074,0.9815017700195341,-0.9475262110829163,2.9105297511219845,0.016987779468308872,1.9460157605707593,-2.2152988037109296,45.60909821822226,-18.333899421571303,0.9645139905512246,9,-0.2700023651123047,-0.470001220703125,-2.732501983642578,-4.095001220703125,-0.5200004577636648,3,-0.010311566516500226,-2.4782644751463687,46.81000137329102,-1.2236867532167677,46.459999084472656,1.2608690844758956,45.27000045776367,-0.010311566516500226
10215,2020-09-18,45.2599983215332,45.849998474121094,44.290000915527344,45.47999954223633,39626000.0,-0.007020699795221574,2.249998013176613,0.6111199415074667,54.55727614460894,61.103193139724375,-0.38522209594614054,-0.7555165007389064,-2.054354903278117,-4.826021071738353,30.21626220417283,1.55999755859375,0.694746507421172,0.5619983673095703,-1.281917471577671,2.4059142061968117,-0.3599595521340504,1.483956286753191,-1.7298834152831972,30.217996344544506,-29.451811841659545,0.9219579194436217,9,0.05000114440917969,-0.14999771118164062,-2.712498664855957,-3.7749977111816406,-1.4899978637695312,4,0.006628437094198691,1.1044771445570825,45.58000183105469,-2.4782644751463687,46.81000137329102,-1.2236867532167677,46.459999084472656,0.006628437094198691
10216,2020-09-21,44.68000030517578,45.43999862670898,43.40999984741211,44.91999816894531,32257700.0,-0.012814804195020901,2.1718761175881793,1.0908933277847135,49.18850674668809,60.6945550253274,0.2614634498961408,-0.05134957573497445,-1.3703227371422315,-4.198436110440454,29.98221344636884,2.029998779296868,0.5828896933513974,-0.09849967956542827,-1.7762460215853864,1.5792466624545298,-0.9373728505754073,0.7403734914445508,2.8199996948242188,31.051354777092044,-24.2934983291845,0.8388731710099798,9,0.7749996185302734,0.43000030517578125,-2.1175003051757812,-3.1949996948242188,-1.240001678466804,0,-0.007833448337746574,2.249998013176613,45.2599983215332,1.1044771445570825,45.58000183105469,-2.4782644751463687,46.81000137329102,-0.007833448337746574
10217,2020-09-22,46.18999862670898,46.47999954223633,44.84000015258789,44.93999862670898,32899300.0,0.03379584402908509,-1.2620728845486242,-5.208379692914137,56.14224394847848,60.030224255317584,-0.9783084306293475,-1.447319360110484,-2.7575628589290773,-5.629708831698721,29.470241222064285,1.7999992370605469,0.6313411043977482,1.2919986724853416,-0.43211608695720116,3.0161134319278844,0.4299412927640702,2.154056052206613,1.2282013702392618,67.97062776483914,17.082444403526935,0.8620573797212722,9,-0.7349987030029226,-1.0799980163574148,-3.5549983978271413,-4.704998016357415,-4.209999084472649,1,-0.04156740043363161,2.1718761175881793,44.68000030517578,2.249998013176613,45.2599983215332,1.1044771445570825,45.58000183105469,-0.04156740043363161
10218,2020-09-23,45.36000061035156,46.38000106811523,45.25,46.20000076293945,19671200.0,-0.017969215003991734,-1.1320747247843306,-0.6720001220703125,50.95096409980693,59.41873135837554,-0.03259450189190005,-0.4888029095613575,-1.8325525339671742,-4.714633704164456,28.93060138258583,1.1300010681152273,0.6532657725354838,0.36450061798095845,-1.2202218868543753,1.9492231228162922,-0.42786063443670486,1.1568618703986218,1.978035383605956,63.51794647494601,13.455535097990648,0.7923612524176663,9,0.09499931335449219,-0.25,-2.552499771118164,-3.875,-2.299999237060547,2,-0.01851852163326906,-1.2620728845486242,46.18999862670898,2.1718761175881793,44.68000030517578,2.249998013176613,45.2599983215332,-0.01851852163326906
10219,2020-09-24,45.70000076293945,46.08000183105469,44.90999984741211,45.18999862670898,14500600.0,0.007495594091996072,-1.1869202193273296,-0.6071452899850676,56.562517384704684,58.72794803252491,-0.12206140541238852,-0.7490701607599988,-2.0967761375951994,-4.9545809354101635,27.782160524822814,1.1700019836425781,0.7795377056888242,0.6295007705688462,-0.9385951612462691,2.1975967023839615,-0.15454719533871497,1.4135487364764074,1.5594745080871562,74.59287111292251,20.523105734042872,0.7840479659075588,9,-0.24500083923339844,-0.5900001525878906,-2.8924999237060547,-4.215000152587891,-3.4599990844726562,3,-0.012910287587267422,-1.1320747247843306,45.36000061035156,-1.2620728845486242,46.18999862670898,2.1718761175881793,44.68000030517578,-0.012910287587267422
10220,2020-09-25,46.1500015258789,46.33000183105469,45.22000122070313,45.349998474121094,12556000.0,0.009846843663608329,-1.0943455979731822,1.568626864331946,58.56574885900958,58.347448758645974,-0.38000773688354883,-1.1302160607315486,-2.4700117907422197,-5.298181840549326,26.307296958328603,1.1100006103515554,0.8068876549033135,0.9990015029907156,-0.6189362510706076,2.6169392570520387,0.19003262596005044,1.8079703800213807,1.0324842366754226,89.25087787748708,30.321473041965675,0.8089688770306619,9,-0.6950016021728445,-1.0400009155273366,-2.9250011444091726,-4.665000915527337,-4.749999999999993,4,-0.023618637411672694,-1.1869202193273296,45.70000076293945,-1.1320747247843306,45.36000061035156,-1.2620728845486242,46.18999862670898,-0.023618637411672694
10221,2020-09-28,46.7599983215332,47.06999969482422,46.2400016784668,46.88999938964844,16208800.0,0.013217698277046441,2.38773540104787,-0.16250071525301027,64.70588011571132,57.536346341267006,-0.8453153550588794,-1.651623450054288,-2.995862076632406,-5.782621381522752,25.437094485513878,0.9199981689453196,0.9385818615446411,1.4989984512329073,-0.2440647344252369,3.2420616368910515,0.6274668584038352,2.3705300440619794,0.3470377227182766,86.09859027234891,21.867811016933757,0.8715315928290709,9,-1.3049983978271484,-1.6499977111816406,-3.3599977493286133,-5.274997711181641,-4.13999938964843,0,-0.06394349809872901,-1.0943455979731822,46.1500015258789,-1.1869202193273296,45.70000076293945,-1.1320747247843306,45.36000061035156,-0.06394349809872901
10222,2020-09-29,46.20000076293945,46.86999893188477,46.16999816894531,46.849998474121094,11873800.0,-0.01197599612264888,1.028991756920351,4.999941312831949,58.16328397448199,56.20916753816249,-0.3643973346425895,-1.0352279592573979,-2.3490756029892097,-5.106073829104602,24.074518940868792,0.7000007629394602,0.969752083634944,0.8695009231567354,-0.908345032256193,2.647346878569664,-0.019422054549728784,1.7584239008631997,0.8699989318847656,59.72226882668028,-5.746987696857275,0.8889229777064643,9,-0.9600009918212891,-1.0250015258789062,-2.7350006103515625,-4.715000152587891,-2.5,1,-0.05974030499247274,2.38773540104787,46.7599983215332,-1.0943455979731822,46.1500015258789,-1.1869202193273296,45.70000076293945,-0.05974030499247274
10223,2020-09-30,46.2599983215332,46.72000122070313,45.75,46.540000915527344,27897300.0,0.0012986484329644554,2.031238637921432,0.43077473839887787,62.06896551724138,56.76726519897016,-0.5706247388580223,-1.0539648331129996,-2.339785146888218,-5.063158014999374,22.51485533822072,0.9700012207031321,0.9730126559893151,0.8689985275268555,-0.9505201535258507,2.6885172085795617,-0.040760812999501184,1.7787578680532121,0.8100013732910156,62.49993377261224,-6.915725514540256,0.9097593405263543,9,-1.019998550415039,-1.0549983978271484,-2.7949981689453125,-4.774997711181641,-1.9099998474121094,2,-0.09252051306937925,1.028991756920351,46.20000076293945,2.38773540104787,46.7599983215332,-1.0943455979731822,46.1500015258789,-0.09252051306937925
10224,2020-10-01,46.43999862670898,46.77000045776367,46.16999816894531,46.56999969482422,15524400.0,0.0038910573218069455,1.2641484989599603,0.46428522772171854,60.045412682556744,57.37705814763102,-0.6881744637696983,-1.1952211030828082,-2.446977249330189,-5.132245629624492,20.30829668308715,0.6000022888183594,0.7914330798306821,0.9854988098144446,-0.8893480398141165,2.8603456594430057,0.048075385000167614,1.9229222346287216,0.5568010711670013,65.94586012215238,-1.7991063396032558,0.9374234248142799,10,-1.1999988555908132,-1.2349987030029226,-2.9249982833862234,-4.954998016357415,-1.9099998474120952,3,-0.07278202741965689,2.031238637921432,46.2599983215332,1.028991756920351,46.20000076293945,2.38773540104787,46.7599983215332,-0.07278202741965689
10225,2020-10-02,45.1500015258789,45.9900016784668,45.11000061035156,45.79999923706055,18103900.0,-0.027777716170907962,-1.410963342303974,4.999941312831731,49.36842591347048,57.39704916616239,0.6532778706165558,0.1588386768408938,-1.095081707626342,-3.724777688520554,19.03260329097339,1.3299980163574148,0.5660912121025277,-0.33999843597413104,-2.160050037840776,1.4800531658925138,-1.25002423690745,0.5700273649591878,1.7750621749878022,2.0408639904083943,-60.20413055986985,0.9100258009333216,10,0.8049983978271555,0.15999794006348367,-1.5900011062622,-3.6650009155273366,2.029998779296882,4,-0.06445182168474928,1.2641484989599603,46.43999862670898,2.031238637921432,46.2599983215332,1.028991756920351,46.20000076293945,-0.06445182168474928
10226,2020-10-05,45.81000137329102,45.93000030517578,45.02000045776367,45.29999923706055,12599400.0,0.014617936325734826,1.426666259765625,-0.7846214339790978,46.37682022293682,56.31200208554665,0.1904536039406608,-0.41368380146496264,-1.7119621553558062,-4.256208768912501,17.969368495491057,0.9099998474121094,0.5372258509605317,0.25100135803223367,-1.5032940436477702,2.0052967597122375,-0.6261463428077647,1.128149058872232,1.0447610505065867,42.70278741190126,-15.277103439179811,0.8771477008400005,10,0.17999839782714133,-0.5000019073486399,-2.1400012969970774,-4.32500076293946,1.9599990844726491,0,-0.09626718435296344,-1.410963342303974,45.1500015258789,1.2641484989599603,46.43999862670898,2.031238637921432,46.2599983215332,-0.09626718435296344
10227,2020-10-06,44.5099983215332,45.52000045776367,44.36999893188477,45.27999877929688,17911200.0,-0.02837814915490855,-1.1904806885352077,-1.5097984950708263,38.40723162694683,54.91825403300665,1.3712935079962278,0.9923272666449279,-0.3898268812377239,-2.8465051501441963,18.028726432625792,1.44000244140625,0.522065449069224,-1.0840015411376953,-2.714970398186253,0.5469673159108623,-1.8994859696619741,-0.2685171126134165,2.2758688507366998,5.833304193303024,-47.19552844593981,0.8154844285242796,10,1.210000991821289,0.8000011444091797,-0.8399982452392578,-3.0249977111816406,3.1599998474121094,1,-0.042462355895755644,1.426666259765625,45.81000137329102,-1.410963342303974,45.1500015258789,1.2641484989599603,46.43999862670898,-0.042462355895755644
10228,2020-10-07,44.959999084472656,45.11000061035156,44.2599983215332,45.02999877929688,17829200.0,0.010110105142865145,6.391216373105118,0.09090864053188587,46.60829701576882,53.81222954756933,0.9594857116472042,0.6015199402201077,-0.8007267089832695,-3.1856296531259005,17.50628754409264,0.8500022888183594,0.617364574624581,-0.6520008087158189,-2.2442663521932005,0.9402647347615627,-1.4481335804545097,0.1441319630228719,1.7583507413000916,27.888452875610582,-25.001632724081887,0.7961327717386911,10,0.7049999237060547,0.35000038146972656,-1.207498550415039,-3.4749984741210938,3.020000457763672,2,-0.028024874270256683,-1.1904806885352077,44.5099983215332,1.426666259765625,45.81000137329102,-1.410963342303974,45.1500015258789,-0.028024874270256683
10229,2020-10-08,45.29999923706055,45.38999938964844,44.83000183105469,45.09000015258789,15366000.0,0.007562281127921899,1.8717868461207403,-2.9999999999996954,50.21834588520245,52.88474032825742,0.622210426211744,0.38191169683261705,-1.1191131625823516,-3.4462995681661965,16.845573281929763,0.55999755859375,0.5303936892459404,-0.3760005950927763,-1.7919758236727006,1.039974633487148,-1.0839882093827384,0.3319870191971859,1.3521835891449854,60.11554320742651,4.177583215000212,0.707987614289962,10,0.36499977111816406,0.010000228881835938,-1.5474987030029297,-3.8149986267089844,3.700000762939453,3,-0.020971319623384166,6.391216373105118,44.959999084472656,-1.1904806885352077,44.5099983215332,1.426666259765625,45.81000137329102,-0.020971319623384166
10230,2020-10-09,44.849998474121094,45.63000106811523,44.68000030517578,45.38000106811523,25103900.0,-0.009933791843671824,-1.1839124810909007,-2.5238328792006928,50.941297539074284,51.355342264186646,0.9704681624907749,0.8918127620077101,-0.6448672911102449,-2.9206959647148523,16.069166035709884,0.950000762939446,0.5508029635862925,-0.8350013732910142,-2.2261237273916237,0.5561209808095953,-1.5305625503413225,-0.13944019624070592,1.7373406925085675,35.32930848986137,-22.77527740982096,0.6955611770503056,10,0.7150001525878906,0.46000099182128906,-0.7149982452392578,-2.999998092651367,4.69000244140625,4,-0.0071348875297923,1.8717868461207403,45.29999923706055,6.391216373105118,44.959999084472656,-1.1904806885352077,44.5099983215332,-0.0071348875297923
10231,2020-10-12,45.9900016784668,46.2599983215332,44.91999816894531,45.29999923706055,19520100.0,0.025418132511275227,1.1788696051309406,-1.3018850270266553,48.845282679768836,50.3200087869963,-0.32435479968043524,-0.20183208551351584,-1.7188316115488504,-3.9930281787156687,14.705279780694902,1.4099998474121094,0.5076289345315175,0.2690017700195284,-1.1141436312513804,1.6521471712904372,-0.422570930615926,0.9605744706549828,0.5337907017785142,86.50016784667969,28.419024595688555,0.6915727006354551,10,-0.4750022888183594,-0.6800022125244141,-1.8175029754638672,-4.135002136230469,3.7899971008300852,0,0.025875159453759178,-1.1839124810909007,44.849998474121094,1.8717868461207403,45.29999923706055,6.391216373105118,44.959999084472656,0.025875159453759178
10232,2020-10-13,45.88999938964844,46.31000137329102,45.38000106811523,46.13000106811523,13854400.0,-0.002174435424410537,2.099989191732285,-0.34782728881025066,53.34173240164286,49.350316218596454,-0.30502752903005614,-0.15465131062531157,-1.555169988145792,-3.821736667423707,12.450256130218378,0.9300003051757955,0.39635711504573834,0.19749946594238565,-1.1444064265062721,1.5394053583910434,-0.4734534802819468,0.8684524121667181,0.5715171399402124,79.51212885842071,21.205003777385343,0.6709529462243299,10,-0.375,-0.5799999237060547,-1.702500343322754,-4.034999847412109,3.25,1,0.04096755487295378,1.1788696051309406,45.9900016784668,-1.1839124810909007,44.849998474121094,1.8717868461207403,45.29999923706055,0.04096755487295378
10233,2020-10-14,45.27999877929688,46.0099983215332,44.9900016784668,45.79999923706055,15325000.0,-0.013292669829260362,1.1702087941075017,2.1666534212827173,47.43901253314022,47.949605090883516,0.1691265467828842,0.35294382865011187,-0.8979242360354007,-3.139917129509392,9.518516142197273,1.0199966430664062,0.13596610083243377,-0.33600101470946697,-1.5805835126477277,0.9085814832287937,-0.9582922636786009,0.28629023425966693,1.1204874166482384,36.809698217859136,-18.63445100738207,0.6222912489691313,10,0.00500106811522727,0.17500114440917258,-1.0774993896484446,-3.424999237060554,4.200000762939446,2,0.052782673455839424,2.099989191732285,45.88999938964844,1.1788696051309406,45.9900016784668,-1.1839124810909007,44.849998474121094,0.052782673455839424
10234,2020-10-15,45.11000061035156,45.1500015258789,44.52999877929688,45.02999877929688,12904800.0,-0.0037543766238581355,6.749856952127156,-0.15384953966913711,43.43433613655855,47.29026178233774,0.14597521419397452,0.5121852976763748,-0.6520233980479304,-2.9108138006355304,8.470446636696943,0.75,-0.01815881728811064,-0.4824991226196289,-1.7475246755528957,0.7825264303136379,-1.1150118990862623,0.1500136538470045,1.2306758586228952,32.58432504602236,-17.81583513754029,0.6325127764666343,10,0.17499923706054688,0.3449993133544922,-0.8550014495849609,-3.125001907348633,4.05999755859375,3,0.06362223216698815,1.1702087941075017,45.27999877929688,2.099989191732285,45.88999938964844,1.1788696051309406,45.9900016784668,0.06362223216698815
10235,2020-10-16,45.56000137329102,45.88999938964844,44.900001525878906,45.22999954223633,13360900.0,0.00997563194082951,1.0,4.124928476063777,42.268063029006505,46.83373320523437,-0.2679262375239091,0.0904498073519946,-1.038025425442676,-3.3050391524453815,8.020831394078149,0.9899978637695312,-0.21791678881109533,-0.04749851226805646,-1.3030021603121895,1.2080051357760766,-0.6752503362901194,0.5802533117540065,0.7220615632521898,57.86522994232958,11.485771501740494,0.6277518240220663,10,-0.27500152587891336,-0.10500144958496804,-1.3050022125244212,-3.5300025939941477,4.25,4,0.07550479637881735,6.749856952127156,45.11000061035156,1.1702087941075017,45.27999877929688,2.099989191732285,45.88999938964844,0.07550479637881735
10236,2020-10-19,44.33000183105469,45.7599983215332,44.20000076293945,45.56000137329102,17520400.0,-0.026997355249365862,-1.0939540956745477,-3.7272506588985403,38.9086713049381,46.88944872501118,0.815853287087208,1.362752961853019,0.24493386204205336,-2.0197828098540214,8.301265368122873,1.55999755859375,-0.44795793260868066,-1.259998130798337,-2.5781304266707963,0.05813416507412228,-1.9190642787345666,-0.6009319828621074,1.8946198437059039,6.161186280110768,-36.938841321851584,0.6590661479362285,10,0.9249992370605469,1.1249980926513672,-0.07500267028808594,-2.3000030517578125,8.009998321533203,0,0.11752760814963192,1.0,45.56000137329102,6.749856952127156,45.11000061035156,1.1702087941075017,45.27999877929688,0.11752760814963192
10237,2020-10-20,44.27000045776367,44.65999984741211,44.13000106811523,44.63000106811523,13137400.0,-0.00135351614736412,1.5238147138964917,0.2926835319767818,38.19693955678965,45.954853451791266,0.9367389197499563,1.340253164946482,0.35151974068735825,-1.9051109085699238,7.891365585284957,0.5299987792968821,-0.4769453957708478,-1.2239995956420913,-2.6345669472894286,0.1865677560052461,-1.9292832714657635,-0.518715919818419,1.8983287804499511,7.446786924497641,-31.827854883263438,0.705283675823669,10,0.9500007629394531,1.1849994659423828,0.09749889373779297,-1.7850017547607422,7.529998779296875,1,0.12446348011200259,-1.0939540956745477,44.33000183105469,1.0,45.56000137329102,6.749856952127156,45.11000061035156,0.12446348011200259
10238,2020-10-21,44.52000045776367,44.900001525878906,43.97000122070313,44.0,13198900.0,0.005647165064714965,-2.206908571917209,-1.4444432670707699,38.70590326115942,44.67569316023094,0.6903602239749986,1.0794392167630207,0.1529368377497704,-2.1076925922706096,7.376429390878803,0.9300003051757741,-0.5220073569603869,-0.9319995880126939,-2.4078768866522537,0.543877710626866,-1.6699382373324738,-0.19406093869291396,1.593162192633919,28.645820915686897,-6.955390818295051,0.7379386493197796,10,0.6200008392334055,0.9349994659423828,0.2700004577636719,-1.635000228881836,7.229999542236328,2,0.10377355984683279,1.5238147138964917,44.27000045776367,-1.0939540956745477,44.33000183105469,1.0,45.56000137329102,0.10377355984683279
10239,2020-10-22,45.11000061035156,45.2400016784668,44.36000061035156,44.5,15956600.0,0.0132524740907769,1.0229845746406743,1.1730770641528812,49.743584225955004,44.54261390321768,0.07886832412740574,0.46691011687458683,-0.3890134784902415,-2.655942471211546,7.134207105890403,0.8800010681152344,-0.35182135400604864,-0.31249942779540874,-1.7910883569795288,1.1660895013887114,-1.0517938923874723,0.42679503679665487,0.9490987839863152,59.37502483529219,18.721946232184962,0.7392944645920603,10,0.030000686645514918,0.12999916076660156,0.09999942779541016,-1.845001220703125,5.130001068115234,3,0.0968742822601949,-2.206908571917209,44.52000045776367,1.5238147138964917,44.27000045776367,-1.0939540956745477,44.33000183105469,0.0968742822601949
10240,2020-10-23,45.06000137329102,45.54999923706055,44.599998474121094,45.4000015258789,10529200.0,-0.0011083847569061112,1.9687729106937433,-0.5573767416264119,44.78443011473788,44.09140806265868,0.1808024864290516,0.4543574523170051,-0.2921665885076479,-2.572362771249196,6.799273566925221,0.9500007629394531,-0.31360675581564834,-0.3079986572265554,-1.7536681727026746,1.1376708582495638,-1.0308334149646186,0.41483610051150777,0.9461160301083424,60.893961899850424,19.653317308702476,0.722834757738061,10,0.07999992370605469,0.17999839782714133,0.14999866485594993,-1.7950019836425852,5.959999084472649,4,0.09121164381700297,1.0229845746406743,45.11000061035156,-2.206908571917209,44.52000045776367,1.5238147138964917,44.27000045776367,0.09121164381700297
10241,2020-10-26,43.77000045776367,44.81999969482422,43.54999923706055,44.709999084472656,15634600.0,-0.02862851478499928,1.1896562496917,2.7647006024976193,44.84681722838643,43.147528598963525,1.2547275492225367,1.5904110911020268,1.0184075092641862,-1.2557821250336119,5.954009813353397,1.5100021362304759,-0.3747802940011624,-1.4484996795654297,-2.9064182163087366,0.009418857177877271,-2.177458947937083,-0.7195404111937762,2.184194594515951,11.00006103515625,-33.2851524621332,0.7289592683716538,10,1.0099983215332031,1.4699993133544922,1.4399995803833008,-0.5050010681152344,7.279998779296875,0,0.1379940793319323,1.9687729106937433,45.06000137329102,1.0229845746406743,45.11000061035156,-2.206908571917209,44.52000045776367,0.1379940793319323
10242,2020-10-27,43.43999862670898,43.84000015258789,43.36000061035156,43.599998474121094,11134900.0,-0.007539452309879069,-2.0000357632473027,0.1702128523020184,39.23513796380795,42.23598698014884,1.3417482494886102,1.7950729397540428,1.3733092020793904,-0.9136233719597513,5.187532177539145,0.4799995422363281,-0.42370148999818724,-1.6405014038085994,-3.2243072291983452,-0.05669557841885364,-2.4324043165034723,-0.8485984911137265,2.4633125214732985,3.652879749866858,-40.94225579428386,0.7919029126948725,10,1.1850013732910227,1.7750015258789134,1.8425016403198313,-0.17499923706053977,8.150001525878913,1,0.20488033626241342,1.1896562496917,43.77000045776367,1.9687729106937433,45.06000137329102,1.0229845746406743,45.11000061035156,0.20488033626241342
10243,2020-10-28,41.97999954223633,43.08000183105469,41.90999984741211,42.90999984741211,20256200.0,-0.033609556414096464,-1.1869202193273296,5.812507450587444,29.706623016872356,40.710685522405925,2.552877295055062,3.0756762087639515,2.841433764523174,0.5337200868611447,5.168342036075423,1.529998779296868,-0.5827900519965823,-2.886500549316409,-4.898101735140443,-0.874899363492375,-3.892301142228426,-1.880699956404392,3.8215791844327214,1.9230688615851537,-39.02719932664954,1.0058005929120166,10,1.9200000762939453,2.510000228881836,3.3025007247924805,1.3400001525878906,9.70999908447265,2,0.23392091000249438,-2.0000357632473027,43.43999862670898,1.1896562496917,43.77000045776367,1.9687729106937433,45.06000137329102,0.23392091000249438
10244,2020-10-29,43.060001373291016,43.68999862670898,41.88999938964844,42.08000183105469,20354400.0,0.02572658034376807,-1.6470490888232434,-1.0537626028532285,39.841116505758215,40.441024797600555,1.286825863983033,1.8229327444213297,1.789367038823805,-0.5372976014538224,4.895339675506452,1.7999992370605398,-0.7738684579933306,-1.6374988555908203,-3.6603880207325474,0.3853903095509068,-2.6489434381616803,-0.6260542730199603,2.5080826206226163,31.967268645375928,-9.29356345820727,1.0114445825708627,10,0.7649974822998047,1.4199981689453125,2.222498893737793,0.6049995422363281,8.869998931884766,3,0.20181138758855588,-1.1869202193273296,41.97999954223633,-2.0000357632473027,43.43999862670898,1.1896562496917,43.77000045776367,0.20181138758855588
10245,2020-10-30,42.2400016784668,43.04999923706055,41.75,42.47000122070313,22001800.0,-0.01904318784654857,-1.1487539210895505,-0.23469352007194158,27.91520863549853,39.2195289454406,1.7727850682642412,2.5441862544761875,2.6299612037236386,0.2996232487882722,5.605622614132411,1.3100013732910156,-0.8982313468220298,-2.3119985580444364,-4.599194933040977,-0.024802183047896165,-3.4555967455427066,-1.1684003705461663,3.0338355471056175,15.960968311915524,-18.768670200768057,1.1435981874982717,10,1.4099979400634766,2.1699981689453125,3.0424985885620117,1.4249992370605469,9.169998168945312,4,0.1893939318681006,-1.6470490888232434,43.060001373291016,-1.1869202193273296,41.97999954223633,-2.0000357632473027,43.43999862670898,0.1893939318681006
10246,2020-11-02,41.400001525878906,42.93000030517578,40.97000122070313,42.75,24480400.0,-0.01988636645855313,1.2923978173673585,5.869570265204735,25.67716018003054,37.82844234802292,2.406528857425215,3.2009760590600536,3.4876671733991387,1.1855224773470923,6.484667489775683,1.9599990844726491,-1.0084339595612022,-2.9314987182617216,-5.536297672156998,-0.3266997643664453,-4.233898195209356,-1.629099241314087,3.521451977136266,14.98259460652093,-13.500632289865901,1.3023994769476368,11,1.8599987030029297,2.6199989318847656,3.8824987411499023,2.874998092651367,9.859996795654297,0,0.2323671153942195,-1.1487539210895505,42.2400016784668,-1.6470490888232434,43.060001373291016,-1.1869202193273296,41.97999954223633,0.2323671153942195
10247,2020-11-03,42.61999893188477,42.97999954223633,41.75,41.95000076293945,20761600.0,0.029468535290832154,-1.299065220646431,-0.4962955009127079,36.48374082233866,37.581535410376176,1.0369068002519057,1.9311349662794726,2.276383448876608,0.01563126258284342,6.8549976475753045,1.5799980163574219,-1.1314441282721575,-1.6170013427734276,-4.329444942850387,1.0954422573035316,-2.9732231428119107,-0.2607795427349444,1.8272802972529547,60.66173840969078,31.858984652502166,1.3562218000384805,11,0.6400012969970632,1.3000011444091797,2.662501335144036,1.960000991821282,7.860000610351555,1,0.1977944748109588,1.2923978173673585,41.400001525878906,-1.1487539210895505,42.2400016784668,-1.6470490888232434,43.060001373291016,0.1977944748109588
10248,2020-11-04,43.70000076293945,44.61000061035156,43.400001525878906,44.27000045776367,23064100.0,0.025340259458493497,-1.0683777403915125,-0.850748138194894,43.441863502018606,36.881344218827685,-0.19181573985787992,0.7925307098666465,1.2303974417291244,-1.0133834202021816,6.618872846761202,1.9900016784667898,-1.10612382653202,-0.47399959564209126,-3.174240335598519,2.2262411443143364,-1.824119965620305,0.8761207743361226,-2.729999542236321,74.99999999999996,44.7474691196613,1.3501203699782147,11,-0.4400005340576172,0.1700000762939453,1.5074987411499023,0.9299983978271484,7.229999542236328,2,0.18054918196568281,-1.299065220646431,42.61999893188477,1.2923978173673585,41.400001525878906,-1.1487539210895505,42.2400016784668,0.18054918196568281
10249,2020-11-05,44.349998474121094,44.810001373291016,44.209999084472656,44.58000183105469,18897400.0,0.01487408924104372,-1.352940296497973,0.4035148773273012,44.474872991492326,36.84694898291151,-1.0738877980100554,0.07137137817882433,0.5972019300669018,-1.6068192453991799,6.5811402955063105,1.1100006103515625,-1.0551253226255852,0.2234981536865206,-2.4262943722544534,2.8732906796274946,-1.10139810928397,1.5483944166570112,-3.3071972656249926,88.02075831012888,58.7304174474983,1.3248962629704877,11,-1.4549980163574219,-0.4799976348876953,0.8725013732910156,0.2800006866455078,6.640003204345703,3,0.16550170022826238,-1.0683777403915125,43.70000076293945,-1.299065220646431,42.61999893188477,1.2923978173673585,41.400001525878906,0.16550170022826238
10250,2020-11-06,44.52999877929688,44.70000076293945,43.95000076293945,44.56999969482422,14129100.0,0.004058631597942952,3.999949137887188,0.17391448568677045,51.010085441499164,37.531756562146256,-1.4940953265962165,-0.14106413292189046,0.4254809705463387,-1.7201741748272994,6.8444614938147295,0.75,-1.0246536800686243,0.41949844360352273,-2.2157242467851646,3.05472113399221,-0.8981129015908209,1.7371097887978664,-3.3365095642089813,92.70826607115023,57.99337055948032,1.3176113451943434,11,-1.6399974822998118,-0.8899974822998047,0.6925010681152273,0.20000076293944602,6.979999542236321,4,0.1661801421229625,-1.352940296497973,44.349998474121094,-1.0683777403915125,43.70000076293945,-1.299065220646431,42.61999893188477,0.1661801421229625
10251,2020-11-09,47.18000030517578,48.22999954223633,46.72000122070313,47.599998474121094,37456800.0,0.05951047829605938,-1.2537349973809602,10.499713904255156,61.64931727923244,40.02222093052675,-4.0337074083128215,-2.8431106198342633,-2.185922031425477,-4.290956829646348,7.539972635668307,3.700000762939446,-1.095005849946375,3.01000003814697,0.1517932609304964,5.868206815363443,1.5808966495387295,4.43910342675521,-5.841850603759752,83.79630692538322,43.747160819712576,1.429103388608237,11,-2.5799999237060547,-2.5799999237060547,-1.5475006103515625,-2.450000762939453,4.25,0,0.08965662388459728,3.999949137887188,44.52999877929688,-1.352940296497973,44.349998474121094,-1.0683777403915125,43.70000076293945,0.08965662388459728
10252,2020-11-10,47.77000045776367,47.959999084472656,45.95000076293945,46.16999816894531,21103100.0,0.012505302008723573,1.0303018042751593,-3.809545867393279,62.66562562810186,43.68433233177448,-4.4085058405221105,-3.4625721201059037,-2.7377314691120276,-4.792074210442465,8.018861098281704,2.009998321533203,-1.10679257577425,3.506000137329103,0.30635286723089195,6.705647407427314,1.9061765022799975,5.1058237723782085,-6.018339765898425,90.47620551986131,46.96111153321301,1.5998236350491046,11,-3.1700000762939453,-3.1700000762939453,-2.1200008392333984,-3.0400009155273438,3.5900001525878906,1,0.07305835943743078,-1.2537349973809602,47.18000030517578,3.999949137887188,44.52999877929688,-1.352940296497973,44.349998474121094,0.07305835943743078
10253,2020-11-11,47.66999816894531,47.97000122070313,47.11999893188477,47.77999877929688,11840000.0,-0.0020934119292458364,2.46935820384258,-0.06875028312166212,60.3727582478118,45.96562585866932,-3.8180007238777947,-3.345881565627863,-2.607650123111796,-4.592329987088746,8.910347154258682,0.8500022888183594,-1.0197774480842838,3.2864978790283175,-0.23523139785874747,6.808227155915382,1.5256332405847814,5.0473625174718535,-5.5296371460578015,86.91585203248555,43.53121908493216,1.760864638443534,11,-3.069997787475586,-3.069997787475586,-2.154998779296875,-2.9399986267089844,3.2300033569335866,2,0.05894695786083748,1.0303018042751593,47.77000045776367,-1.2537349973809602,47.18000030517578,3.999949137887188,44.52999877929688,0.05894695786083748
10254,2020-11-12,47.97999954223633,48.09000015258789,47.25,47.63000106811523,20020400.0,0.006503070803408617,1.9473705344594505,-3.181786655569286,61.58728870825933,49.706968088976076,-3.751183732385954,-3.615198532471169,-2.8872185472770795,-4.811909250301312,9.516913299830204,0.8400001525878906,-0.8367542565941477,3.4529993057251005,-0.41066137149712745,7.3166599829473284,1.5211689671139865,5.3848296443362145,-5.474260208187886,94.15887683872026,50.80013299219911,1.9318303386111157,11,-3.3799991607666016,-3.3799991607666016,-2.4925003051757812,-3.25,2.3899993896484446,3,0.061483968134318,2.46935820384258,47.66999816894531,1.0303018042751593,47.77000045776367,-1.2537349973809602,47.18000030517578,0.061483968134318
10255,2020-11-13,49.0,49.25,47.72999954223633,47.81000137329102,17032600.0,0.021258867600983944,-1.2518487121886435,3.400010899182472,71.2084231447137,54.765997307274205,-4.147601294206169,-4.6001195349064545,-3.840772432349304,-5.724419396527246,10.461923850402139,1.5200004577636719,-0.37625721723009065,4.300999832153323,-0.03383718158314508,8.635836845889791,2.1335813252850926,6.468418339021554,-6.150805053460282,92.42424067277403,43.114580055797504,2.1674185068682332,11,-3.5,-3.8899993896484375,-3.512500762939453,-4.270000457763672,1.0200004577636719,4,0.040612279152383524,1.9473705344594505,47.97999954223633,2.46935820384258,47.66999816894531,1.0303018042751593,47.77000045776367,0.040612279152383524
10256,2020-11-16,49.540000915527344,49.75,49.25,49.4000015258789,19426600.0,0.011020426847496712,-1.2727146622277707,0.11764668169040035,74.32216901049411,58.97026710595814,-3.812433651393839,-4.985391050721219,-4.306359607878974,-6.152858303350669,11.518853550237907,0.75,-0.037952200875295716,4.580500793457034,-0.25790435130021905,9.418905938214287,2.161298221078404,6.999703365835664,-6.178741564710805,94.47370719381777,37.76166136351446,2.419202572378628,11,-2.9650001525878906,-4.180000305175781,-4.10250186920166,-4.810001373291016,0.5,0,0.03976579268468283,-1.2518487121886435,49.0,1.9473705344594505,47.97999954223633,2.46935820384258,47.66999816894531,0.03976579268468283
10257,2020-11-17,49.77999877929688,49.9900016784668,48.97999954223633,49.18999862670898,19426000.0,0.00484452683355352,-1.000007553868525,4.214305177111604,84.452282768728,63.52698035781475,-3.274304975352557,-5.050363102118773,-4.447633208739347,-6.280043384134473,12.488108772873243,1.0100021362304688,0.5337623537281431,4.544998741149911,-0.7353934707570104,9.825390953056832,1.9048026351964467,7.185194847103375,-5.779865363561996,92.68283281540361,27.840722978696007,2.6401961059534615,11,-2.809997558593757,-4.299997329711921,-4.367499351501472,-5.049999237060554,0.6000022888183452,1,0.033145873168745954,-1.2727146622277707,49.540000915527344,-1.2518487121886435,49.0,1.9473705344594505,47.97999954223633,0.033145873168745954
10258,2020-11-18,49.13999938964844,50.38000106811523,49.040000915527344,49.599998474121094,18279200.0,-0.012856556957462462,-3.0606309316008895,-0.7796592635696318,77.94116461153374,67.24545720448602,-1.9908502167291289,-4.265176194349991,-3.7397787887729095,-5.534437905913165,13.817743755956643,1.3400001525878835,1.2595722739348147,3.673999404907228,-1.8722207419693575,9.220219551783813,0.9008893314689388,6.447109478345517,-4.42108178238572,60.38334647555013,-8.261241632548433,2.773110073438291,11,-1.9749984741210938,-3.464998245239258,-3.7274999618530273,-4.409999847412109,1.970001220703125,2,0.04517707057950804,-1.000007553868525,49.77999877929688,-1.2727146622277707,49.540000915527344,-1.2518487121886435,49.0,0.04517707057950804
10259,2020-11-19,49.47999954223633,49.7400016784668,49.0,49.209999084472656,13484500.0,0.006919010110112422,-1.1449366703708004,-0.5869586850878211,84.80767693040154,71.00074514769739,-1.7060418776299215,-4.491270487112047,-3.987876125542442,-5.766421452325687,15.19093595856264,0.7400016784667969,1.8517027000925026,3.795499610900876,-2.029008725584042,9.620007947385794,0.8832454426584135,6.707753779143339,-3.9685302504542577,66.03769782432843,-8.888037849866578,2.9122541682424603,11,-1.3149986267089844,-3.8049983978271484,-4.109999656677246,-4.719999313354492,2.0699996948242188,3,0.028698504381158063,-3.0606309316008895,49.13999938964844,-1.000007553868525,49.77999877929688,-1.2727146622277707,49.540000915527344,0.028698504381158063
10260,2020-11-20,49.16999816894531,49.68000030517578,49.099998474121094,49.27999877929688,19830000.0,-0.006265185451879374,-3.6400146484375,-0.4074089772390379,89.36167416851599,74.07989591317333,-0.7472177055418143,-4.066038848826494,-3.6086339174270563,-5.360605876373242,16.34415051086329,0.5800018310546875,2.3310580163278303,3.27999839782715,-2.7385231604580866,9.298519956112386,0.27073761868453516,6.2892591769697646,-2.9769344284766035,13.571315687652996,-66.08911509252187,3.0092607791426174,11,-1.0049972534179688,-3.494997024536133,-3.7999982833862305,-4.409997940063477,2.0400009155273438,4,0.02440514150145634,-1.1449366703708004,49.47999954223633,-3.0606309316008895,49.13999938964844,-1.000007553868525,49.77999877929688,0.02440514150145634
10261,2020-11-23,49.81000137329102,49.97999954223633,48.790000915527344,49.09000015258789,14676800.0,0.01301613236076804,1.2452855991247769,-6.545429324455183,88.69750176568166,76.97232659512665,-1.089494409938709,-4.458951943852874,-4.189874624223812,-5.892915336829844,17.383609111553117,1.1899986267089844,2.8125869521337066,3.618001556396493,-2.5567397460093133,9.792742858802299,0.5306309051935898,6.705372207599396,-3.0307664069517983,64.15096603000488,-17.172717576339977,3.0873706512029035,11,-1.0600013732910227,-4.135000228881843,-4.440001487731941,-5.050001144409187,2.5900001525878764,0,0.004216002382711359,-3.6400146484375,49.16999816894531,-1.1449366703708004,49.47999954223633,-3.0606309316008895,49.13999938964844,0.004216002382711359
10262,2020-11-24,52.34000015258789,52.4900016784668,49.91999816894531,50.0,31754000.0,0.05079298754353179,-1.0559996704106591,3.249994701818304,90.22344027266897,80.289069042333,-3.2442317664125753,-6.627808982162897,-6.668863625544262,-8.316659774458543,18.75511976159151,2.680000305175774,3.306049229261667,5.703000259399417,-0.9043192773622621,12.310319796161096,2.3993404910185774,9.006660027780256,-5.056657932000029,95.94590554192919,13.251332769933697,3.303659768380839,11,-2.469999313354492,-5.60999870300293,-6.984999656677246,-7.579999923706055,-1.8300018310546875,1,-0.04394343198997541,1.2452855991247769,49.81000137329102,-3.6400146484375,49.16999816894531,-1.1449366703708004,49.47999954223633,-0.04394343198997541
10263,2020-11-25,51.79999923706055,52.20000076293945,50.77999877929688,52.16999816894531,19322100.0,-0.010317174511904281,5.604597109729126,-0.1581191913494409,85.04230793660928,82.89518228992745,-2.298492264497547,-5.601593840187704,-6.094359424908852,-7.6683143884034735,19.08989316084306,1.5600013732910085,3.46062777454145,4.671999359130858,-1.9376662856476443,11.28166500390936,1.3671665367416068,7.976832181520109,-3.6835915032120568,81.35128921276007,-0.6418982041253258,3.304832822389251,11,-1.6899986267089844,-5.069997787475586,-6.462498664855957,-6.814998626708984,-1.8199996948242188,2,-0.027413092468336897,-1.0559996704106591,52.34000015258789,1.2452855991247769,49.81000137329102,-3.6400146484375,49.16999816894531,-0.027413092468336897
10264,2020-11-27,51.75,52.209999084472656,51.31000137329102,51.31000137329102,6243700.0,-0.0009652362509066092,-3.0909114553983468,-1.1891889105399167,84.38093321232874,84.35879451966245,-1.8522652717499781,-5.13020973486428,-5.970073887053289,-7.503892362070715,20.05899681206909,0.8999977111816335,3.5715366669627002,4.187500190734866,-2.4386831066957058,10.813683488165438,0.8744085420195802,7.500591839450152,-2.933817235012583,79.99995876003806,-0.6114946227271645,3.313091648715284,11,-1.1099987030029297,-5.019998550415039,-6.4524993896484375,-6.719999313354492,-1.1899986267089773,4,-0.012367137964221064,5.604597109729126,51.79999923706055,-1.0559996704106591,52.34000015258789,1.2452855991247769,49.81000137329102,-0.012367137964221064
10265,2020-11-30,50.2400016784668,51.47999954223633,49.84000015258789,51.13000106811523,34359800.0,-0.02917871152721163,1.062897065315445,-2.0227321987463642,66.34615345427599,83.47257056897155,-0.16525323168006878,-3.151732409983559,-4.391487706658978,-5.879904945978055,20.493374280841635,1.9099998474121094,3.7168132114204013,2.2775018692016573,-3.94968773243847,8.504691470841784,-0.8360929316184027,5.391096670021717,-0.8360078873226797,39.189201728366804,-39.32492044930111,3.1135948008200622,11,0.39999961853027344,-3.510000228881836,-5.05000114440918,-5.130001068115234,0.4199981689453125,0,0.02607479129832968,-3.0909114553983468,51.75,5.604597109729126,51.79999923706055,-1.0559996704106591,52.34000015258789,0.02607479129832968
10266,2020-12-01,51.02000045776367,51.27000045776367,50.11000061035156,50.75,14369600.0,0.015525452890882141,2.012984825440548,-0.30337150890668374,67.01570136881676,81.53517263564808,-0.7970551705768969,-3.3456029457564824,-5.07372290977267,-6.559701616086521,20.403427784969423,1.1599998474121094,3.8563234480842254,2.576500701904294,-2.9647263446855945,8.117727748494183,-0.19411282139065378,5.347114225199242,-1.1800003051757812,44.52828776332192,-31.131297112966358,2.7706135232949447,12,-0.37999916076660156,-4.289999008178711,-5.829999923706055,-5.909999847412109,0.5200004577636719,1,0.0037240028421063887,1.062897065315445,50.2400016784668,-3.0909114553983468,51.75,5.604597109729126,51.79999923706055,0.0037240028421063887
10267,2020-12-02,51.04999923706055,51.34000015258789,50.81000137329102,50.93000030517578,14438000.0,0.0005879807727895425,-1.944463871316477,0.44443973494963196,67.82701071374676,80.4113777581162,-0.701756444566044,-2.8582072495640887,-5.0522730580406545,-6.4887856290341475,20.376068487829368,0.5299987792968679,3.791565754402754,2.184999465942383,-2.7392075299042773,7.109206461789043,-0.27710403198094724,4.647102963865713,-1.2099990844726562,51.05483670030148,-22.22332676491385,2.46210349792333,12,-0.40999794006347656,-4.319997787475586,-6.039999961853027,-5.939998626708984,0.470001220703125,2,0.026444707326034544,2.012984825440548,51.02000045776367,1.062897065315445,50.2400016784668,-3.0909114553983468,51.75,0.026444707326034544
10268,2020-12-03,51.59000015258789,51.72000122070313,50.68000030517578,50.77000045776367,14677200.0,0.010577882930413951,-1.0800018310547017,6.833391613949201,68.58908831476792,78.60931235637912,-0.9584704768882588,-2.926863527258263,-5.506732314837393,-6.933926158029394,21.966234738637542,1.0400009155273509,3.6504982225893556,2.330500411987302,-2.0898574411456465,6.75085826512025,0.12032148542083121,4.5406793385537725,-1.4799995422363281,73.83969572544468,3.070497621040431,2.2101789265664737,12,-0.9499988555908203,-4.85999870300293,-6.670000076293945,-6.479999542236328,-1.5800018310546875,3,-0.020934325021522815,-1.944463871316477,51.04999923706055,2.012984825440548,51.02000045776367,1.062897065315445,50.2400016784668,-0.020934325021522815
10269,2020-12-04,51.68999862670898,51.90999984741211,51.4900016784668,51.75,12258100.0,0.0019383305645535032,1.2105104652913719,-0.07317243368472848,65.30147618851288,75.93595702526767,-0.7956882176256315,-2.581107523293717,-5.529224353617899,-6.949974074502393,23.84647204556487,0.4199981689453125,3.3885235501743907,2.0634988784789954,-1.827740104270923,5.954737861228914,0.11787938710403978,4.009118369853951,-1.1991978454589756,89.37192013828707,20.460325782970102,1.9456194913749578,12,-1.049997329711907,-4.959997177124016,-7.4949989318847585,-6.984998703002923,-1.529998779296868,4,-0.033081817177473605,-1.0800018310547017,51.59000015258789,-1.944463871316477,51.04999923706055,2.012984825440548,51.02000045776367,-0.033081817177473605
10270,2020-12-07,51.93000030517578,52.02000045776367,51.2400016784668,51.58000183105469,12195900.0,0.00464309701766541,1.94339839926297,-5.833174391251137,64.07538275037493,73.20016602356692,-0.6738768363983212,-2.35925457476376,-5.701839830564907,-7.106651406269904,25.527298130996,0.779998779296875,3.2899937411628457,1.9335004806518583,-1.2624528968985302,5.129453858202247,0.3355237918766676,3.531477169427049,-1.25,95.28794974984771,28.386640840286702,1.5979766887751943,12,-0.7649993896484375,-5.19999885559082,-7.777501106262207,-7.2350006103515625,-2.3499984741210938,0,-0.02638164690609901,1.2105104652913719,51.68999862670898,-1.0800018310547017,51.59000015258789,-1.944463871316477,51.04999923706055,-0.02638164690609901
10271,2020-12-08,51.40999984741211,51.79999923706055,51.209999084472656,51.29999923706055,13352400.0,-0.010013488440358098,-3.0689537239220224,0.31428882833787464,59.29305007431477,69.76345600152754,0.10834487143783633,-1.5874964275027565,-5.138771293102991,-6.506143154443521,25.5700028237167,0.720001220703125,3.0879566506448697,1.2020000457763658,-1.76049280299533,4.1644928945480615,-0.27924637860948565,2.683246470162217,-0.4403993225097622,54.47757157538439,-8.784052546651708,1.481246424385849,12,-0.38500022888183594,-4.679998397827148,-7.380000114440918,-6.784999847412109,-2.720001220703132,1,-0.014588601482708463,1.94339839926297,51.93000030517578,1.2105104652913719,51.68999862670898,-1.0800018310547017,51.59000015258789,-0.014588601482708463
10272,2020-12-09,51.2599983215332,52.36000061035156,51.1500015258789,51.61999893188477,17327400.0,-0.0029177499771273485,-3.1724523486930467,-3.2727146622278354,62.80192190653718,67.29230199818622,0.09950087943401797,-1.2254568589503876,-4.928503590746175,-6.272016318134078,26.341382441954597,1.2099990844726634,2.8769964876354948,0.8774986267089844,-1.8847119394500282,3.639709192867997,-0.5036066563705219,2.2586039097884907,1.2300033569335938,34.52368517854143,-27.899847210799308,1.381105283079505,12,-0.15999794006347656,-4.139997482299805,-7.619997978210449,-7.024997711181641,-2.4099998474121094,2,0.005462399593495926,-3.0689537239220224,51.40999984741211,1.94339839926297,51.93000030517578,1.2105104652913719,51.68999862670898,0.005462399593495926
10273,2020-12-10,50.47999954223633,51.27999877929688,50.25,51.27999877929688,17304100.0,-0.015216519797840333,1.5749994039529558,2.2222163353536826,55.733944151439964,64.10930321364302,0.7516061290064044,-0.23625901983949404,-4.0979939274885595,-5.421473441643059,26.825160197121743,1.029998779296882,2.6375082426593437,-0.043000221252441406,-2.492430684055371,2.4064302415504883,-1.2677154526539027,1.18171501014902,1.9832021331787075,10.90044908555767,-48.95643538168801,1.2247152314014642,12,0.6200008392333984,-2.5349979400634766,-6.8899993896484375,-6.244998931884766,-1.5999984741211009,3,0.0206022370237382,-3.1724523486930467,51.2599983215332,-3.0689537239220224,51.40999984741211,1.94339839926297,51.93000030517578,0.0206022370237382
10274,2020-12-11,50.93000030517578,51.11000061035156,50.13000106811523,50.56999969482422,19640200.0,0.008914436747625931,1.7222163353537263,-0.4500011920940284,59.9322912809632,63.3966518610527,0.1933935266469362,-0.47845190167340945,-4.4970161689147545,-5.7975971972971365,27.225683881049857,0.9799995422363352,2.1148026425396154,0.25950050354003906,-1.880951718874421,2.399952725954499,-0.8107256076671874,1.3297266147472655,1.4446733032226504,35.87441261347892,-28.604737549231167,1.070226111207229,12,0.30500030517578125,-2.7099990844726562,-7.364999771118164,-6.694999694824219,-1.799999237060554,4,-0.018064048264870736,1.5749994039529558,50.47999954223633,-3.1724523486930467,51.2599983215332,-3.0689537239220224,51.40999984741211,-0.018064048264870736
10275,2020-12-14,50.9900016784668,51.27000045776367,50.75,50.849998474121094,14005700.0,0.0011781145284013306,-2.058824849375624,0.38889713050481073,57.125606758096524,62.297752459861556,0.28046120911011485,-0.4023520376992309,-4.462703908057669,-5.781345304050383,27.06294255770606,0.5200004577636719,1.6824191158165789,0.22000179290771626,-1.7734507097199383,2.213454295535371,-0.7767244584061146,1.2167280442215471,1.249991577514642,38.5650577079996,-24.883406249220243,0.9967262513138277,12,0.25499916076660156,-2.770000457763672,-7.607501029968262,-6.755001068115234,-2.3100013732910156,0,-0.016277736884350746,1.7222163353537263,50.93000030517578,1.5749994039529558,50.47999954223633,-3.1724523486930467,51.2599983215332,-0.016277736884350746
10276,2020-12-15,51.5099983215332,52.099998474121094,51.29999923706055,51.38000106811523,18869000.0,0.010198011883690627,-4.517218699850043,0.9285305577505207,43.38116207787341,59.58154705587564,-0.18184240571158483,-0.8086542822498615,-4.90167699073082,-6.235022483981751,26.84601350061041,1.1099967956542969,1.2596092392232805,0.6414985656738281,-1.2897653733914538,2.57276250473911,-0.3241334038588093,1.6071305352064655,0.6033954031762647,61.88329760974112,2.4403877629795545,0.9656319695326402,12,-0.2649974822998047,-2.289997100830078,-8.244997024536133,-7.274997711181641,-2.539997100830071,1,-0.037468385815724314,-2.058824849375624,50.9900016784668,1.7222163353537263,50.93000030517578,1.5749994039529558,50.47999954223633,-0.037468385815724314
10277,2020-12-16,51.43000030517578,52.06999969482422,51.0099983215332,51.68000030517578,13129800.0,-0.0015530580268720007,1.05825753311013,-1.9231175538469516,46.81584053103794,57.16229730212786,-0.04724044007265604,-0.6310589356479284,-4.698005071812098,-6.091850048286695,26.747653704149414,1.0600013732910156,1.197705733102957,0.4790004730224595,-1.3966484757400792,2.3546494217849983,-0.4588240013588134,1.4168249474037324,-1.299999237060554,65.98989587992801,8.933321439337846,0.937824474381271,12,-0.1849994659423828,-2.2099990844726562,-6.829999923706055,-6.829999923706055,-1.3400001525878906,2,-0.05327633020043088,-4.517218699850043,51.5099983215332,-2.058824849375624,50.9900016784668,1.7222163353537263,50.93000030517578,-0.05327633020043088
10278,2020-12-17,51.36000061035156,51.88000106811523,51.08000183105469,51.540000915527344,13464900.0,-0.0013610673616343272,-1.1621663419009427,0.720001220703125,46.65523346886536,55.090492555500354,-0.014859851757286435,-0.40708625390593056,-4.517102078126655,-5.952853081154146,26.441926710092734,0.7999992370605398,1.064716605294322,0.2980007171630845,-1.3785822057733554,1.9745836400995245,-0.5402907443051319,1.136292178631301,-1.1911995697021567,62.43660719991183,7.94008674897654,0.8382914614682184,12,-0.11499977111816406,-1.5550003051757812,-6.760000228881836,-6.760000228881836,-2.94000244140625,3,-0.04887075752340586,1.05825753311013,51.43000030517578,-4.517218699850043,51.5099983215332,-2.058824849375624,50.9900016784668,-0.04887075752340586
10279,2020-12-18,50.9000015258789,51.599998474121094,50.4000015258789,51.56000137329102,31640400.0,-0.008956368360711231,2.2432610768874075,3.666659602424527,56.90377136691592,54.29364684622714,0.3590515314446989,0.1736537218176224,-3.9602192366608406,-5.436848494273569,25.906869290882938,1.1999969482421946,0.9060768452094976,-0.23299846649170775,-1.7390995319452287,1.2731025989618132,-0.9860489992184682,0.5200520662350527,-0.6931765121459961,29.41181750455508,-25.90476717866074,0.7530505327267598,12,0.3449993133544993,-1.0300006866455007,-6.300001144409173,-6.300001144409173,0.6999969482421946,4,-0.03968566595693812,-1.1621663419009427,51.36000061035156,1.05825753311013,51.43000030517578,-4.517218699850043,51.5099983215332,-0.03968566595693812
10280,2020-12-21,50.36999893188477,50.6500015258789,49.47999954223633,50.52000045776367,19672400.0,-0.010412624324277475,4.707275772236859,0.2272750917550345,42.8255882887921,52.463928870057956,0.7202373947760208,0.841300799796521,-3.3229869398386924,-4.849681260371177,25.042962123605705,1.420001983642571,0.6705025503672175,-0.8230010986328082,-2.073803902724734,0.42780170545911744,-1.4484025006787746,-0.19759969658684184,1.700000762939446,33.96945620157944,-21.77357546873062,0.6254014020459638,12,0.5500011444091726,-0.25999832153321023,-5.769998550415046,-5.769998550415046,-0.799999237060554,0,-0.024617786183525503,2.2432610768874075,50.9000015258789,-1.1621663419009427,51.36000061035156,1.05825753311013,51.43000030517578,-0.024617786183525503
10281,2020-12-22,50.02000045776367,50.31000137329102,49.79999923706055,50.0,13739800.0,-0.006948550358208294,-1.4285701310615138,-0.13333502873710004,39.381452542791486,49.86165449630843,0.95249419391331,1.2731116337988055,-2.904366264908454,-4.430081621345984,24.443157673968468,0.5699996948242259,0.46188138603470463,-1.183499526977542,-2.388091538359653,0.021092484404569234,-1.785795532668594,-0.5812035212864899,1.998199234008787,20.849454969637073,-34.02068691780365,0.602296005691054,12,0.7699985504150391,0.6200008392333984,-4.715000152587891,-4.909999847412109,0.13000106811522727,1,-0.026789287091657954,4.707275772236859,50.36999893188477,2.2432610768874075,50.9000015258789,-1.1621663419009427,51.36000061035156,-0.026789287091657954
10282,2020-12-23,50.040000915527344,50.27000045776367,49.6500015258789,50.1500015258789,12934200.0,0.00039984921192792733,2.5428664850136644,-5.499904634750742,32.10161723856318,47.23584039487768,0.8283474799135675,1.1298965030405625,-2.8508734077732356,-4.3809354088810935,22.54074309878551,0.6199989318847727,0.23838997426081932,-1.0484991073608398,-2.2352724168879377,0.13827420216625796,-1.6418857621243887,-0.45511245259729094,1.9274347732543902,23.33337571883163,-27.933615643000923,0.5933866547635495,12,0.7499980926513672,0.6000003814697266,-4.072500228881836,-4.680000305175781,1.1399993896484375,2,-0.021382887195195766,-1.4285701310615138,50.02000045776367,4.707275772236859,50.36999893188477,2.2432610768874075,50.9000015258789,-0.021382887195195766
10283,2020-12-24,50.38000106811523,50.43999862670898,50.09000015258789,50.20000076293945,3875300.0,0.006794567273526564,1.3333587650365577,-1.6363573311139266,35.66742181539534,44.539743787592364,0.5282186598932554,0.7147022312888325,-3.09224898948991,-4.654378943691924,20.549262494710117,0.3999977111816335,0.09522250399432863,-0.6374990463256935,-1.8149151840150495,0.5399170913636624,-1.226207115170368,-0.04879097748101913,1.5376858977355994,42.45292355306807,-3.8290604795314565,0.5887080688446772,12,0.40999794006348367,0.26000022888184304,-4.154999732971184,-4.899999618530266,0.09000015258790484,3,-0.00575627053153982,2.5428664850136644,50.040000915527344,-1.4285701310615138,50.02000045776367,4.707275772236859,50.36999893188477,-0.00575627053153982
10284,2020-12-28,51.11000061035156,51.36000061035156,50.52999877929688,50.77999877929688,13510700.0,0.014489867541871426,-1.000000000000017,1.8333403975755849,41.897232307636635,42.8477021819857,-0.19395962607457307,-0.06925352409662366,-3.7076274898334773,-5.29821151290858,18.729694526350727,0.9799995422363352,-0.058756968597542425,0.12450046539306925,-1.0028146415939716,1.25181557238011,-0.4391570881004512,0.6881580188865897,0.7589326070269777,86.70213521470849,44.69329030886715,0.5636575534935206,12,-0.32000160217285156,-0.4699993133544922,-4.689999580383301,-5.434999465942383,0.3400001525878906,0,-0.05263162608652816,1.3333587650365577,50.38000106811523,2.5428664850136644,50.040000915527344,-1.4285701310615138,50.02000045776367,-0.05263162608652816
10285,2020-12-29,51.54999923706055,51.72999954223633,51.040000915527344,51.15999984741211,11245200.0,0.008608855829672413,-1.1904813805631245,1.1818097748185394,51.405617567844985,43.7393083475381,-0.6103541398445742,-0.4280233672752871,-4.040036103671483,-5.657870726505756,18.303264356464982,0.6899986267089844,-0.07672701899769407,0.4989992141723647,-0.5977494252506901,1.5957478535954195,-0.04937510553916269,1.047373533883892,0.271155306815146,91.34613092126864,48.811270768197716,0.5483743197115277,12,-0.7749996185302734,-0.9099979400634766,-4.629998207092285,-5.874998092651367,-0.4399986267089844,1,0.0009699173191179966,-1.000000000000017,51.11000061035156,1.3333587650365577,50.38000106811523,2.5428664850136644,50.040000915527344,0.0009699173191179966
10286,2020-12-30,51.209999084472656,51.93000030517578,51.18999862670898,51.68999862670898,9954000.0,-0.006595541369930014,-1.846157796280623,-1.2307699831761625,49.51644785627799,44.03937582812033,-0.3546827760556681,-0.07700736908371653,-3.554525868500363,-5.237734633576231,17.909269695432894,0.740001678466804,-0.18357354700188466,0.14949913024902628,-0.9494082937050763,1.2484065542031288,-0.399954581728025,0.6989528422260776,-1.7299995422363281,68.42098218468509,23.845294122870804,0.5494537119770514,12,-0.5049991607666016,-0.5699977874755859,-4.2899980545043945,-5.534997940063477,0.6399993896484375,2,-0.03202498377207941,-1.1904813805631245,51.54999923706055,-1.000000000000017,51.11000061035156,1.3333587650365577,50.38000106811523,-0.03202498377207941
10287,2020-12-31,52.4000015258789,52.47999954223633,51.2400016784668,51.36000061035156,11651200.0,0.02323769698654532,1.0666683620919852,-2.1666706403134586,67.20432496583516,46.32260821667253,-1.5562801104071085,-1.2234102011601564,-4.580255872758023,-6.3432208592169275,17.600852673414163,1.2700004577636719,-0.2314990569926323,1.2720014572143512,0.020550330097684366,2.523452584331018,0.6462758936560178,1.8977270207726846,-2.87100196838378,96.6528018080709,45.84213409663171,0.6257255635583319,12,-1.420001983642571,-1.4150009155273366,-5.187500953674309,-6.7250003814697195,0.31999969482423296,3,-0.04293893004733573,-1.846157796280623,51.209999084472656,-1.1904813805631245,51.54999923706055,-1.000000000000017,51.11000061035156,-0.04293893004733573
10288,2021-01-04,50.5099983215332,52.4000015258789,49.61999893188477,52.27999877929688,22302100.0,-0.03606876239139567,1.7661635456462341,-1.7019220188534094,47.00853307510768,45.2231372953605,0.2240295281802176,0.6129602022889387,-2.5526147721054357,-4.378354695251289,16.493464612306298,2.7800025939941264,-0.2415548191712773,-0.5640016555786147,-1.8246847637282215,0.6966814525709921,-1.1943432096534181,0.06633989849618871,1.970001220703125,31.118853136854064,-20.68965533090428,0.6303415540748034,1,0.470001220703125,0.470001220703125,-2.2099971771240234,-3.779996871948242,2.240001678466797,0,0.01326473977246101,1.0666683620919852,52.4000015258789,-1.846157796280623,51.209999084472656,-1.1904813805631245,51.54999923706055,0.01326473977246101
10289,2021-01-05,49.97999954223633,50.29999923706055,49.20000076293945,50.15999984741211,17854600.0,-0.010492947869905733,3.782611580117095,0.10169506136919539,43.257660718996775,45.271145343161024,0.6814653319477131,1.0627703896305292,-1.9073193117291964,-3.7814033275174808,15.20663233210356,1.30999755859375,-0.29353368286258785,-1.008500480651854,-2.3240317355833113,0.30703077427960324,-1.6662661081175827,-0.3507348531861254,2.5,23.780459438588004,-28.476245597017517,0.657765627465728,1,0.8600006103515625,0.8600006103515625,-1.5599985122680664,-3.249998092651367,3.25,1,0.009803955241190376,1.7661635456462341,50.5099983215332,1.0666683620919852,52.4000015258789,-1.846157796280623,51.209999084472656,0.009803955241190376
10290,2021-01-06,50.56000137329102,50.77000045776367,49.099998474121094,49.11999893188477,22552600.0,0.01160467859877734,-1.2567543185883374,-8.0,43.70863202485064,45.75194306338982,0.14667403471628404,0.3951275568601389,-2.3612957504939303,-4.291198517135314,14.129378640232654,1.6700019836425781,-0.33223925380923447,-0.3599987030029226,-1.6101608188332648,0.8901634128274196,-0.9850797609180901,0.26508235491224497,1.8400001525878764,43.19533839627038,-7.519653611126195,0.6250810579151703,1,0.2299976348876882,0.2299976348876882,-1.875000000000007,-3.829999923706062,2.6699981689453054,2,0.017602835551317586,3.782611580117095,49.97999954223633,1.7661635456462341,50.5099983215332,1.0666683620919852,52.4000015258789,0.017602835551317586
10291,2021-01-07,50.65999984741211,50.97999954223633,50.099998474121094,50.20000076293945,20230800.0,0.0019778178679779046,-1.6666551070421232,0.31944326707074133,44.914134076720224,47.17555604540726,0.16428269252574523,0.24881700072941726,-2.2899215230025405,-4.325763645449996,13.085844717413714,0.8800010681152344,-0.4043463017323248,-0.22250022888183452,-1.4556541308869981,1.010653673123329,-0.8390771798844199,0.39407672212075084,1.542001495361319,46.15387219865312,-2.5203481017439557,0.6165769510025828,1,0.12999916076660156,0.12999916076660156,-1.9749984741210938,-3.9299983978271484,2.1800003051757812,3,0.008882762816716516,-1.2567543185883374,50.56000137329102,3.782611580117095,49.97999954223633,1.7661635456462341,50.5099983215332,0.008882762816716516
10292,2021-01-08,51.540000915527344,51.65999984741211,50.31000137329102,50.36000061035156,22140400.0,0.01737072780824711,-1.109374627470627,2.5652231602341895,51.073986875264026,48.887396607614896,-0.5370430643415176,-0.6420496329212426,-2.9741522933490927,-5.13071776973397,11.814111927172918,1.3499984741210866,-0.33312419921665537,0.64350070953369,-0.6138195778818627,1.9008209969492427,0.014840565825913643,1.2721608532414663,0.47588025512694543,73.93939954408646,25.890437443557005,0.6286601437077778,1,-0.7500019073486328,-0.7500019073486328,-2.854999542236328,-4.809999465942383,1.4500007629394531,4,0.006014698352486025,-1.6666551070421232,50.65999984741211,-1.2567543185883374,50.56000137329102,3.782611580117095,49.97999954223633,0.006014698352486025
10293,2021-01-11,51.52000045776367,51.7400016784668,50.72999954223633,51.7400016784668,18794300.0,-0.00038805699278998684,8.181786655569427,-0.18644166424207156,53.90427231343916,50.22151216381517,-0.3780878192767858,-0.5693298450798565,-2.7075102501448143,-5.035184484025933,11.422949365879644,1.0100021362304688,-0.2028312137674675,0.5715002059936509,-0.699244094367721,1.8422445063550228,-0.06387194418703501,1.2068723561743369,0.3209277510986226,91.66663054268338,39.55577889862945,0.6353721501806867,1,-0.7300014495849609,-0.7300014495849609,-2.8349990844726562,-4.789999008178711,1.0400009155273509,0,0.023291940067493355,-1.109374627470627,51.540000915527344,-1.6666551070421232,50.65999984741211,-1.2567543185883374,50.56000137329102,0.023291940067493355
10294,2021-01-12,50.0099983215332,51.54999923706055,49.61000061035156,51.290000915527344,20999500.0,-0.029309047414865175,1.1555549433199324,5.818161326120127,47.98206067075331,49.84111695302721,1.0722257956972072,0.915133457408615,-0.998144683841204,-3.4541504922115394,10.783481965014095,1.9399986267089844,-0.06725797584504534,-0.8925018310546875,-2.230873273306571,0.44586961119719604,-1.5616875521806293,-0.22331610992874573,1.7300033569335938,34.46964935171899,-19.11243258321857,0.6691857211259402,1,0.7800006866455078,0.7800006866455078,-1.3249969482421875,-3.279996871948242,2.0900001525878906,1,0.054789077593050184,8.181786655569427,51.52000045776367,-1.109374627470627,51.540000915527344,-1.6666551070421232,50.65999984741211,0.054789077593050184
10295,2021-01-13,50.15999984741211,50.38000106811523,49.52000045776367,49.61999893188477,16227000.0,0.0029994307321206115,-1.3243326838019047,-0.42187486030189136,50.802747979131176,49.984039188899786,0.7870884095477493,0.7375780382197661,-0.9164942212946983,-3.530728436269925,10.018320982195576,0.8600006103515554,0.039683867727489996,-0.7010002136230469,-2.0788388025956905,0.6768383753495968,-1.3899195081093723,-0.01208091913672149,1.5800018310546875,28.82878548353839,-27.70018246487961,0.6889192944863229,1,0.6299991607666016,0.6299991607666016,-1.4749984741210938,-3.4299983978271484,2.3400001525878906,2,0.061204140832600284,1.1555549433199324,50.0099983215332,8.181786655569427,51.52000045776367,-1.109374627470627,51.540000915527344,0.061204140832600284
10296,2021-01-14,49.58000183105469,50.27000045776367,49.43999862670898,50.15999984741211,18806000.0,-0.011562958893975073,1.0750065565171958,-1.0740685796634737,47.52155836852745,47.797065122532274,1.2421849872673079,1.2285609090837966,-0.079727823312993,-2.8767406456316778,8.656911688126257,0.8300018310546946,0.0490784472103627,-1.1844984054565444,-2.639153328718976,0.2701565178058871,-1.9118258670877637,-0.4571709438253251,2.0015996551513666,6.087087764457974,-52.3837401585841,0.7273274616312169,1,1.1699981689453125,1.2099971771240234,-0.6325006484985352,-2.8500003814697266,3.759998321533203,3,0.07361834563094849,-1.3243326838019047,50.15999984741211,1.1555549433199324,50.0099983215332,8.181786655569427,51.52000045776367,0.07361834563094849
10297,2021-01-15,48.68999862670898,49.2599983215332,48.1500015258789,49.209999084472656,25973100.0,-0.01795085057435908,2.58064099329968,0.8965555796715525,41.40386157202631,47.174323844412115,1.7328034069475535,2.0055928049419123,1.0226656753472625,-1.9288278446765688,7.888194199744003,1.4300003051757884,-0.06443815608983527,-1.9375015258789148,-3.625626341680487,-0.24937671007734252,-2.781563933779701,-1.0934391179781286,2.742706678771981,15.041701333656333,-43.57757288112422,0.8440624079007848,1,1.2550029754638743,1.62500190734864,0.18750190734863992,-1.9599971771240163,4.710002899169922,4,0.08523314115688696,1.0750065565171958,49.58000183105469,-1.3243326838019047,50.15999984741211,1.1555549433199324,50.0099983215332,0.08523314115688696
10298,2021-01-19,48.849998474121094,49.09000015258789,48.31000137329102,48.66999816894531,18946300.0,0.003286092666356044,1.3636195496370063,-0.34615412830575765,37.796977576524554,46.56758127302631,1.466821635058139,1.7369633527232793,1.046477348413319,-2.0231726162535963,7.077934263087522,0.7799987792968679,-0.14980519138995874,-1.6520015716552763,-3.478377642937751,0.17437449962719853,-2.5651896072965172,-0.7388135360140353,2.320090528991699,20.588159396110743,-33.05453720895068,0.9131880356412374,1,1.0950031280517578,1.4650020599365234,0.26000213623046875,-2.119997024536133,3.390003204345703,1,0.08474930058675278,2.58064099329968,48.68999862670898,1.0750065565171958,49.58000183105469,-1.3243326838019047,50.15999984741211,0.08474930058675278
10299,2021-01-20,48.88000106811523,49.16999816894531,48.65999984741211,48.9900016784668,15814200.0,0.000614177992452225,1.1702352158174114,-0.6111134658585569,34.915287989799864,45.590543046909566,1.4129633073389911,1.631516770226419,1.1834701281000974,-1.9992931896040673,6.912233582914104,0.5099983215332031,-0.4662018501242997,-1.5209989547729563,-3.473745511385971,0.43174760184005834,-2.497372233079467,-0.5446256764664454,2.048480936818855,32.73541220121762,-15.471407188800008,0.9763732783065079,1,1.0650005340576243,1.43499946594239,0.6424999237060618,-2.1499996185302663,3.840000152587905,2,0.07528642031017241,1.3636195496370063,48.849998474121094,2.58064099329968,48.68999862670898,1.0750065565171958,49.58000183105469,0.07528642031017241
10300,2021-01-21,49.13000106811523,49.27000045776367,48.2400016784668,48.5,22602300.0,0.005114566173016755,1.263733960452901,-5.727250658898164,38.12788360836701,44.83651521709254,1.0491110910231427,1.3532372728717732,1.1010107708354582,-2.198839243242837,7.711140195623334,1.029998779296875,-0.5083503338653017,-1.2089990615844783,-3.2429419958101775,0.8249438726412208,-2.2259705286973244,-0.1920275944716323,1.576202498494439,46.22641679187382,0.5527362354036995,1.0169714671128487,1,0.8150005340576243,1.18499946594239,0.5974998474121165,-2.3999996185302663,5.319999694824226,3,0.0604518082930261,1.1702352158174114,48.88000106811523,1.3636195496370063,48.849998474121094,2.58064099329968,48.68999862670898,0.0604518082930261
10301,2021-01-22,48.68000030517578,48.93999862670898,48.2599983215332,48.84000015258789,13960700.0,-0.009159388421660197,2.7778130993632613,-0.2539675811832836,26.808006856931968,42.140295215055644,1.3284088171141732,1.7894471930878808,1.6313469133399963,-1.7008083982809339,8.553220714398178,0.8700027465820241,-0.4890437128947269,-1.5919998168945284,-3.754412112171778,0.5704124783827211,-2.673205964533153,-0.5107936692559036,1.8217070981754233,47.3213647092486,7.761754459902988,1.0812061476386239,1,1.2650012969970703,1.635000228881836,1.0525007247924805,-1.9499988555908203,5.569999694824219,4,0.07847164484134295,1.263733960452901,49.13000106811523,1.1702352158174114,48.88000106811523,1.3636195496370063,48.849998474121094,0.07847164484134295
10302,2021-01-25,48.97000122070313,49.13000106811523,48.31999969482422,48.5,16328400.0,0.005957290749986299,1.0506340116082742,-2.9375104308228277,38.006271067703715,40.373850632196145,0.7102008970542428,1.4916522295051138,1.4076871764842593,-1.9445970669111219,9.381122284257911,0.8100013732910085,-0.5142169422700533,-1.2484989166259695,-3.486696522319015,0.989698689067076,-2.367597719472492,-0.1294001137794467,1.3435697124502894,70.87382596071296,28.997064298988583,1.1190988028465216,1,0.8799991607665945,1.344999313354485,1.2624998092651296,-2.239999771118171,4.759998321533196,0,0.08923828513276089,2.7778130993632613,48.68000030517578,1.263733960452901,49.13000106811523,1.1702352158174114,48.88000106811523,0.08923828513276089
10303,2021-01-26,50.09000015258789,50.209999084472656,48.88000106811523,49.1500015258789,23562200.0,0.022871123217600653,1.2542406305260863,1.9999918836439041,50.78459669835962,40.685243524152405,-0.708479699431301,0.36766348754651546,0.37163558600090596,-3.0152339384741538,9.822960140508577,1.329998016357429,-0.5373254979660871,-0.11399993896484517,-2.3515495925862524,2.123549714656562,-1.2327747657755523,1.004774887845862,-1.9399986267089915,93.90867563993083,47.688027486574086,1.118774826810705,1,-0.8249988555908274,0.22500038146972656,0.1425008773803711,-3.3599987030029297,3.8400001525878906,1,0.06608108131778478,1.0506340116082742,48.97000122070313,2.7778130993632613,48.68000030517578,1.263733960452901,49.13000106811523,0.06608108131778478
10304,2021-01-27,48.41999816894531,50.22999954223633,48.31999969482422,49.47000122070313,24670000.0,-0.03334002752156706,-2.055999755859375,-1.1170261550636114,36.79011985198987,39.12828484335893,0.7959664405719522,1.9244729845064938,2.0979163546026456,-1.3069957819813283,9.647806709112073,1.9099998474121094,-0.7399583965076459,-1.6495018005371094,-3.9792411314298235,0.6802375303556047,-2.81437146598347,-0.48463213509074876,-0.22879669189453722,9.045059482504131,-36.006776616806086,1.1648696654463586,1,0.7900028228759766,1.8950023651123047,2.1050024032592773,-1.6899967193603516,6.670001983642578,2,0.0788930948777169,1.2542406305260863,50.09000015258789,1.0506340116082742,48.97000122070313,2.7778130993632613,48.68000030517578,0.0788930948777169
10305,2021-01-28,51.599998474121094,52.290000915527344,49.77999877929688,50.0,29163100.0,0.06567534955454235,-1.4607853036983949,-1.5238036417537282,54.20392503957147,39.87077002903049,-2.4119291113092416,-1.319226892230546,-1.0205756318814991,-4.418224175229014,9.33750156232441,3.8700027465820312,-0.911507750789788,1.527998542785646,-0.808527353644962,3.864524439216254,0.35973559457033844,2.6962614910009535,-3.327245074462894,82.8783623505714,36.397593149020864,1.1682629482153057,1,-1.3799972534179688,-1.2849979400634766,-1.0424976348876953,-4.869997024536133,3.8800010681152344,3,0.021705480226782425,-2.055999755859375,48.41999816894531,1.2542406305260863,50.09000015258789,1.0506340116082742,48.97000122070313,0.021705480226782425
10306,2021-01-29,49.56999969482422,51.20000076293945,49.4900016784668,50.31000137329102,27480200.0,-0.03934106277764671,-2.8000076294139338,-0.46250149011754493,42.01135559943296,39.938269365409,-0.42856670899037397,0.6130383897643839,1.0312023643119446,-2.3303999971542098,8.761930052347285,2.109996795654297,-0.9692634002493392,-0.42000026702881144,-2.7028613653366804,1.8628608312790575,-1.5614308161827424,0.7214302821251195,-1.25,31.48613641430098,-11.04536767095076,1.141430549153934,1,0.6950016021728516,0.7450008392333984,0.9450006484985352,-2.839998245239258,6.0,4,0.09844666326727403,-1.4607853036983949,51.599998474121094,-2.055999755859375,48.41999816894531,1.2542406305260863,50.09000015258789,0.09844666326727403
10307,2021-02-01,50.1500015258789,50.36000061035156,49.099998474121094,49.86000061035156,16865700.0,0.011700662389054761,2.5493063689408024,-0.39189224020164964,44.685811557664735,40.70369536331347,-0.8713158226503026,-0.15196177770418018,0.4724314301815511,-2.838717077055847,7.614142579737575,1.2600021362304688,-1.0621732134885136,0.2725015640258732,-1.7126421128201414,2.257645240871888,-0.7200702743971377,1.265073402448884,-1.5918017578124903,46.09574983280659,9.375527370653927,0.9925718384230086,2,0.11499977111817117,0.16499900817871804,0.5649986267089915,-3.420000076293938,7.059997558593757,0,0.08175470287882991,-2.8000076294139338,49.56999969482422,-1.4607853036983949,51.599998474121094,-2.055999755859375,48.41999816894531,0.08175470287882991
10308,2021-02-02,51.18000030517578,51.47999954223633,50.06999969482422,50.349998474121094,17361400.0,0.02053835987951813,-1.0287776497063505,2.8620662439820754,54.71394552271311,42.90354620030383,-1.716560953921224,-1.1902149824237256,-0.5032977914558643,-3.802927955992992,8.284486079491257,1.4099998474121094,-1.0521288643752627,1.2690002441406278,-0.7825863598849594,3.320586848166215,0.24320694212783422,2.2947935461534215,-2.397892468261716,72.04029549001069,33.588114816761205,1.0257933020127934,2,-0.9149990081787109,-0.8649997711181641,-0.4650001525878906,-4.44999885559082,5.709999084472656,1,0.0498241348545414,2.5493063689408024,50.1500015258789,-2.8000076294139338,49.56999969482422,-1.4607853036983949,51.599998474121094,0.0498241348545414
10309,2021-02-03,50.47000122070313,51.52999877929688,50.41999816894531,51.25,17253300.0,-0.013872588515808304,-1.522714662227787,-0.9397554922327335,51.19507036599025,44.35545584003974,-0.8462990359228613,-0.46548988919848,0.24287862190629284,-3.0213407748562346,9.027531997471847,1.1100006103515696,-0.9084346816453532,0.534501075744636,-1.532202496129699,2.601204647618971,-0.4988507101925279,1.5678528616818,-1.4774197990722726,42.94676169520734,3.141904937177358,1.0333517859371668,2,-0.19500160217285867,-0.15500068664551492,0.24499893188475852,-3.739999771118171,6.6199989318847585,2,0.0685555577726702,-1.0287776497063505,51.18000030517578,2.5493063689408024,50.1500015258789,-2.8000076294139338,49.56999969482422,0.0685555577726702
10310,2021-02-04,51.45000076293945,51.5,50.22999954223633,50.33000183105469,18708100.0,0.01941746618849538,1.0819723902881353,-1.4358983137055572,56.99326108522806,47.70937297651709,-1.6344813969125838,-1.4497222075503728,-0.6788162131734197,-3.9337054045259947,9.681260783499964,1.2700004577636719,-0.7025233239863553,1.4700006484985337,-0.6895610881551377,3.629562385152205,0.390219780171698,2.5497815168253695,-2.2595741716748066,96.70790097486667,50.46355282874788,1.0797808683268364,2,-1.1450004577636719,-1.135000228881836,-0.7350006103515625,-4.719999313354492,6.079998016357429,3,0.07074828640761477,-1.522714662227787,50.47000122070313,-1.0287776497063505,51.18000030517578,2.5493063689408024,50.1500015258789,0.07074828640761477
10311,2021-02-05,51.11000061035156,52.06999969482422,50.93999862670898,51.86000061035156,14203000.0,-0.006608360496523025,-1.0733889087205621,-0.6696434957646602,59.43838268782548,50.09071871208617,-1.0208943146671317,-1.132336015789285,-0.3038924409545274,-3.5369411064608585,10.335458898278851,1.1300010681152415,-0.4635554695830706,1.1075004577636705,-1.0909192712366007,3.3059201867639416,0.008290593263538426,2.2067103222638025,-1.733599559631152,67.67681178779503,16.763229104424056,1.0992098645001351,2,-0.8050003051757812,-0.7950000762939453,-0.4025001525878906,-4.379999160766602,6.930000305175781,4,0.08550183681664225,1.0819723902881353,51.45000076293945,-1.522714662227787,50.47000122070313,-1.0287776497063505,51.18000030517578,0.08550183681664225
10312,2021-02-08,51.849998474121094,52.08000183105469,51.02000045776367,51.06000137329102,14767100.0,0.014478533651585579,-1.4367877578760442,-1.053329467773428,61.19402857606479,51.247322254053415,-1.4632822015775844,-1.9477826922256156,-1.0812096969079263,-4.234296377511406,10.488585497555922,1.0600013732910156,-0.24322494839183406,1.831998443603517,-0.4158787175741878,4.079875604781222,0.7080598630146611,2.955937024192373,-2.2987814315122677,88.55705908029834,32.41096075906395,1.1239385805888542,2,-1.5449981689453125,-1.5349979400634766,-1.1774978637695312,-5.119997024536133,5.650001525878906,0,0.07174544513361591,-1.0733889087205621,51.11000061035156,1.0819723902881353,51.45000076293945,-1.522714662227787,50.47000122070313,0.07174544513361591
10313,2021-02-09,52.72000122070313,52.9900016784668,51.36000061035156,52.0,15090000.0,0.016779224150146543,1.5872988961616945,0.911397294935143,63.48314501393148,54.213213938713594,-2.1467390129587116,-2.8704440429571676,-1.961783265861932,-5.061753130420705,10.798732638221637,1.6300010681152344,0.15887724646615453,2.6420011520385813,0.17221208017754464,5.111790223899618,1.4071066161080665,3.876895687969096,-3.0044571457191935,90.21738229042012,29.824868040600293,1.2348945359305177,2,-1.6750011444091868,-2.1499996185302805,-1.7375011444091868,-5.989999771118171,3.1499977111816406,1,0.08516687708281578,-1.4367877578760442,51.849998474121094,-1.0733889087205621,51.11000061035156,1.0819723902881353,51.45000076293945,0.08516687708281578
10314,2021-02-10,52.75,53.06000137329102,52.040000915527344,53.040000915527344,16432700.0,0.0005690208384343531,5.181786655569204,-0.40277836646462534,62.91012415723631,55.18056939623191,-1.6739704634263006,-2.829725210747391,-2.0006103550930376,-5.0289599536564324,12.128249103285874,1.020000457763679,0.43481218491663043,2.5349998474121094,-0.20779568070742016,5.277795375531639,1.1636020833523446,3.906397611471874,-2.7724993167374308,89.04589495705413,25.751845254900104,1.371397764059764,2,-1.6700000762939453,-2.144998550415039,-1.7700004577636719,-6.019998550415039,2.7099990844726562,2,0.07848340075162907,1.5872988961616945,52.72000122070313,-1.4367877578760442,51.849998474121094,-1.0733889087205621,51.11000061035156,0.07848340075162907
10315,2021-02-11,53.22999954223633,53.31000137329102,52.5099983215332,52.91999816894531,11176400.0,0.00909951738836634,2.4042318337133737,-1.0689668780089974,66.1921689826813,57.867326438815056,-2.1215417242271144,-3.233730471535125,-2.435363384522745,-5.4376293459419,13.50930394444757,0.8000030517578196,0.5574387936386813,2.861499404907228,-0.19412030475267983,5.917119114567136,1.333689550077274,4.389309259737182,-2.9442487899709135,96.62439922611604,30.01653211499206,1.5278098548299552,2,-2.0249996185302734,-2.499998092651367,-2.3899993896484375,-6.499998092651367,3.1399993896484446,3,0.07251551086880581,5.181786655569204,52.75,1.5872988961616945,52.72000122070313,-1.4367877578760442,51.849998474121094,0.07251551086880581
10316,2021-02-12,53.22999954223633,53.599998474121094,52.95000076293945,53.31999969482422,10113300.0,0.0,1.0,-0.2903217867470621,65.47964695194284,60.177752593734844,-1.729665840209229,-3.1054808491829533,-2.414329525742531,-5.356314123634704,14.959366772016308,0.6499977111816406,0.9721460538892828,2.678999519348146,-0.6057397140253968,5.963738752721689,1.0366299026613746,4.321369136034917,-2.581338715447842,85.65894510232415,18.78142177184226,1.6423696166867718,2,-1.3950004577636719,-2.354999542236328,-2.440000534057617,-6.499998092651367,2.9099998474121094,4,0.08078150054554567,2.4042318337133737,53.22999954223633,5.181786655569204,52.75,1.5872988961616945,52.72000122070313,0.08078150054554567
10317,2021-02-16,52.84000015258789,53.22999954223633,52.540000915527344,53.0,10818000.0,-0.007326684069177691,1.2258058561856653,1.7777730682829653,60.55257197863069,60.826488866614575,-1.0258403878196063,-2.5177172170143365,-2.0083615299725324,-4.91055217867742,15.29002542859373,0.6899986267089844,0.9695068140639194,2.0815000534057617,-1.2324338773413857,5.395433984152909,0.4245330880321916,3.738467018779332,-1.7781520551728391,66.07147114621544,2.5052579107506716,1.6569669653735724,2,-0.9250011444091797,-1.9650001525878906,-2.0500011444091797,-6.10999870300293,3.079998016357422,1,0.0984103093853752,1.0,53.22999954223633,2.4042318337133737,53.22999954223633,5.181786655569204,52.75,0.0984103093853752
10318,2021-02-17,52.9900016784668,53.25,52.40999984741211,52.72999954223633,10978500.0,0.0028387873854227585,1.153849915880903,-1.6250149011754047,69.85232048631931,62.89951665776225,-0.9969305721337562,-2.4682033541365485,-2.1577306877359206,-4.990100083450763,15.586041894875846,0.8400001525878906,1.3189131691104308,2.0245014190673842,-1.3046517996904754,5.353654637825244,0.35992480968845797,3.6890780284463105,-1.5728125283129017,60.89758010876795,-9.17006416853912,1.6645766093789285,2,-1.075002670288086,-2.115001678466797,-2.200002670288086,-6.260000228881836,3.30999755859375,2,0.08511036381729165,1.2258058561856653,52.84000015258789,1.0,53.22999954223633,2.4042318337133737,53.22999954223633,0.08511036381729165
10319,2021-02-18,52.56000137329102,52.86999893188477,52.2599983215332,52.68000030517578,14533500.0,-0.008114744132014406,1.4400210572895198,-0.46153056134273507,55.47946965246626,62.73131760967761,-0.2674070475085202,-1.8428549748251442,-1.7353053604176054,-4.4968601618923145,15.918236683641974,0.7300033569335938,1.605287203465231,1.410501098632821,-1.839162763964545,4.660164961230187,-0.2143308326658655,3.0353330299315076,-0.8372189177817191,22.388284895224473,-44.15624448011802,1.6248319312986839,2,-0.29000282287598367,-1.6850013732910227,-1.7700023651123118,-5.829999923706062,2.6199989318847585,3,0.06297559878443537,1.153849915880903,52.9900016784668,1.2258058561856653,52.84000015258789,1.0,53.22999954223633,0.06297559878443537
10320,2021-02-19,52.099998474121094,52.599998474121094,51.77000045776367,52.40999984741211,15143500.0,-0.008751957518092546,1.4057961399609684,2.583367771879226,67.59386592643529,63.63748241396758,0.3291030120452376,-1.2110288869958836,-1.2961160477915783,-3.982835748788837,15.744244372241646,0.8299980163574219,1.6628307343925002,0.8019983291626005,-2.3283462910706234,3.9323429493958244,-0.7631739809540079,2.367170639279209,1.5,18.03269803615837,-50.759317700017974,1.5651723101166106,2,0.21000099182128906,-1.2249984741210938,-1.3099994659423828,-5.369997024536133,3.0900001525878835,4,0.06449137636770819,1.4400210572895198,52.56000137329102,1.153849915880903,52.9900016784668,1.2258058561856653,52.84000015258789,0.06449137636770819
10321,2021-02-22,52.5,52.86000061035156,51.81000137329102,51.97000122070313,13478300.0,0.0076775726985403026,-1.4705908752277848,-1.7096659078323773,66.76175290999828,64.2561184510713,0.16428435647615913,-1.3809753541372132,-1.6959485048737122,-4.335681243852278,15.636758883805568,1.0499992370605398,1.8506870489929526,1.0109998703002958,-1.9056233918681613,3.927623132468753,-0.44731176078393275,2.4693115013845244,1.063398513793942,49.32430865034422,-21.41584623264653,1.4583116310842272,2,-0.020000457763671875,-1.625,-1.710000991821289,-5.769998550415039,2.479999542236328,0,0.07371426536923376,1.4057961399609684,52.099998474121094,1.4400210572895198,52.56000137329102,1.153849915880903,52.9900016784668,0.07371426536923376
10322,2021-02-23,53.34000015258789,53.41999816894531,52.08000183105469,52.79999923706055,18276000.0,0.016000002906435995,2.8285776566757495,1.0188719986180823,65.83576785845133,64.5175209893513,-0.4940910307128732,-1.9782244709057437,-2.5211794903133082,-5.114220504075384,15.89684548266983,1.339996337890625,1.904457701771257,1.632500076293944,-1.1407854349146973,4.405785587502585,0.2458573206896233,3.0191428318982645,0.18753040008544275,95.15162864679785,23.560726372988682,1.3866427556043197,2,-0.6550006866455078,-2.4650001525878906,-2.570000648498535,-6.60999870300293,0.7700004577636719,1,0.05249342386671696,-1.4705908752277848,52.5,1.4057961399609684,52.099998474121094,1.4400210572895198,52.56000137329102,0.05249342386671696
10323,2021-02-24,53.4000015258789,53.52999877929688,52.56999969482422,52.56999969482422,19295800.0,0.0011248851353462541,-1.3132457027300475,1.537037821952826,73.74390236362619,65.72127412339461,-0.5000791802584388,-1.8735944506282678,-2.5402644279191904,-5.112746106765869,17.322290383931684,0.9599990844726634,1.9639819854210856,1.527001380920403,-1.2348909604711977,4.288893722312004,0.14605521022460266,2.9079475516162034,-1.6300010681152273,92.61378537538964,16.68083276580562,1.3809461706958,2,-0.7150020599365163,-2.480001449584954,-3.2700004577636648,-6.670000076293938,1.3499984741211009,2,0.04719094702357207,2.8285776566757495,53.34000015258789,-1.4705908752277848,52.5,1.4057961399609684,52.099998474121094,0.04719094702357207
10324,2021-02-25,52.2400016784668,53.40999984741211,51.95000076293945,53.09000015258789,22603700.0,-0.02172284296377669,-1.0419563257270599,-1.0240922878941168,56.22047367080457,64.61330797763053,0.6481270282548763,-0.4350406815012846,-1.3664909252194661,-3.900265808754156,18.070931943500092,1.4599990844726562,1.913195258278769,0.17600135803222372,-2.0584221677375183,2.4104248838019657,-0.9412104048526473,1.2932131209170947,-0.4348012542724575,26.704640280207016,-44.675405755483254,1.1172117628848728,2,0.44499778747558594,-1.3200016021728516,-2.1100006103515625,-5.120000839233398,2.55999755859375,3,0.07771817435195971,-1.3132457027300475,53.4000015258789,2.8285776566757495,53.34000015258789,-1.4705908752277848,52.5,0.07771817435195971
10325,2021-02-26,52.72000122070313,53.459999084472656,51.88999938964844,52.27000045776367,22782600.0,0.009188352350957052,-1.5950346001670896,-0.5294136126594405,62.40369220062593,64.27153522748421,0.09853877045917869,-0.8715131447228188,-1.828789512153655,-4.303863359009021,18.342682085125784,1.5699996948242188,1.7555708996081876,0.6000007629394588,-1.641586996690883,2.8415885225698005,-0.5207931168757156,1.7207946427546332,-0.8803048294067395,52.90704766382708,-18.15898155634003,1.1207938798151715,2,-0.07000160217285867,-1.8000011444091868,-2.5900001525878977,-4.7749996185302805,2.1199989318847585,4,0.04666159005145487,-1.0419563257270599,52.2400016784668,-1.3132457027300475,53.4000015258789,2.8285776566757495,53.34000015258789,0.04666159005145487
10326,2021-03-01,54.45000076293945,54.709999084472656,52.88000106811523,53.22000122070313,17367300.0,0.032814861573958964,1.0914308633659735,2.7333276819394996,67.37967778078672,65.03010253883487,-1.6094558023502543,-2.3369885433041446,-3.537384008656133,-5.957163713930193,19.233841472158453,1.9899978637695241,1.6483139314715416,2.0860002517700167,-0.046607566667070444,4.218608070207104,1.0196963425514696,3.152304160988564,-2.576498323883051,90.78020036631919,21.020900719429036,1.0663039092185445,3,-1.210000991821289,-2.9650020599365234,-4.319999694824219,-6.229999542236328,0.14999771118164062,0,0.01359041053077803,-1.5950346001670896,52.72000122070313,-1.0419563257270599,52.2400016784668,-1.3132457027300475,53.4000015258789,0.01359041053077803
10327,2021-03-02,54.25,54.77999877929688,54.06999969482422,54.31000137329102,14983100.0,-0.003673108542462722,-2.3809320532965526,-0.04878162245648593,61.23346265576667,64.07245166877347,-1.3280741936728617,-1.9121120222232904,-3.3152819309087604,-5.6600907509900225,20.530787301164832,0.7099990844726634,1.439311308688147,1.6809995651245089,-0.3408692785625078,3.7028684088115256,0.6700651432810005,2.6919339869680172,-2.3600006103515625,81.66093801973591,13.890904077908004,1.0109344218435075,3,-0.9750003814697266,-2.700000762939453,-4.119998931884766,-6.029998779296875,0.0800018310546875,1,0.013456212760116548,1.0914308633659735,54.45000076293945,-1.5950346001670896,52.72000122070313,-1.0419563257270599,52.2400016784668,0.013456212760116548
10328,2021-03-03,53.72999954223633,54.79999923706055,53.63999938964844,53.91999816894531,22761200.0,-0.009585261894261232,-5.270287546523976,3.166571301417388,56.712319318079096,64.20943496495266,-0.7733971547493041,-1.2556549037209734,-2.7765102832157424,-5.052241603479985,20.926304172301766,1.1599998474121094,1.2278557245393813,1.033499145507811,-0.9406097120266139,3.007608003042236,0.04644471674060213,2.02055357427502,-1.6666001892089852,63.23024910892075,-1.7721705735617874,0.9870544287672114,3,-0.44499969482421875,-2.1700000762939453,-3.6474990844726562,-4.509998321533203,-0.15999984741210938,2,0.007072418971761252,-2.3809320532965526,54.25,1.0914308633659735,54.45000076293945,-1.5950346001670896,52.72000122070313,0.007072418971761252
10329,2021-03-04,53.93000030517578,55.25,53.599998474121094,53.81999969482422,28187000.0,0.0037223295113233412,-4.999972256901096,-0.5789547653944225,54.98575467612335,62.80853371491802,-0.8477798286323335,-1.2470894019339482,-2.9401993944228764,-5.167767657746474,21.431047758801004,1.6500015258789062,1.1394778439145838,1.06049995422363,-0.6852857215170545,2.8062856299643144,0.1876071163532913,1.9333927920939686,-1.6476729614257835,60.71430193323373,-0.2762468278668777,0.8728928378703406,3,-0.39999961853027344,-2.145000457763672,-4.1399993896484375,-4.709999084472656,-0.6100006103515625,3,0.015204889489784046,-5.270287546523976,53.72999954223633,-2.3809320532965526,54.25,1.0914308633659735,54.45000076293945,0.015204889489784046
10330,2021-03-05,55.09000015258789,55.27000045776367,53.93000030517578,54.68999862670898,22052700.0,0.0215093610392727,2.526306279174823,3.63635733111395,61.3691858567205,62.20935959788715,-1.719911949091248,-2.2349969184895357,-4.032573441122196,-6.228504620928703,22.147058277415383,1.3400001525878906,0.9540579228947621,2.0384998321533203,0.16176937551973225,3.9152302887869084,1.1001346038365298,2.976865060470111,-2.5109055432128926,92.46860455465395,33.169216074829365,0.9383652283167926,3,-1.510000228881836,-2.905000686645508,-5.3274993896484375,-5.284999847412109,-1.2099990844726634,4,-0.005264129873372658,-4.999972256901096,53.93000030517578,-5.270287546523976,53.72999954223633,-2.3809320532965526,54.25,-0.005264129873372658
10331,2021-03-08,55.47999954223633,55.83000183105469,54.66999816894531,54.81999969482422,25302400.0,0.007079313642552654,-1.416666997802582,1.6499933243052216,66.1368999319138,62.242818717160766,-1.8357983097111514,-2.4040790584598994,-4.337737682367745,-6.534168163224265,22.65182344790132,1.160003662109375,1.039206505007705,2.2099992752075224,0.26857280315292087,4.151425747262124,1.2392860391802216,3.180712511234823,-2.5779962310546907,84.30485372454164,24.793751972580672,0.970713236027302,3,-1.6199989318847656,-3.0149993896484375,-5.212498664855957,-5.60999870300293,-2.1800003051757812,0,-0.011535677630300167,2.526306279174823,55.09000015258789,-4.999972256901096,53.93000030517578,-5.270287546523976,53.72999954223633,-0.011535677630300167
10332,2021-03-09,55.56999969482422,56.11999893188477,55.11000061035156,55.47000122070313,25293200.0,0.0016222089641397819,-1.4634114571218737,0.15151287460623725,65.88667445578363,61.369793394067145,-1.7614415936021643,-2.3200465765440086,-4.340752533111569,-6.536856176365212,23.249090358226024,1.0099983215332102,1.0785690724483317,2.113999366760254,0.037308103323155706,4.190690630197352,1.0756537350417048,3.152344998478803,-2.2580765908603553,78.17463741460432,18.060699669133058,1.0383456317185473,3,-1.5650005340576172,-2.960000991821289,-5.279998779296875,-5.459999084472656,-1.4300003051757812,1,-0.017455483642794922,-1.416666997802582,55.47999954223633,2.526306279174823,55.09000015258789,-4.999972256901096,53.93000030517578,-0.017455483642794922
10333,2021-03-10,57.209999084472656,57.68999862670898,55.77000045776367,56.099998474121094,23595800.0,0.029512315973634795,-1.1694935710375485,11.1001754787526,74.9195868027091,63.44747263094543,-3.133699482393112,-3.8013147517284196,-5.88387713432531,-8.069380529571234,23.606350892537407,2.1199989318847585,1.1566422293431273,3.529498863220212,0.892599595498794,6.16639813094163,2.211049229359503,4.847948497080921,-3.448783848041444,88.26407030981139,22.412366366466415,1.3184496338607088,3,-2.4200000762939453,-3.3299999237060547,-6.9199981689453125,-6.889997482299805,-2.0999984741210938,2,-0.050340802298660225,-1.4634114571218737,55.56999969482422,-1.416666997802582,55.47999954223633,2.526306279174823,55.09000015258789,-0.050340802298660225
10334,2021-03-11,56.88999938964844,57.70000076293945,56.61000061035156,56.61999893188477,17490200.0,-0.005593422477628951,-6.517317583299351,0.24324352189153253,76.060933857567,64.9649439261611,-2.329727375793638,-3.3257677406017336,-5.492257394842731,-7.639961087076017,23.940622294738763,1.0900001525878906,1.192377953925103,3.0024991989135756,0.0429133884045001,5.962085009422651,1.5227062936590343,4.482292104168117,-2.4216031429672285,78.51455504142032,6.340848107529808,1.4797929052545389,3,-1.5999984741210938,-2.924999237060547,-6.599998474121094,-6.569997787475586,-2.75,3,-0.05835823045250932,-1.1694935710375485,57.209999084472656,-1.4634114571218737,55.56999969482422,-1.416666997802582,55.47999954223633,-0.05835823045250932
10335,2021-03-12,57.09000015258789,57.38999938964844,56.209999084472656,56.849998474121094,18368400.0,0.003515569785290662,1.8095240257764498,0.8888935983837247,75.52836093224568,65.8703531652121,-2.0614367914512215,-3.395867595825763,-5.631022077623612,-7.735453485882438,23.946451920366005,1.1800003051757812,1.1937705959188065,3.009499931335448,-0.2570666702941651,6.276066532965061,1.376216630520645,4.642783232150251,-1.9752830026550328,79.86798389015696,4.605534214276545,1.6332833008148053,3,-1.4400005340576172,-3.125,-6.795000076293945,-6.769998550415039,-2.9300003051757812,4,-0.06603609121890641,-6.517317583299351,56.88999938964844,-1.1694935710375485,57.209999084472656,-1.4634114571218737,55.56999969482422,-0.06603609121890641
10336,2021-03-15,57.52999877929688,57.59000015258789,56.52999877929688,57.22999954223633,14733100.0,0.007707105018969651,4.047601747486365,1.2499880791544442,74.38881578742861,67.33205906873008,-2.2558151437728853,-3.68619690992103,-5.992448348277598,-8.047684602735892,23.810164302383335,1.0600013732910085,1.448369036665511,3.2344985961914148,-0.3472052529401495,6.816202445322979,1.443646671625629,5.0253505207572005,-1.8982249067627066,93.43621723447748,19.8349482845191,1.7908519245657828,3,-1.8799991607666087,-3.2099990844726634,-7.219998359680183,-7.2099971771240305,-2.8699989318847727,0,-0.06344512060888774,1.8095240257764498,57.09000015258789,-6.517317583299351,56.88999938964844,-1.1694935710375485,57.209999084472656,-0.06344512060888774
10337,2021-03-16,58.040000915527344,58.59000015258789,57.36999893188477,57.59000015258789,15151700.0,0.008864977351850545,-1.741565906158813,1.5000063578449094,75.66371083922493,69.4377692377463,-2.426881096943241,-3.991288971162845,-6.454695072112429,-8.424698419722787,24.339447864817107,1.220001220703118,1.661459852946706,3.4845006942748995,-0.3949096433989894,7.363911031948788,1.544795525437955,5.424205863111844,-1.9945816649121113,80.49647884466064,8.915985118214891,1.9397051688369447,3,-1.9450016021728516,-3.2350006103515625,-7.7300004959106445,-7.719999313354492,-3.6399993896484446,1,-0.08166784293069695,4.047601747486365,57.52999877929688,1.8095240257764498,57.09000015258789,-6.517317583299351,56.88999938964844,-0.08166784293069695
10338,2021-03-17,57.5,57.88000106811523,56.56000137329102,57.4000015258789,19237300.0,-0.009303943952607363,2.069764553503327,0.222218454626388,81.23513706856441,72.35436728135086,-1.4481560208193613,-3.2634025941889107,-5.8112992146761755,-7.757490927429771,24.693053293742924,1.479999542236321,1.693256412565951,2.7189998626708984,-1.2990896470814164,6.737089372423213,0.709955107794741,4.728044617547056,-0.9700012207031179,54.20169481473883,-22.102902210774886,2.009044754876156,3,-1.239999771118164,-2.5249996185302734,-7.189999580383301,-7.179998397827148,-3.1100006103515625,2,-0.05843479322350542,-1.741565906158813,58.040000915527344,4.047601747486365,57.52999877929688,1.8095240257764498,57.09000015258789,-0.05843479322350542
10339,2021-03-18,55.86999893188477,57.11999893188477,55.79999923706055,56.68000030517578,18937700.0,-0.028347844662873545,-1.778944494191641,-8.100137331196423,66.45766225711212,72.91975354806104,0.5430847902308571,-1.4468932399994046,-4.0776261209249824,-6.017890853132933,24.946720160768653,1.7000007629394531,1.780503768620278,0.9234989166259808,-2.980459516813319,4.827457350065281,-1.028480300093669,2.8754781333456307,2.720001220703118,2.508948811975392,-73.58459937271891,1.951979216719649,3,0.7600002288818288,-0.6899986267089915,-5.062498092651374,-5.299997329711921,-1.549999237060554,3,-0.013602977198187927,2.069764553503327,57.5,-1.741565906158813,58.040000915527344,4.047601747486365,57.52999877929688,-0.013602977198187927
10340,2021-03-19,55.459999084472656,56.040000915527344,55.27000045776367,55.52000045776367,33957100.0,-0.00733846170127872,-2.5000130046903584,0.07407564390567889,56.12119911831983,71.80689790210613,1.1299105837303074,-0.813998064130665,-3.585279042605009,-5.498765112638978,25.58858958188862,0.7700004577636719,1.948310980670577,0.34549903869628906,-3.3248907141031125,4.015888791495691,-1.4896958377034153,2.1806939150959934,3.0742010498046852,5.722850728124663,-65.68273606810138,1.8351948763997021,3,1.3900012969970703,-0.279998779296875,-4.617498397827148,-4.854997634887695,-1.1599998474121094,4,-0.02380093250296833,-1.778944494191641,55.86999893188477,2.069764553503327,57.5,-1.741565906158813,58.040000915527344,-0.02380093250296833
10341,2021-03-22,56.36999893188477,56.52000045776367,55.25,55.70000076293945,18293000.0,0.016408219661635304,1.6185543495359447,-11.166380570920076,61.830347354470014,71.35619489084907,0.401673949477825,-1.4958970718500382,-4.403883302780194,-6.272641958160214,26.166184224948047,1.2700004577636719,2.1633230824449257,1.0619989395141687,-2.4318358358979992,4.555833714926337,-0.6849184481919153,2.8089163272202526,2.0336332153320242,33.53290062028824,-35.06455897345162,1.7469173877060826,3,0.5500011444091726,-1.1899986267089915,-5.402498245239265,-5.639997482299812,-2.270000457763679,0,-0.039205235521525106,-2.5000130046903584,55.459999084472656,-1.778944494191641,55.86999893188477,2.069764553503327,57.5,-0.039205235521525106
10342,2021-03-23,56.13999938964844,56.72000122070313,56.0,56.459999084472656,14716600.0,-0.004080176451914719,-1.4000101725519354,-0.47761279008858726,63.898496516834584,70.13162930352968,0.8057657486723002,-1.1018663641441862,-4.11164581406225,-5.901205714235282,26.376240450809473,0.7200012207031321,2.2324196788102597,0.6919994354248047,-2.692481763136982,4.076480633986591,-1.0002411638560886,2.384240034705698,2.0744148287353497,33.84026723176389,-33.972279307113084,1.692240599280895,3,0.7800006866455078,-0.9599990844726562,-4.784999847412109,-5.2649993896484375,0.26000213623046164,1,-0.02636265689930206,1.6185543495359447,56.36999893188477,-2.5000130046903584,55.459999084472656,-1.778944494191641,55.86999893188477,-0.02636265689930206
10343,2021-03-24,55.91999816894531,56.5099983215332,55.86000061035156,56.04999923706055,15751200.0,-0.0039187962788558295,-4.200061036087587,0.4062537252938512,61.44992695449404,68.50818409207714,0.9203181412941532,-0.720324796397513,-3.8300350954718283,-5.516299172362814,26.458994216451803,0.6499977111816406,2.2276602363990534,0.3459983825683608,-2.9023486389952993,3.594345404132021,-1.2781751282134692,1.9701718933501908,2.1165511963354504,35.82879955284365,-31.523321088991906,1.6241735107818287,3,1.0000019073486328,-0.7399978637695312,-4.524998664855957,-5.0449981689453125,0.23000335693358664,2,-0.02718162898493315,-1.4000101725519354,56.13999938964844,1.6185543495359447,56.36999893188477,-2.5000130046903584,55.459999084472656,-0.02718162898493315
10344,2021-03-25,56.29999923706055,56.5,55.43000030517578,56.16999816894531,17462700.0,0.006795441354757958,3.037714935546327,-1.0,57.64853681591078,66.52153696803992,0.5004521642089941,-0.8227482829264403,-4.094061435977082,-5.744755630102176,27.125474621651556,1.0699996948242188,2.2358972078999244,0.5229995727539034,-2.3316625449401513,3.377661690447958,-0.9043314860931275,1.9503306316009343,1.5693571663033694,71.42846021299971,6.953775153381429,1.4273310588470278,3,0.6200008392333984,-1.1199989318847656,-4.904999732971191,-5.424999237060547,0.2700004577636719,3,-0.03392539739422973,-4.200061036087587,55.91999816894531,-1.4000101725519354,56.13999938964844,1.6185543495359447,56.36999893188477,-0.03392539739422973
10345,2021-03-26,55.18000030517578,56.56000137329102,53.86000061035156,56.20000076293945,24127300.0,-0.01989340936167372,2.103446159107783,-7.846092901787024,48.26389394792322,63.618767874761545,1.4762710210358492,0.517531183306744,-2.8735468516294773,-4.465093259097095,27.582362135174133,2.7000007629394602,1.9611213090473285,-0.7199993133544922,-3.2085750656258654,1.768576438916881,-1.9642871894901788,0.5242885627811944,2.5321947139863,46.15382563369299,-15.159279364155566,1.2442878761356866,3,1.0450000762939453,0.0,-3.6075010299682617,-4.305000305175781,1.450000762939446,4,-0.015585367988316112,3.037714935546327,56.29999923706055,-4.200061036087587,55.91999816894531,-1.4000101725519354,56.13999938964844,-0.015585367988316112
10346,2021-03-29,55.18999862670898,55.61999893188477,54.16999816894531,55.02999877929688,20468200.0,0.0001811946625207561,1.8431374748959117,-0.15686252510404872,47.780367948883026,60.52061866472354,1.2286417205010949,0.5963914656484874,-2.7621429940314073,-4.300336659626289,27.066321755291533,1.4500007629394602,1.6849894938728909,-0.7470008850097756,-3.165831352318982,1.6718295822994307,-1.9564161186643787,0.46241434864482756,2.2140208397482652,46.50341722108664,-12.153151079239997,1.2094152336546014,3,0.6800022125244212,0.010002136230475855,-3.597498893737786,-4.314998626708977,1.220001220703132,0,-0.01612609914466856,2.103446159107783,55.18000030517578,3.037714935546327,56.29999923706055,-4.200061036087587,55.91999816894531,-0.01612609914466856
10347,2021-03-30,54.97999954223633,55.52000045776367,54.56000137329102,55.38000106811523,12201700.0,-0.003805020650444857,1.8235254518731068,-2.5000119209405014,34.36185688520652,55.31247642212823,1.0716251208541152,0.9105697845121554,-2.4019870351131374,-3.9345095221305826,26.472147292008113,0.9599990844726491,1.3833600661854746,-0.9934999465942411,-3.325621436748534,1.338621543560052,-2.1595606916713876,0.1725607984829054,2.140498415732459,41.48143020024319,-12.87520925820612,1.166060745077145,3,0.5100002288818359,0.26000022888183594,-3.302499771118164,-4.104999542236328,2.0,1,-0.016005839858896476,1.8431374748959117,55.18999862670898,2.103446159107783,55.18000030517578,3.037714935546327,56.29999923706055,-0.016005839858896476
10348,2021-03-31,54.11000061035156,54.86999893188477,53.97000122070313,54.77999877929688,21976300.0,-0.01582391668112737,1.1176454748633085,1.6749890327872454,31.90105033314029,51.472852875020244,1.5759059479945563,1.9083386380326743,-1.3940028453683055,-2.929404091255094,26.541413438795924,1.009998321533196,1.0289047501062782,-1.8824989318847685,-4.14274445101821,0.37774658724867294,-3.0126216914514856,-0.7523761723180513,2.7496575598078437,9.259256642869532,-40.30487511877444,1.1301227595667203,3,1.1800003051757812,1.1299991607666016,-2.330000877380371,-3.2350006103515625,4.0,2,0.04232121400289257,1.8235254518731068,54.97999954223633,1.8431374748959117,55.18999862670898,2.103446159107783,55.18000030517578,0.04232121400289257
10349,2021-04-01,54.75,55.08000183105469,54.22999954223633,54.61999893188477,16665000.0,0.011827746856946098,1.151891643931529,-0.19403197522146812,35.591130169984254,49.19173410298296,0.8496801643586593,1.4049541240340417,-1.8867023924869883,-3.439582398945298,26.19513863488446,0.970001220703125,0.5927350743621744,-1.2834995269775362,-3.4121340592406852,0.8451350052856128,-2.3478167931091107,-0.2191822608459617,1.8696855653747804,32.962931043008496,-12.24053567407087,1.0643172661315763,4,0.5400009155273438,0.48999977111816406,-2.947500228881836,-3.875,2.759998321533203,3,0.025570804125641944,1.1176454748633085,54.11000061035156,1.8235254518731068,54.97999954223633,1.8431374748959117,55.18999862670898,0.025570804125641944
10350,2021-04-05,54.79999923706055,55.11999893188477,54.45000076293945,54.58000183105469,14837900.0,0.0009132280741652732,-1.791661699608228,1.6922738343262171,32.34152843528801,45.9151986675183,0.7780329298761544,1.404103916630774,-1.7938432681277945,-3.3610259333015478,25.8006802039902,0.6699981689453196,0.12606742323102793,-1.2190002441406236,-3.3784241676092606,0.9404236793280134,-2.298712205874942,-0.1392882824063051,1.5989115319123783,50.30297986068201,10.737945157696373,1.0797119617343198,4,0.4900016784667969,0.4400005340576172,-2.997499465942383,-3.924999237060547,2.700000762939453,0,0.03229927887602302,1.151891643931529,54.75,1.1176454748633085,54.11000061035156,1.8235254518731068,54.97999954223633,0.03229927887602302
10351,2021-04-06,54.84000015258789,55.04999923706055,54.13999938964844,54.38000106811523,15551900.0,0.0007299437241650164,1.0681879264454712,2.0909295833261408,27.96142215730113,41.922190405347926,0.5567234776391743,1.3846912948490626,-1.67306848906928,-3.3132463883460517,25.06129824327078,0.9099998474121094,-0.1102665097979525,-1.1469993591308594,-3.3583965839240832,1.0643978656623645,-2.2526979715274678,-0.04130074673425099,1.3557978036953244,56.12899097515995,20.843389379196744,1.105698612396612,4,0.37000083923339844,0.8950004577636719,-3.0550003051757812,-3.9650001525878906,1.779998779296882,1,0.03264042506467546,-1.791661699608228,54.79999923706055,1.151891643931529,54.75,1.1176454748633085,54.11000061035156,0.03264042506467546
10352,2021-04-07,54.599998474121094,55.11999893188477,54.2400016784668,55.099998474121094,17331800.0,-0.004376398209318233,2.2592435609431583,-1.0869586850878044,29.166652964447678,38.335159962009435,0.6205619027215548,1.6319687822409108,-1.2811141365838026,-2.9953893030589995,24.04837227638738,0.8799972534179759,-0.1987102254216211,-1.3385009765625,-3.6295203736757458,0.9525184205507458,-2.484010675119123,-0.19299127800587712,1.4089356944875888,54.78247889473011,20.985397594377282,1.145509698556623,4,0.6100025177001953,1.4950008392333984,-2.237499237060547,-3.1699981689453125,2.7900009155273438,2,0.03315020922846568,1.0681879264454712,54.84000015258789,-1.791661699608228,54.79999923706055,1.151891643931529,54.75,0.03315020922846568
10353,2021-04-08,54.33000183105469,54.63000106811523,54.099998474121094,54.58000183105469,10780300.0,-0.00494499360094991,2.0285994550409545,0.5,36.250012772436015,35.95754617940113,0.716663777993702,1.7656671267001585,-0.8952757063099028,-2.6467201155950733,22.079890685896544,0.5300025939941335,-0.4428298206363763,-1.4644977569580107,-3.7809147262811535,0.8519192123651322,-2.622706241619582,-0.3062892722964392,1.507017652893424,22.549338599109,-14.577358299006185,1.1582084846615717,4,0.8799991607666016,1.7649974822998047,-1.9175024032592773,-2.865001678466797,4.349998474121094,3,0.048775954755571505,2.2592435609431583,54.599998474121094,1.0681879264454712,54.84000015258789,-1.791661699608228,54.79999923706055,0.048775954755571505
10354,2021-04-09,53.56999969482422,53.88000106811523,52.459999084472656,53.79999923706055,18205900.0,-0.013988627105034568,6.2820016236785445,0.9199981689453125,34.11764404176037,34.38574063427192,1.1719321173262998,2.3865499070833636,0.02796272479587003,-1.8166159491356524,20.46095732726093,1.8700027465820312,-0.7264533487861584,-2.058499908447267,-4.515911942344459,0.39891212544992527,-3.2872059253958668,-0.8297938914986673,2.1088582792361663,41.7293486475749,0.6042403439319628,1.2287060169485977,4,0.4699993133544922,1.9549999237060547,-1.1475000381469727,-2.094999313354492,1.8899993896484375,4,0.08474894421113821,2.0285994550409545,54.33000183105469,2.2592435609431583,54.599998474121094,1.0681879264454712,54.84000015258789,0.08474894421113821
10355,2021-04-12,53.31999969482422,53.70000076293945,53.11999893188477,53.459999084472656,14826200.0,-0.004666791141015314,-1.1481512878113866,0.6086942099414526,21.172014096359632,31.429256872880433,1.2631816720372129,2.4660658810706053,0.33914297768211554,-1.5135424660602013,19.287673608030996,0.5800018310546804,-0.9951593760754278,-2.119999885559082,-4.68154521867752,0.4415454475593563,-3.4007725521182977,-0.8392272189998664,2.0369723902773913,32.330851867839286,-9.351666371591058,1.2807726665592183,4,0.6700000762939453,2.2049999237060547,-0.6624994277954102,-1.6199989318847656,1.6300010681152344,0,0.07858212023050148,6.2820016236785445,53.56999969482422,2.0285994550409545,54.33000183105469,2.2592435609431583,54.599998474121094,0.07858212023050148
10356,2021-04-13,53.88000106811523,53.9900016784668,53.2599983215332,53.4900016784668,15783000.0,0.01050265147217111,1.3934512344598144,-2.7857220708446357,29.893249545731777,30.932744946272127,0.5563181620708093,1.7060661669992285,-0.08646653307848595,-2.025297438055155,17.80655464071646,0.7300033569335938,-1.2528135873883528,-1.3774986267089915,-3.829847377855451,1.074850124437468,-2.603673002282221,-0.15132425113576176,1.1872737169234853,53.38353628193154,10.266647213501713,1.2261743755732306,4,-0.09000205993651633,1.6449985504150462,-0.9975013732910085,-2.170000076293938,0.3600006103515696,1,0.06718631885898363,-1.1481512878113866,53.31999969482422,6.2820016236785445,53.56999969482422,2.0285994550409545,54.33000183105469,0.06718631885898363
10357,2021-04-14,53.29999923706055,53.88000106811523,53.1500015258789,53.52000045776367,13334600.0,-0.010764695982864558,-1.8077086726234248,-0.5641065769396402,28.093652738767744,30.50970076911962,0.9755390346303017,2.016118875988127,0.6052603043649611,-1.4037641626460555,15.718407681427472,0.7299995422363281,-1.3646119568665966,-1.7205003738403306,-3.9463145993256816,0.5053138516450204,-2.833407486583006,-0.6075932610976551,1.5065479779215565,38.709649065751734,-5.108993269807669,1.112907112742676,4,0.48999977111816406,2.2250003814697266,-0.1374988555908203,-1.30999755859375,1.7400016784667969,2,0.0622889257475967,1.3934512344598144,53.88000106811523,-1.1481512878113866,53.31999969482422,6.2820016236785445,53.56999969482422,0.0622889257475967
10358,2021-04-15,54.13999938964844,54.5,53.5099983215332,53.709999084472656,18330600.0,0.01575985299459104,-1.3855409504550051,-1.9545359966708282,33.22981127314357,30.24733200280399,0.15672278874722423,0.9607473048209982,-0.1441554584448994,-2.1867077101083225,14.274102662117366,1.2000007629394531,-1.4629034913333925,-0.7125001907348647,-2.6371634337478724,1.212163052278143,-1.674831812241365,0.2498314307716356,0.43189301228272114,82.35291917707293,40.29065212239567,0.9623316215065035,4,-0.35000038146972656,1.385000228881836,-0.8325004577636719,-2.0049991607666016,0.94000244140625,3,0.06002955368746088,-1.8077086726234248,53.29999923706055,1.3934512344598144,53.88000106811523,-1.1481512878113866,53.31999969482422,0.06002955368746088
10359,2021-04-16,55.11000061035156,55.5,54.59000015258789,55.0,19244100.0,0.017916535493877284,1.0449448797297993,0.2558151913557247,49.44356371513858,32.14755814500961,-0.845785440604466,-0.07284524368142797,-0.9875442420846525,-3.0988613989858322,13.236071809973321,1.3600006103515625,-1.4130430779901673,0.2955009460449247,-1.573790100143853,2.1647919922337024,-0.6391445770494641,1.2301464691393136,-2.6500015258789062,83.6134783772477,40.3309486382483,0.9346455230943896,4,-1.1300010681152344,0.41499900817871094,-0.7750015258789062,-2.1900005340576243,0.5499992370605469,4,0.06477952559038158,-1.3855409504550051,54.13999938964844,-1.8077086726234248,53.29999923706055,1.3934512344598144,53.88000106811523,0.06477952559038158
10360,2021-04-19,54.13999938964844,55.0099983215332,53.90999984741211,54.90999984741211,17005200.0,-0.017601183269102094,1.2680441562221025,-6.9999653211263695,42.75862976146319,33.79169232324984,0.023187747610244003,0.8360596712688917,0.06881524300489161,-2.071116038634962,12.89414955697404,1.2000007629394531,-1.2846705170197126,-0.6085002899169893,-2.4750391065973787,1.2580385267634,-1.541769698257184,0.3247691184232053,-1.6192002868652366,42.12759602492071,-0.7166341138798984,0.9332694083401949,4,-0.15999984741210938,1.385000228881836,0.4875011444091797,-1.2149982452392578,1.5600013732910156,0,0.024381228476271444,1.0449448797297993,55.11000061035156,-1.3855409504550051,54.13999938964844,-1.8077086726234248,53.29999923706055,0.024381228476271444
10361,2021-04-20,54.15999984741211,54.27000045776367,53.65999984741211,53.81000137329102,14351200.0,0.00036942109326099093,1.1403541647147006,-0.45454320265937814,44.192640989702475,35.461246548278154,-0.11556778987979044,0.6766970689693323,0.14814687512338764,-2.0428888515007486,12.266832554779963,0.6100006103515625,-1.2286252658209165,-0.47799987792969034,-2.196120724842487,1.2401209689831063,-1.3370603013860887,0.381060545526708,-1.57961672668457,42.978679886630545,-0.0363682117774502,0.8590604234564001,4,-0.18000030517578125,1.364999771118164,0.6475000381469727,-1.2349987030029297,2.6899986267089844,1,0.014586427580373984,1.2680441562221025,54.13999938964844,1.0449448797297993,55.11000061035156,-1.3855409504550051,54.13999938964844,0.014586427580373984
10362,2021-04-21,54.65999984741211,54.77000045776367,53.77000045776367,54.0099983215332,16122300.0,0.009231905491297487,1.2988433172853473,1.8571553133515364,54.11060330891891,37.44575660788736,-0.6773970679771466,0.06338388672475048,-0.2685189715422993,-2.5316609811951736,11.29058000501632,1.0,-1.1405977815478892,0.09600009918212749,-1.4705363077981772,1.6625365061624322,-0.6872681043080249,0.8792683026722798,-2.0212243890991175,57.78897265880342,10.070132741527388,0.7832682034901535,4,-0.6800003051757812,0.8649997711181641,0.3249998092651367,-1.7349987030029297,2.6800003051757812,2,-0.007683830408301673,1.1403541647147006,54.15999984741211,1.2680441562221025,54.13999938964844,1.0449448797297993,55.11000061035156,-0.007683830408301673
10363,2021-04-22,54.4000015258789,54.7400016784668,54.13999938964844,54.31000137329102,15017600.0,-0.004756646949488075,-1.7906815822857802,0.13846144817303588,47.22663877687963,38.902311578456164,-0.4541877713666338,0.21467571525192142,0.0454633899303758,-2.2532104044269374,10.414299227353675,0.6000022888183594,-1.0325060994995638,-0.08799839019776101,-1.519178742478239,1.343181962082717,-0.803588566338,0.627591785942478,-1.7040015767321677,40.21747919020579,-8.980906337049085,0.7155901761402378,4,-0.09000205993651633,0.7699985504150462,1.0499982833862376,-1.0300006866455007,2.9399986267089915,3,0.01176469433266436,1.2988433172853473,54.65999984741211,1.1403541647147006,54.15999984741211,1.2680441562221025,54.13999938964844,0.01176469433266436
10364,2021-04-23,54.38999938964844,54.709999084472656,53.97000122070313,54.29999923706055,12252300.0,-0.00018386279319682064,1.0273926789120074,1.0000000000001579,46.73046795384647,41.742139784843594,-0.35272969615813565,0.07826114970809783,0.1094792760829364,-2.2238284987019483,10.009784266770039,0.7399978637695241,-0.9245286736093448,-0.0025005340576171875,-1.1517038550502932,1.1467027869350588,-0.5771021945539516,0.5721011264387172,-1.6379194394846408,54.07410128456544,4.808256878957337,0.5746016604963378,4,-0.06499862670898438,0.39999961853027344,1.2275009155273438,-1.019998550415039,2.5600013732910156,4,0.012686200572702644,-1.7906815822857802,54.4000015258789,1.2988433172853473,54.65999984741211,1.1403541647147006,54.15999984741211,0.012686200572702644
10365,2021-04-26,54.31999969482422,54.58000183105469,54.0099983215332,54.38000106811523,12802300.0,-0.0012869956905633417,1.4782605090100922,-0.6666807951510252,45.87301673802563,43.51766947287624,-0.14076558897693303,0.08488012352407281,0.21831877740441286,-2.110548964175692,10.486263211752583,0.5700035095214844,-0.8813155250972855,-0.029500198364260655,-1.1173560011675079,1.0583556044389866,-0.5734280997658843,0.514427703037363,-1.5129613436636973,59.459413018076845,10.604762645907883,0.5439279014016225,4,0.005001068115234375,0.2700004577636719,1.5850000381469727,-0.9499988555908203,2.3699989318847585,0,0.024668633286379915,1.0273926789120074,54.38999938964844,-1.7906815822857802,54.4000015258789,1.2988433172853473,54.65999984741211,0.024668633286379915
10366,2021-04-27,54.29999923706055,54.77000045776367,54.22000122070313,54.459999084472656,12420100.0,-0.0003681969417532738,-2.4375394885856716,2.66660308983438,47.532903301906025,45.67758620211382,-0.06137761464943026,0.036665189311804625,0.2777274272711594,-2.0593999394277915,10.91282729459191,0.5499992370605398,-0.7553698314685136,-0.005000686645509234,-1.0183537372722355,1.008352363981217,-0.5116772119588688,0.5016758386678504,-1.4391016529232346,52.9998779296875,4.692848202039222,0.5066765253133632,4,0.2049999237060547,0.29000091552734375,1.715001106262207,-0.9299983978271484,2.0900001525878906,1,0.02578271722927372,1.4782605090100922,54.31999969482422,1.0273926789120074,54.38999938964844,-1.7906815822857802,54.4000015258789,0.02578271722927372
10367,2021-04-28,54.099998474121094,54.58000183105469,53.95000076293945,54.1500015258789,12561800.0,-0.003683255354503756,-2.600021798365123,0.3125193715279817,48.086497643904615,47.32832913219839,0.2950663409786358,0.17640241579795912,0.5281976370789891,-1.8295763727501821,11.459918828837552,0.6300010681152344,-0.5320110814322376,-0.16100139617920206,-1.126226424765015,0.804223632406611,-0.6436139104721121,0.321611118113708,-1.1863188416665267,18.292410610444833,-31.898329023322404,0.48261251429290797,4,0.48000144958496094,0.4900016784667969,1.9500017166137695,-0.7299976348876953,2.9000015258789062,2,0.05083179440967034,-2.4375394885856716,54.29999923706055,1.4782605090100922,54.31999969482422,1.0273926789120074,54.38999938964844,0.05083179440967034
10368,2021-04-29,56.4000015258789,56.4900016784668,55.27999877929688,55.97999954223633,21710400.0,0.04251392082493344,3.033327611309239,-8.399527006409352,68.74170746618566,49.472567326759176,-1.8446239235376325,-2.048258305363028,-1.6984048980917805,-4.094701723162238,11.731172239658408,2.390003204345703,-0.32890989215577804,2.024501609802236,0.6699223170639357,3.3790809025405366,1.3472119634330895,2.701791256171383,-3.4345954860734267,96.45668818315318,43.328654248567574,0.67728964636915,4,-1.325000762939446,-1.8900012969970632,-0.35000133514403586,-3.0300006866455007,0.5199966430664134,3,0.016666641866626142,-2.600021798365123,54.099998474121094,-2.4375394885856716,54.29999923706055,1.4782605090100922,54.31999969482422,0.016666641866626142
10369,2021-04-30,56.1500015258789,56.38000106811523,54.72999954223633,56.38000106811523,21907400.0,-0.004432623993552376,13.347867911697813,-0.547615371340869,68.74170746618566,52.35957596061723,-1.5998242796616182,-1.7792173398655322,-1.3625337277895326,-3.8125203648161303,12.02796725659786,1.670001983642571,-0.046525831982492605,1.7045015335082923,0.1400066950308272,3.2689963719857573,0.9222541142695562,2.4867489527470283,-3.0436116605269703,86.61417204578808,29.580828280076062,0.7822474192387326,4,-1.075000762939446,-1.6400012969970632,-0.10000133514403586,-2.7800006866455007,0.2799987792968821,4,0.02119320737971009,3.033327611309239,56.4000015258789,-2.600021798365123,54.099998474121094,-2.4375394885856716,54.29999923706055,0.02119320737971009
10370,2021-05-03,56.56999969482422,56.97000122070313,56.16999816894531,56.43999862670898,14498900.0,0.007479931567797804,-1.38806174097715,-0.5652231602342206,68.15111951727918,55.021629130347975,-1.8314769417967298,-2.1711273201295285,-1.675180296334311,-4.2014003375399085,12.548734364609787,0.819999694824233,0.1747027602673441,2.0359996795654283,0.208865388218598,3.8631339709122585,1.1224325338920096,2.949566825238847,-3.3282653569476963,86.75491836928012,28.051202278326578,0.9135671456734152,5,-1.1999988555908203,-1.8549995422363281,-0.5199995040893555,-3.1999988555908203,-0.3100013732910156,0,0.006717360264543171,13.347867911697813,56.1500015258789,3.033327611309239,56.4000015258789,-2.600021798365123,54.099998474121094,0.006717360264543171
10371,2021-05-04,56.63000106811523,56.849998474121094,56.18000030517578,56.36000061035156,25314100.0,0.0010606571259448305,-1.126974707994502,2.076909533730282,74.1654458540539,57.24994496869631,-1.681042141683342,-2.2031047955729335,-1.6378147082079622,-4.2213157668319,12.818329698135301,0.6699981689453125,0.20544958363581145,2.006501007080068,-0.04529527033533043,4.058297284495467,0.9806028683723724,3.032399145787764,-3.1645707172691075,88.74171850822579,26.372523643919727,1.0258981387076984,5,-1.1700000762939382,-1.9150009155273366,-0.9275007247924734,-3.260000228881829,-0.03000259399413352,1,0.0010594659626013136,-1.38806174097715,56.56999969482422,13.347867911697813,56.1500015258789,3.033327611309239,56.4000015258789,0.0010594659626013136
10372,2021-05-05,56.40999984741211,57.02999877929688,56.2599983215332,57.0099983215332,17858800.0,-0.003884888160932576,1.4062537252938199,-2.222212803232656,68.10205366730654,59.56943551207707,-1.3261575764741096,-1.9400157541040883,-1.3480753223144006,-3.9597058414025597,13.231493445738234,0.770000457763679,0.3734775810728692,1.6959997177124038,-0.5056311009331296,3.897630536357937,0.5951843083896335,2.796815127035174,-2.7342952443745716,73.04351575885111,12.656761347800334,1.1008154093227684,5,-0.9200000762939453,-1.6650009155273438,-0.8749990463256836,-3.039999008178711,0.4700012207031179,2,-0.0003545551820204329,-1.126974707994502,56.63000106811523,-1.38806174097715,56.56999969482422,13.347867911697813,56.1500015258789,-0.0003545551820204329
10373,2021-05-06,56.97999954223633,57.099998474121094,56.45000076293945,56.66999816894531,13075800.0,0.010104586001880023,1.3636313194015772,-0.5166702694454688,65.92842284214778,61.70254161077722,-1.6670005621715447,-2.4256703332932332,-1.8422098753373888,-4.471905534781428,13.555015775534168,0.6899986267089844,0.5562092563493906,2.1334995269775376,-0.27963431638609393,4.546633370341169,0.9269326052957183,3.340066448659357,-3.0359514050980394,94.9367516470003,35.939430105706755,1.206566921681816,5,-1.4549999237060547,-2.200000762939453,-1.614999771118164,-3.6099987030029297,0.299999237060554,3,0.0003510083875808423,1.4062537252938199,56.40999984741211,-1.126974707994502,56.63000106811523,-1.38806174097715,56.56999969482422,0.0003510083875808423
10374,2021-05-07,58.11000061035156,58.41999816894531,56.70000076293945,57.2599983215332,17847300.0,0.01983153873628285,1.3401366546343463,2.7419307204823724,82.91871477102359,65.81873028111033,-2.473993490084716,-3.370936281358368,-2.844254932077348,-5.544134132442807,12.922839413612037,1.7199974060058594,0.6604762941002704,3.0365005493164077,0.2969011301200055,5.77609996851281,1.6667008397182101,4.406300258914605,-3.850357439514994,86.22233072916666,24.05461480898674,1.3697997095982,5,-1.9250011444091797,-2.670001983642578,-2.8450002670288086,-4.739999771118164,-0.7900009155273438,4,-0.02047844482717598,1.3636313194015772,56.97999954223633,1.4062537252938199,56.40999984741211,-1.126974707994502,56.63000106811523,-0.02047844482717598
10375,2021-05-10,57.5099983215332,59.11000061035156,57.4900016784668,58.34000015258789,19221200.0,-0.01032528450380843,-2.724156377157289,-0.976470113049371,75.3403502130111,68.90844660456644,-1.535363196224253,-2.5728461158499556,-2.1361047225043848,-4.890219890529906,12.408689669746703,1.6199989318847656,0.8427732255960265,2.2269983291625977,-0.5877982684587693,5.041794926783965,0.8196000303519142,3.634396627973281,-2.7511125509235868,45.39241903859224,-18.409342077365608,1.4073982988106843,5,-0.9799976348876953,-1.7249984741210938,-2.244997978210449,-4.094997406005859,-0.3899993896484304,0,-0.018779308778957837,1.3401366546343463,58.11000061035156,1.3636313194015772,56.97999954223633,1.4062537252938199,56.40999984741211,-0.018779308778957837
10376,2021-05-11,57.5,57.77999877929688,56.95000076293945,57.52000045776367,15397500.0,-0.00017385362241373326,2.074083231489734,0.02409688390477066,73.20259075011708,71.69912361636783,-1.1440143483752792,-2.4008331860923846,-2.071616474481985,-4.8341232945933115,11.999682277829546,0.829998016357429,1.0500158785209663,2.0360000610351534,-0.8632228075220709,4.935222929592378,0.5863886267565448,3.485611495313762,-2.1319581518265096,43.508795881736454,-20.18384241067639,1.4496114342786108,5,-0.5799999237060547,-1.7150001525878906,-2.234999656677246,-4.084999084472656,0.020000457763671875,1,-0.021565246582031294,-2.724156377157289,57.5099983215332,1.3401366546343463,58.11000061035156,1.3636313194015772,56.97999954223633,-0.021565246582031294
10377,2021-05-12,56.61999893188477,57.13999938964844,56.56000137329102,56.90999984741211,19274400.0,-0.015304366402003944,-1.8292859934126688,14.499713904252935,66.46880074346893,71.44657842495485,0.14644046372838915,-1.32741011421421,-1.1397800961142934,-3.9113957763445697,11.332038844714788,0.9399986267089773,1.2700242515784907,0.9899990081787209,-1.7640757770514668,3.7440737934089086,-0.38703838443637295,2.3670364007938147,-0.7280828570063491,6.390908973574165,-57.78143882925135,1.3770373926150927,5,0.3000011444091726,-0.8349990844726634,-1.147498130798347,-3.204998016357429,0.09000015258788352,2,-0.0003532401649767314,2.074083231489734,57.5,-2.724156377157289,57.5099983215332,1.3401366546343463,58.11000061035156,-0.0003532401649767314
10378,2021-05-13,57.38999938964844,58.06000137329102,56.38999938964844,56.38999938964844,15645000.0,0.013599443170071224,-2.3400039672851705,-3.4482649759281054,69.99997965496868,71.58638644593074,-0.5234018850554918,-1.9409586065941085,-1.831165305495027,-4.63264080597834,11.586759288852406,1.6700019836425852,1.5207172794764432,1.5974994659423842,-1.1698963899850128,4.364895321869781,0.21380153797868928,2.981197393906079,-1.0475514798037722,36.7646893828047,-27.50007015696746,1.383697927963698,5,0.25,-1.6049995422363281,-1.7374992370605469,-3.9650001525878906,-0.1100006103515554,3,-0.008886536451596427,-1.8292859934126688,56.61999893188477,2.074083231489734,57.5,-2.724156377157289,57.5099983215332,-0.008886536451596427
10379,2021-05-14,58.68000030517578,58.88000106811523,57.38000106811523,57.849998474121094,15864400.0,0.02247779977777853,1.4390177336418446,0.8300018310546875,74.99997812675815,72.34737073587286,-1.5832802584044998,-3.109201186813465,-3.0323877819903373,-5.858545152453743,13.065309910991463,1.5,1.8441928730757553,2.709000396728513,-0.3211077274627385,5.739108520919764,1.1939463346328836,4.224054458824142,-2.2900009155273438,84.19117234570118,18.52053863966387,1.5150540620956263,5,-1.0349998474121094,-2.895000457763672,-3.0275001525878906,-5.225000381469727,-1.049999237060554,4,-0.023858239921573654,-2.3400039672851705,57.38999938964844,-1.8292859934126688,56.61999893188477,2.074083231489734,57.5,-0.023858239921573654
10380,2021-05-17,55.459999084472656,58.27000045776367,55.11000061035156,58.13000106811523,31534600.0,-0.05487391281453535,1.142372223838619,-3.216862763121602,54.865767247970176,70.20296200186355,1.634605236161157,0.2263675349499863,0.20340961777050381,-2.584058161442023,13.291132767430042,3.5699996948242188,1.7443446187430283,-0.5770008087158232,-3.4945999079364327,2.3405982905047864,-2.035800358326128,0.8817987408944816,3.6500015258789062,9.283778027144065,-55.594129639888465,1.4587995496103054,5,1.6500015258789062,0.6550006866455078,-0.6774997711181641,-2.0049991607666016,0.020000457763671875,0,0.03353769637678039,1.4390177336418446,58.68000030517578,-2.3400039672851705,57.38999938964844,-1.8292859934126688,56.61999893188477,0.03353769637678039
10381,2021-05-18,54.95000076293945,55.95000076293945,54.68000030517578,55.599998474121094,34702100.0,-0.009195786692250185,-1.1344570140823398,0.24344465478444183,53.475068644236174,68.57774144374461,2.1023151447350372,0.8417418813708792,0.7110308067482976,-2.0163980569697344,13.206358043975753,1.2700004577636719,1.6474818587871667,-1.1264991760253906,-3.957197778952441,1.7041994269016598,-2.5418484774889194,0.28885012543813815,4.079999847412111,6.428581159940247,-61.68417368279562,1.4153493014635259,5,1.9449996948242188,1.1800003051757812,-0.19250106811523438,-1.4950008392333984,1.1100006103515696,1,0.039490411989381746,1.142372223838619,55.459999084472656,1.4390177336418446,58.68000030517578,-2.3400039672851705,57.38999938964844,0.039490411989381746
10382,2021-05-19,54.2400016784668,54.63000106811523,53.66999816894531,54.61000061035156,18582500.0,-0.012920820284164747,3.6829427143908458,0.5692311303868116,39.84962783408798,65.68009755396021,2.7626515431797003,1.6007328421783882,1.4074520781301487,-1.252599756072165,13.615425156987548,1.2800025939941406,1.5043034861270996,-1.8154983520507812,-4.696232640251033,1.0652359361494703,-3.2558654961509106,-0.3751312079506519,4.615998919677736,10.940560313551847,-51.37325894884946,1.4403671441001273,5,2.1499977111816406,1.8899993896484375,0.4174976348876953,-0.3950023651123047,2.1799964904785156,2,0.06047195202427558,-1.1344570140823398,54.95000076293945,1.142372223838619,55.459999084472656,1.4390177336418446,58.68000030517578,0.06047195202427558
10383,2021-05-20,55.040000915527344,55.33000183105469,54.09000015258789,54.11999893188477,15317200.0,0.014749248014462202,-1.5306168524061798,-2.4864990257028667,45.040212832107024,61.4713751163028,1.8534318950768807,0.8971357715806363,0.550020972990005,-1.9990304729027315,13.974785442796975,1.2400016784667969,1.326500079816661,-1.0474990844726548,-3.8643123596400955,1.7693141906947858,-2.4559057220563716,0.36090755311106193,3.5048395368652336,26.29562349764349,-31.58346684979726,1.4084066375837192,5,1.3499984741210938,1.269998550415039,-0.38250160217285156,-1.1950016021728516,1.05999755859375,3,0.030341535995036528,3.6829427143908458,54.2400016784668,-1.1344570140823398,54.95000076293945,1.142372223838619,55.459999084472656,0.030341535995036528
10384,2021-05-21,55.08000183105469,55.4900016784668,54.91999816894531,55.33000183105469,16449300.0,0.000726760807812088,1.0000133849098527,-0.27173854453027707,43.10824630581505,57.89003023772547,1.4957164595275714,0.9607360178329856,0.4621850077229226,-1.996342437888373,14.233013385176562,0.5700035095214844,1.2240110641968514,-1.0419982910156236,-3.7872646456066335,1.7032680635753863,-2.4146314683111285,0.33063488627988136,3.1723480843310554,30.65223827250691,-22.600425914965722,1.3726331772955058,5,1.194997787475586,1.3049983978271484,-0.4225025177001953,-1.2350025177001953,1.4599990844726562,4,0.03994184595327677,-1.5306168524061798,55.040000915527344,3.6829427143908458,54.2400016784668,-1.1344570140823398,54.95000076293945,0.03994184595327677
10385,2021-05-24,55.65999984741211,55.77000045776367,54.86999893188477,55.36999893188477,13206400.0,0.01053010161721546,2.529402964979702,-1.1600036621093466,45.71932451924051,54.836333989850296,0.6992305183454803,0.512553623044596,-0.16634229466760786,-2.5368709803867375,14.57337854808661,0.9000015258788991,1.1103812750589057,-0.5290002822875977,-3.151765943604815,2.0937653790296196,-1.8403831129462063,0.782382548371011,2.317408963187205,87.2806760706655,36.926035313331916,1.3113828306586075,5,0.6149997711181641,0.7250003814697266,-0.9075002670288086,-1.3299999237060547,1.3600006103515625,0,0.03539348232309969,1.0000133849098527,55.08000183105469,-1.5306168524061798,55.040000915527344,3.6829427143908458,54.2400016784668,0.03539348232309969
10386,2021-05-25,55.70000076293945,56.22999954223633,55.5,56.22999954223633,11993900.0,0.0007186653905317808,1.7547215984338111,-1.827576227934064,46.816148038972166,52.65270591157288,0.4213587436137658,0.6143111218419577,-0.2695928918567816,-2.531340283786548,15.259342260236897,0.7299995422363281,0.7654370543752833,-0.5589994430541978,-3.04040691450664,1.9224080283982445,-1.799703178780419,0.6817042926720234,2.0189634091606194,79.29693378970597,30.498150527324952,1.2407037357262214,5,0.5749988555908203,0.6849994659423828,-0.9475011825561523,-1.2900009155273438,2.049999237060547,1,-0.003949752561754116,2.529402964979702,55.65999984741211,1.0000133849098527,55.08000183105469,-1.5306168524061798,55.040000915527344,-0.003949752561754116
10387,2021-05-26,56.849998474121094,57.52999877929688,55.61000061035156,55.90999984741211,23719200.0,0.020646278194430545,-1.4935088097379092,-1.7735863994932919,49.445860728096626,50.368914919698206,-0.7739741875529731,-0.3363446022592882,-1.4872226908701265,-3.6476579022946183,15.984583813634076,1.9199981689453196,0.5096910197517985,0.45349826812744,-1.8202621188113284,2.7272586550662083,-0.6833819253419406,1.5903784615968206,-3.1800003051757812,80.23254137672906,35.73031966058855,1.1368801934693828,5,-0.5749988555908203,-0.45999908447265625,-2.097498893737793,-2.4399986267089844,1.5699996948242188,2,-0.013896167494000689,1.7547215984338111,55.70000076293945,2.529402964979702,55.65999984741211,1.0000133849098527,55.08000183105469,-0.013896167494000689
10388,2021-05-27,57.34000015258789,57.47000122070313,56.790000915527344,57.0099983215332,25521100.0,0.008619203018797927,1.3050702804753154,0.3510662906073088,46.52840195144637,47.20540645577467,-1.4212765279877573,-0.792969106679486,-2.0231485150873567,-4.070610263029408,16.18600897969155,0.6800003051757884,0.2818645026909863,0.8965000152587876,-1.41609410485502,3.2090941353725952,-0.2597970447981197,2.052797075315695,-3.5928019714355486,92.8571940748854,51.416791170653354,1.1562970600569038,5,-1.3700008392333984,-0.9500007629394531,-2.58750057220459,-2.575000762939453,0.31999969482421875,3,-0.01604468052309649,-1.4935088097379092,56.849998474121094,1.7547215984338111,55.70000076293945,2.529402964979702,55.65999984741211,-0.01604468052309649
10389,2021-05-28,57.34000015258789,57.86000061035156,57.22000122070313,57.68000030517578,13017700.0,0.0,-1.2069019948304394,-1.030297775928238,49.18971304306718,46.57473376634101,-1.823059024331144,-0.7370344472179369,-2.0174716714138086,-3.9944176780493876,17.042421743019577,0.6399993896484304,0.14781357642932136,0.8370000839233427,-1.5048480812607394,3.178848249107425,-0.3339239986686948,2.00792416651538,-3.517145959472657,82.6086901051401,39.946920688357224,1.1709240825920397,5,-1.5750007629394531,-0.9500007629394531,-2.6000003814697266,-2.5349998474121094,0.8299980163574219,4,-0.021625421610865336,1.3050702804753154,57.34000015258789,-1.4935088097379092,56.849998474121094,1.7547215984338111,55.70000076293945,-0.021625421610865336
10390,2021-06-01,56.95000076293945,57.91999816894531,56.84000015258789,57.90999984741211,12070200.0,-0.00680152404273815,1.2040871934604904,2.823525451873128,47.47010445673897,45.90751552328576,-1.3404372119100998,-0.3342434876218974,-1.6129926781229784,-3.538980984170415,17.34527706694962,1.0799980163574219,-0.11316189145789224,0.42800064086914347,-1.9222872056397193,2.7782884873780063,-0.7471432823852879,1.6031445641235749,-2.965660713134767,59.917432233901025,16.64556636389699,1.1751439232544323,6,-1.1550025939941406,-0.5600013732910156,-2.392500877380371,-1.9750003814697266,1.279998779296875,1,-0.007199294853722282,-1.2069019948304394,57.34000015258789,1.3050702804753154,57.34000015258789,-1.4935088097379092,56.849998474121094,-0.007199294853722282
10391,2021-06-02,56.68999862670898,57.02999877929688,56.22999954223633,57.02999877929688,13816500.0,-0.004565445702323423,3.705875753121725,0.3541671633725283,50.34146192597173,47.0732748668284,-0.9025755667116968,-0.0732727509962956,-1.3705701510099075,-3.2159858015190608,17.479247746665514,0.799999237060554,-0.5882487988984479,0.1649986267089787,-2.1860226910988203,2.5160199445167777,-1.0105120321949244,1.3405092856128817,-2.469519089755856,46.753210294078485,-1.1349450202898197,1.1755106589039,6,-0.6849994659423757,-0.29999923706053977,-2.2324981689453054,-1.509998321533196,1.3400001525879048,2,0.0058211649153085965,1.2040871934604904,56.95000076293945,-1.2069019948304394,57.34000015258789,1.3050702804753154,57.34000015258789,0.0058211649153085965
10392,2021-06-03,56.38999938964844,56.63000106811523,55.849998474121094,56.52000045776367,10671400.0,-0.005291925283610777,3.4571285326591847,0.3823559110951382,44.88752492425211,47.056309543733406,-0.29673119527594594,0.23731872978196833,-1.0845842867744864,-2.8681495890476185,17.36066650106267,0.8400001525878835,-0.6491811083383752,-0.13400058746337606,-2.4852448718693765,2.2172436969426244,-1.3096227296663727,1.0416215547396206,-1.9475487347757863,26.08700459606589,-22.24948778008416,1.1756221422030002,6,0.0049991607666015625,0.0,-1.8424997329711914,-1.2099990844726562,1.8699989318847656,3,0.02411776245915731,3.705875753121725,56.68999862670898,1.2040871934604904,56.95000076293945,-1.2069019948304394,57.34000015258789,0.02411776245915731
10393,2021-06-04,57.0,57.209999084472656,56.43000030517578,56.65999984741211,11314900.0,0.010817531777869371,1.0526328998288401,-2.6153643005956746,40.76922754463406,46.796418570268855,-0.6699167089297617,-0.39116173516936215,-1.6947065529598362,-3.4259610994913103,17.317213330167654,0.8199996948242188,-0.6327803797615559,0.4750000000000014,-1.8770777565468535,2.8270777565468563,-0.7010388782734225,1.6510388782734253,-2.3488964942829895,55.5556374599641,11.268953826959404,1.1760388782734257,6,-0.6050014495849609,-0.6100006103515625,-2.4149999618530273,-1.8199996948242188,0.8199996948242188,4,0.024912248577988017,3.4571285326591847,56.38999938964844,3.705875753121725,56.68999862670898,1.2040871934604904,56.95000076293945,0.024912248577988017
10394,2021-06-07,56.91999816894531,57.2400016784668,56.63000106811523,56.72999954223633,11099400.0,-0.0014035408956962758,-2.1282437521396007,0.5588192395292217,62.2483163485405,48.63297321796885,-0.3368911014997735,-0.4267633839781695,-1.628008958736686,-3.269595112543243,16.280767506696503,0.6100006103515696,-0.36133504143326434,0.454498291015625,-1.7863320414201027,2.6953286234513527,-0.6659168752022424,1.5749134572334924,-2.0727609834346055,51.69081413391616,2.853542273782928,1.120415166217865,6,-0.20999908447265625,-0.529998779296875,-2.127497673034668,-1.7399978637695312,0.8500022888183594,0,0.013000732647080904,1.0526328998288401,57.0,3.4571285326591847,56.38999938964844,3.705875753121725,56.68999862670898,0.013000732647080904
10395,2021-06-08,56.43000030517578,56.93999862670898,56.13000106811523,56.790000915527344,14745600.0,-0.008608536182927451,1.454552810755252,-1.8947537494729656,62.457911484874465,50.370946934180225,0.30599655227639744,-0.02300424876084861,-1.1211770171321689,-2.7077022392332637,14.59730921775681,0.80999755859375,-0.20615374183086743,0.018500328063964844,-2.1677358600883707,2.2047365162163004,-1.074617766012203,1.1116184221401326,-1.3983974606589982,41.726654243772316,-11.959701080182427,1.0931180940761687,6,0.33499908447265625,-0.04000091552734375,-1.6374998092651367,-1.25,1.5200004577636719,1,0.03083462439056439,-2.1282437521396007,56.91999816894531,1.0526328998288401,57.0,3.4571285326591847,56.38999938964844,0.03083462439056439
10396,2021-06-09,56.2599983215332,56.91999816894531,56.22000122070313,56.790000915527344,9220900.0,-0.0030126170959277054,-1.2950840175852516,1.4722269317170347,68.70366733588682,52.51070322393469,0.6300437370099843,0.05200297817686561,-0.9362916364403588,-2.456802992369255,13.451381510685234,0.6999969482421804,-0.018527377723842164,-0.08950157165527628,-2.2152572355878988,2.036254092277346,-1.1523794036215875,0.973376260311035,-1.0550917575507057,29.49632390272819,-28.374461873222007,1.062877831966312,6,0.625,0.13000106811523438,-1.2174978256225586,-1.0799980163574219,1.2900009155273438,2,0.035016019898264306,1.454552810755252,56.43000030517578,-2.1282437521396007,56.91999816894531,1.0526328998288401,57.0,0.035016019898264306
10397,2021-06-10,56.599998474121094,57.040000915527344,56.349998474121094,56.459999084472656,12373300.0,0.006043372960033544,-2.8333403975755522,-0.2641484989599603,65.78944117029295,54.650818692695424,0.2803315916531588,-0.3052212368967844,-1.25038076317864,-2.6988966989138774,12.709175153986358,0.7800025939941406,0.11610015386713712,0.25149860382079936,-1.8737400198695937,2.3767372275111924,-0.8111207080243972,1.314117915665996,-1.2321864138408287,42.34208536669224,-18.71628157935526,1.0626193118451968,6,0.2849998474121094,-0.20999908447265625,-1.512497901916504,-1.4199981689453125,0.03000259399413352,3,0.02526502374076256,-1.2950840175852516,56.2599983215332,1.454552810755252,56.43000030517578,-2.1282437521396007,56.91999816894531,0.02526502374076256
10398,2021-06-11,56.88000106811523,56.88999938964844,56.41999816894531,56.54999923706055,9737900.0,0.0049470424300834814,1.6857329700272479,2.3571662125340094,67.37449619156536,56.671350153639665,-0.0802198447075071,-0.659187547137499,-1.472637490572275,-2.8809254212221376,11.312645156652334,0.470001220703125,0.251041260789691,0.5570011138915945,-1.5274679512257805,2.6414701790089694,-0.485233418667093,1.599235646450282,-1.3590578413150567,67.56753041446105,2.552987203722992,1.042234532558687,6,0.004997253417975855,-0.49000167846678977,-1.7625017166137624,-1.6800003051757741,0.20000076293946023,4,0.024261554632627247,-2.8333403975755522,56.599998474121094,-1.2950840175852516,56.2599983215332,1.454552810755252,56.43000030517578,0.024261554632627247
10399,2021-06-14,57.27999877929688,57.290000915527344,56.2599983215332,56.77999877929688,12473900.0,0.007032308433022827,2.961515889550858,1.5151431081518798,66.19997695924614,58.75244709836268,-0.5471639511675477,-1.2326460246340005,-1.8296829819527929,-3.180107699325468,9.47725711611292,1.0300025939941406,0.2813091153694245,1.0269989013671932,-0.8026515961453882,2.8566493988797745,0.11217365261089896,1.9418241501234874,-1.6151122559680005,99.13774676326244,35.41377789765049,0.9148252487562913,6,-0.7099990844726634,-0.8899993896484446,-2.127499580383308,-2.039999008178718,0.5300025939941406,0,0.00942739048595298,1.6857329700272479,56.88000106811523,-2.8333403975755522,56.599998474121094,-1.2950840175852516,56.2599983215332,0.00942739048595298
10400,2021-06-15,57.31999969482422,57.77000045776367,57.22000122070313,57.27000045776367,12092700.0,0.0006983400205970991,-6.333435060146578,0.09999847412109375,66.1999769592461,60.514504324282065,-0.5913476079874656,-1.1870144750927096,-1.82699315327892,-3.1220288673943983,9.784243982967848,0.5499992370605398,0.31614405916875654,0.9739997863769503,-0.8749178325092828,2.8229174052631834,0.04954097693383375,1.8984585958200668,-1.5198064727583542,70.96767842332319,8.832981198551991,0.9244588094431162,6,-0.5100002288818359,-0.9300003051757812,-1.5075006484985352,-2.0799999237060547,0.470001220703125,1,0.007850676296847325,2.961515889550858,57.27999877929688,1.6857329700272479,56.88000106811523,-2.8333403975755522,56.599998474121094,0.007850676296847325
10401,2021-06-16,57.11999893188477,58.099998474121094,56.84000015258789,57.66999816894531,14960000.0,-0.003489196859809196,-1.270273799827479,-11.000152590218825,53.33333333333342,61.45292748084665,-0.36200555947696955,-0.8602108357862903,-1.587035028170412,-2.8169303976015243,10.293206461414536,1.2599983215332031,0.30695594606304155,0.6654991149902401,-1.0908532047874644,2.4218514347679445,-0.21267704489861217,1.5436752748790923,-1.1926174130061398,46.73915973006911,-12.564874937821365,0.8781761598888538,6,-0.004999160766608668,-0.8449993133544993,-0.9624986648559641,-1.6199989318847727,1.2400016784667898,2,0.014530844652928865,-6.333435060146578,57.31999969482422,2.961515889550858,57.27999877929688,1.6857329700272479,56.88000106811523,0.014530844652928865
10402,2021-06-17,57.52000045776367,57.86999893188477,56.75,56.97999954223633,15549400.0,0.007002827964963654,-1.2399978637695455,-0.9818212083590664,52.27272727272729,62.73109411730145,-0.6535919072122454,-1.0560268170624738,-1.9338701497782154,-3.1130717423381356,10.814931770451333,1.1199989318847727,0.3598248038370073,0.9015007019042969,-0.5743429639805839,2.3773443677891777,0.16357886896185647,1.6394225348467373,-1.4188095824656415,68.47837129025905,12.86427769816136,0.7379218329424403,6,-0.4050006866455078,-1.2450008392333984,-1.1675004959106445,-2.020000457763672,1.1800003051757812,3,0.0005215364926658417,-1.270273799827479,57.11999893188477,-6.333435060146578,57.31999969482422,2.961515889550858,57.27999877929688,0.0005215364926658417
10403,2021-06-18,56.709999084472656,57.47999954223633,56.43999862670898,57.25,26722700.0,-0.014082082177412247,1.0800018310547017,-1.0,43.396226415094326,60.636417458029655,0.12398513262544952,-0.12068612354575237,-1.0703143523834058,-2.2207490868176194,11.454012780051356,1.0800018310546946,0.37626976490090414,0.007999420166015625,-1.2671321803177165,1.2831310206497477,-0.6295663800758504,0.6455652204078817,-0.4489036012687819,24.456561175092517,-26.59686702892104,0.6375658002418665,6,0.4050006866455078,-0.4349994659423828,-0.3574991226196289,-0.9249992370605469,1.8500022888183665,4,-0.001410650990106177,-1.2399978637695455,57.52000045776367,-1.270273799827479,57.11999893188477,-6.333435060146578,57.31999969482422,-0.001410650990106177
10404,2021-06-21,57.27999877929688,57.4000015258789,56.86000061035156,56.97999954223633,12966100.0,0.010051132146470021,-1.000014128584219,-0.5555532008081625,53.333307645179886,59.62257258695248,-0.4353610628909692,-0.5453786667703326,-1.5545311117350238,-2.6776120670381687,12.017454420864802,0.6900024414062429,0.5002949691565561,0.46799926757812926,-0.5767388784475145,1.512737413603773,-0.05436980543469616,0.9903683405909547,-0.8717910568196316,50.602423481992275,0.6425455740462311,0.5223690730128228,6,-0.11999893188477273,-1.0049991607666087,-0.5674991607666087,-1.4949989318847727,0.700000762939446,0,-0.0034915669082464795,1.0800018310547017,56.709999084472656,-1.2399978637695455,57.52000045776367,-1.270273799827479,57.11999893188477,-0.0034915669082464795
10405,2021-06-22,57.63000106811523,57.81000137329102,57.290000915527344,57.459999084472656,14324500.0,0.006110375284170688,-1.0392241927401116,0.5666747199368931,59.32540523520904,58.58054346465495,-0.667429693183422,-0.780228871017492,-1.8048552693300977,-2.962069346556035,12.552350582283257,0.5300025939941406,0.6369061226444614,0.719501495361321,-0.2355402617408231,1.6745432524634651,0.2419806168102525,1.1970223739123895,-1.19000244140625,71.6869006501069,20.440635779285394,0.4775208785510716,6,-0.45000267028807883,-1.660001754760735,-0.9150009155273366,-1.845001220703118,0.47999954223633523,1,0.003123378480646588,-1.000014128584219,57.27999877929688,1.0800018310547017,56.709999084472656,-1.2399978637695455,57.52000045776367,0.003123378480646588
10406,2021-06-23,55.47999954223633,57.79999923706055,54.90999984741211,57.47000122070313,34001700.0,-0.03730698396721743,1.181133498685008,-11.70575563783291,43.396237906072194,56.09240976863042,1.520153856193538,1.4255334773811228,0.40384304924613446,-0.7259462470683786,12.893571880876234,2.8899993896484375,0.5328418317128083,-1.4194999694824233,-2.4363165229818406,-0.40268341598300594,-1.9279082462321284,-0.9110916927327182,2.6199989318847656,19.25675240287335,-33.7190710733216,0.5084082767497079,6,1.0249996185302734,0.404998779296875,1.1325006484985352,0.30500030517578125,3.3500022888183594,2,0.04163665090754787,-1.0392241927401116,57.63000106811523,-1.000014128584219,57.27999877929688,1.0800018310547017,56.709999084472656,0.04163665090754787
10407,2021-06-24,56.06000137329102,56.31000137329102,55.599998474121094,55.70000076293945,20521500.0,0.010454250826248623,-1.5357011484857408,-0.18090467673822866,43.14871009519491,53.400655757922586,0.9560354109538594,0.8256436448204028,-0.0908140631809502,-1.224840474432476,12.44670710025812,0.8300018310546946,0.4737046118122876,-0.7999982833862234,-1.8840649488657704,0.28406838209332363,-1.3420316161260004,-0.2579649506464463,1.976197128295894,39.655204165121205,-12.457509468448293,0.5420333327397742,6,0.44499778747557883,-0.1750030517578196,0.4524993896484304,-0.27500152587891336,2.4099998474121094,3,0.04102745595287027,1.181133498685008,55.47999954223633,-1.0392241927401116,57.63000106811523,-1.000014128584219,57.27999877929688,0.04102745595287027
10408,2021-06-25,56.41999816894531,56.599998474121094,55.9000015258789,55.959999084472656,17280700.0,0.006421633728781906,-1.413806711303421,1.27777306828294,46.498602881856684,51.2116141937682,0.5854963441397203,0.4144370502765611,-0.38660318141344874,-1.517259025872555,11.873071767744333,0.6999969482421946,0.40213307324021486,-0.39400138854980327,-1.4703581277746522,0.6823553506750457,-0.9321797581622278,0.14417698106262122,1.5536763595581107,52.06888024224617,-0.09318557412668582,0.5381783696124243,6,0.08500099182128906,-0.3249988555908203,-0.15999794006347656,-0.6349983215332031,1.8100013732910156,4,0.04041124898953119,-1.5357011484857408,56.06000137329102,1.181133498685008,55.47999954223633,-1.0392241927401116,57.63000106811523,0.04041124898953119
10409,2021-06-28,56.099998474121094,56.68999862670898,55.81999969482422,56.63000106811523,13483900.0,-0.0056717423823021695,1.676929216575835,-1.1521818453219954,47.632701491834794,49.14858358627805,0.8051841537419335,0.6711879224550543,-0.03606123318114385,-1.1195191407916596,11.00508869971403,0.8699989318847585,0.32465643852253834,-0.652000999450685,-1.7435304822114617,0.43952848331009164,-1.1977657408310733,-0.10623625807029669,1.8124025607605034,41.03441381287989,-11.933461333320096,0.5457647413803888,6,0.4050006866455078,0.38500022888183594,0.2500009536743164,-0.3149986267089844,1.8700027465820384,0,0.04385032025098412,-1.413806711303421,56.41999816894531,-1.5357011484857408,56.06000137329102,1.181133498685008,55.47999954223633,0.04385032025098412
10410,2021-06-29,56.540000915527344,57.02999877929688,56.16999816894531,56.16999816894531,12496400.0,0.007843180987058718,-3.6486174402540748,-0.6981149729733714,51.93371708576473,48.99307066988154,0.2714490894676871,0.20964290839427946,-0.40850801644600665,-1.4940813638826853,10.31228409908827,0.9300003051757884,0.2181372924759657,-0.19149856567382528,-1.2827709075828082,0.8997737762351576,-0.7371347366283203,0.35413760528066973,1.312352095604865,56.40143295371147,0.4453737533562432,0.5456361709544921,6,-0.15000152587890625,-0.05500221252441406,-0.21000099182128906,-0.7550010681152344,1.7999992370605469,1,0.02546867002815212,1.676929216575835,56.099998474121094,-1.413806711303421,56.41999816894531,-1.5357011484857408,56.06000137329102,0.02546867002815212
10411,2021-06-30,57.02000045776367,57.13999938964844,56.38000106811523,56.52999877929688,12985100.0,0.00848955667605078,1.0821884879680388,1.3243190300430763,52.84553854106094,49.056716366363055,-0.2505778983260072,-0.2575719515518955,-0.8146261857752677,-1.8997563188588344,10.07343364872014,0.7599983215332102,0.09831655591190724,0.27200088500976705,-0.8265841592178447,1.3705859292373788,-0.27729163710403526,0.8212934071235694,0.7735054900941378,92.20786619833441,33.1033433034639,0.549292522113805,6,-0.6599998474121094,-0.5150012969970703,-0.6900005340576172,-1.2350006103515625,1.6699981689453054,2,0.01911610213674564,-3.6486174402540748,56.540000915527344,1.676929216575835,56.099998474121094,-1.413806711303421,56.41999816894531,0.01911610213674564
10412,2021-07-01,57.75,57.9900016784668,57.02000045776367,57.06999969482422,10033900.0,0.012802517298768912,-1.4871865096443522,1.387750971187477,55.555544729120214,50.407751734588146,-1.0555202352739883,-0.9280406802757426,-1.476857383331506,-2.562247460164876,10.161802936737338,0.970001220703125,-0.013307139941616697,0.9340003967285142,-0.2372413073250641,2.1052421007820925,0.3483795447017286,1.5196212487552998,-2.8400001525878906,88.94002492735382,29.629319943761267,0.5856208520267878,7,-1.2999992370605469,-1.2450008392333984,-1.4200000762939453,-1.9650001525878906,0.5299987792968821,3,0.018701330407873362,1.0821884879680388,57.02000045776367,-3.6486174402540748,56.540000915527344,1.676929216575835,56.099998474121094,0.018701330407873362
10413,2021-07-02,58.41999816894531,58.52999877929688,57.83000183105469,58.0,10668500.0,0.011601699895156914,1.1874925494122712,0.6176440889048458,57.03702796689033,50.81927621477819,-1.6287239907911442,-1.566517754881886,-2.0615227284981827,-3.1740473261367583,10.01486116911944,0.7799987792968821,-0.012135365010927046,1.532998657226564,0.1600096491868115,2.9059876652663164,0.8465041532066877,2.21949316124644,-3.448398284912109,95.94093551611016,39.94681791844519,0.6864945040198757,7,-1.6999988555908203,-1.6999988555908203,-2.087498664855957,-2.634998321533203,0.030002593994140625,4,0.0008559235420242395,-1.4871865096443522,57.75,1.0821884879680388,57.02000045776367,-3.6486174402540748,56.540000915527344,0.0008559235420242395
10414,2021-07-06,57.65999984741211,58.27000045776367,56.93000030517578,57.9900016784668,12866600.0,-0.013009215086507875,2.011238363022271,-0.7857220708446866,51.92743773979711,49.997279826399094,-0.9042448938262879,-0.7886735316557889,-1.2229410040319593,-2.3601582090981594,9.535593884213208,1.4899978637695312,-0.05494776032353599,0.7360002517700224,-0.6799450237363729,2.1519455272764176,0.028027614016828295,1.4439728895232165,-2.5460640075683614,63.13564801344823,8.662334454604789,0.7079726377531973,7,-0.9400005340576172,-0.9400005340576172,-1.4800004959106445,-1.875,1.4300003051757812,1,0.009885530633586992,1.1874925494122712,58.41999816894531,-1.4871865096443522,57.75,1.0821884879680388,57.02000045776367,0.009885530633586992
10415,2021-07-07,58.16999816894531,58.29999923706055,57.72999954223633,57.97999954223633,12869000.0,0.008844924087457962,1.5333276819395583,-0.5757502196328663,55.750268971640445,51.369949944795565,-1.4858413563479829,-1.2244078306646813,-1.644552833403523,-2.820417233843905,9.483908174580943,0.6399993896484375,0.026821132944533588,1.158998680114749,-0.3405014034382887,2.6584987636677866,0.40924863833823366,1.9087487218912642,-2.91941981152344,83.25576773969165,26.65557557006158,0.7497500417765173,7,-1.1049995422363281,-1.4499988555908203,-2.092498779296875,-2.384998321533203,0.8600006103515696,2,-0.0034381460295275224,2.011238363022271,57.65999984741211,1.1874925494122712,58.41999816894531,-1.4871865096443522,57.75,-0.0034381460295275224
10416,2021-07-08,58.22999954223633,58.36999893188477,57.40999984741211,57.79999923706055,21483600.0,0.0010314831559175008,1.7042262601948919,2.263175858815026,54.038674690115556,52.579946010897864,-1.2457346358949337,-1.1902806893295832,-1.6130033821542895,-2.8298254421240614,9.487269949907018,0.9599990844726634,0.011616341549498088,1.120499992370604,-0.42925655993226997,2.670256544673478,0.3456217162191706,1.8953782685220375,-2.848244367939458,81.25002980235045,25.07202091133948,0.7748782761514361,7,-1.0550003051757812,-1.510000228881836,-2.137500762939453,-2.4449996948242188,1.0900001525878906,3,0.0018890711182604214,1.5333276819395583,58.16999816894531,2.011238363022271,57.65999984741211,1.1874925494122712,58.41999816894531,0.0018890711182604214
10417,2021-07-09,58.02999877929688,58.709999084472656,58.0099983215332,58.22000122070313,14741400.0,-0.0034346688049409213,-5.086874315851947,-0.4418658292081404,58.068457491309736,53.86548541194821,-0.8235025580266893,-0.9250844576676158,-1.3154406325202501,-2.5736536987935565,9.34677294511593,0.7000007629394531,-0.07536260841990838,0.8489992141723732,-0.7333889181161268,2.4313873464608733,0.0578051480281232,1.6401932803166233,-2.5223138608000113,61.797709465599524,1.5407610371236444,0.7911940661442513,7,-0.7649993896484446,-1.2199993133544993,-1.8324995040893626,-2.2449989318847727,1.220001220703118,4,0.011373425147263028,1.7042262601948919,58.22999954223633,1.5333276819395583,58.16999816894531,2.011238363022271,57.65999984741211,0.011373425147263028
10418,2021-07-12,58.2599983215332,58.36999893188477,57.52000045776367,58.2599983215332,11576300.0,0.003963459367129607,6.727215980024535,-0.0,56.24999695894674,54.82296268607175,-0.8549579942443586,-1.102945749730921,-1.5173413733764392,-2.747969662306268,9.293435975909919,0.8499984741211009,0.1266133164532306,1.0099988937377944,-0.6361891466751572,2.656186934150746,0.18690487353131857,1.8330929139442702,-2.560174553077786,74.71904092444322,12.693893751551869,0.8230940202064763,7,-0.8199996948242188,-1.4499988555908203,-1.8674993515014648,-2.4749984741210938,1.210002899169929,0,0.0003432965729470716,-5.086874315851947,58.02999877929688,1.7042262601948919,58.22999954223633,1.5333276819395583,58.16999816894531,0.0003432965729470716
10419,2021-07-13,57.81999969482422,58.45000076293945,57.70000076293945,58.2599983215332,11367100.0,-0.007552328173452083,-1.2058937376933305,-100.0,51.197974216868325,54.7412134784166,-0.16239699654925488,-0.6539454517768348,-1.0457179510823522,-2.24741483791054,8.873075141800996,0.75,0.2953418405074473,0.5430002212524414,-1.1228557685919753,2.208856211096858,-0.28992777366976696,1.3759282161746498,-1.9395654074077697,31.538468310117462,-28.055644396016906,0.8329279949222099,7,-0.27499961853027344,-1.010000228881836,-1.4275007247924805,-2.0349998474121094,1.2099990844726634,1,0.010895902307858973,6.727215980024535,58.2599983215332,-5.086874315851947,58.02999877929688,1.7042262601948919,58.22999954223633,0.010895902307858973
10420,2021-07-14,57.77000045776367,58.18000030517578,57.61000061035156,58.13000106811523,9776800.0,-0.0008647394902187022,1.4782644751463685,0.8181857589970621,69.63982155312647,56.60724492420165,0.08987769223914199,-0.5992274206632686,-0.9775627469948205,-2.129190433104654,8.076734832934761,0.5699996948242188,0.4232231492734826,0.4705009460449219,-1.209892978124536,2.1508948702143798,-0.3696960160398106,1.3106979081296544,-1.7197922825238479,27.692370894429658,-35.47554347949274,0.8401969620847289,7,0.049999237060546875,-0.9600009918212891,-1.220001220703125,-1.9850006103515625,1.1899986267089844,2,0.022849224240343968,-1.2058937376933305,57.81999969482422,6.727215980024535,58.2599983215332,-5.086874315851947,58.02999877929688,0.022849224240343968
10421,2021-07-15,57.95000076293945,58.13000106811523,57.4900016784668,57.63999938964844,12757300.0,0.003115809308455564,-1.098369677374951,-0.8611134658585343,67.40333277131455,57.9236658177788,0.062213553284188094,-0.752435586768911,-1.138875448699629,-2.2456131260166927,7.688206906646214,0.6399993896484304,0.5841357322299885,0.6090011596679688,-1.0935773204481052,2.3115796397840427,-0.24228808039006822,1.4602903997260057,-1.7402051331456576,37.70492315870113,-27.26247990074335,0.8512892400580362,7,-0.13000106811523438,-1.1400012969970703,-1.3725013732910156,-2.1650009155273438,1.4599990844726562,3,0.018636721348382013,1.4782644751463685,57.77000045776367,-1.2058937376933305,57.81999969482422,6.727215980024535,58.2599983215332,0.018636721348382013
10422,2021-07-16,57.54999923706055,58.349998474121094,57.5,57.91999816894531,12409600.0,-0.006902528397112917,-2.6170347464023958,-1.1935396542176828,60.32908230335298,58.28944963294132,0.48149591540115466,-0.36898968783416564,-0.7173566921323555,-1.7971269321197951,7.287854669163779,0.8499984741210938,0.6794785789827955,0.2074996948242216,-1.4957954756405059,1.910794865288949,-0.6441478904081421,1.0591472800565853,-1.1901913999860199,6.249751647076588,-57.85626345207884,0.8516475852323653,7,0.2700004577636719,-0.7399997711181641,-0.9125003814697266,-1.7649993896484375,2.25,4,0.030755872827602726,-1.098369677374951,57.95000076293945,1.4782644751463685,57.77000045776367,-1.2058937376933305,57.81999969482422,0.030755872827602726
10423,2021-07-19,56.63000106811523,57.56999969482422,56.31999969482422,57.47999954223633,18287500.0,-0.01598606743947384,1.4271873425972563,2.297299805140596,54.365757444163606,58.560374044537596,1.2526057358071157,0.5741446315153524,0.1955362818951727,-0.8344596645527176,7.5895433562618795,1.25,0.7162710989780265,-0.7084985733032312,-2.4184105957635325,1.00141344915707,-1.5634545845333818,0.14645743792691945,2.079998016357429,14.554047785774971,-50.30287286192218,0.8549560112301507,7,0.8849983215332102,0.17999839782715554,0.007497787475593043,-0.8450012207031179,2.899997711181655,0,0.04626521070930956,-2.6170347464023958,57.54999923706055,-1.098369677374951,57.95000076293945,1.4782644751463685,57.77000045776367,0.04626521070930956
10424,2021-07-20,57.08000183105469,57.43999862670898,56.52000045776367,56.72999954223633,17575300.0,0.007946331528374762,-1.3896042130085868,-0.4117681377960849,54.44080123777005,58.41487762966311,0.7953161736470449,0.11425001767123177,-0.292916006783706,-1.2202195211886036,7.907535674886648,0.9199981689453054,0.6825706906653082,-0.24849796295166016,-1.9621855638970516,1.4651896379937313,-1.1053417634243559,0.6083458375210355,1.5821972656249983,37.4385513913318,-27.31112451533039,0.8568438004726958,7,0.43499755859375,-0.2700023651123047,-0.4425029754638672,-1.2950019836425781,2.3999977111816406,1,0.041871046127895495,1.4271873425972563,56.63000106811523,-2.6170347464023958,57.54999923706055,-1.098369677374951,57.95000076293945,0.041871046127895495
10425,2021-07-21,57.81000137329102,58.11000061035156,56.7599983215332,56.93000030517578,13990300.0,0.01278905954482945,-1.213109371922068,2.514272324007388,56.240139329986725,58.65948481187102,0.009924534103745941,-0.63408267481595,-1.03433437701743,-1.8887452831044413,7.581671178470098,1.3500022888183594,0.5947124372053452,0.47250156402588317,-1.249722543698752,2.1947256717505184,-0.3886104898364309,1.3336136178881972,0.8053537353515523,73.39914159864134,11.621964125421002,0.8611120538623176,7,-0.29500198364258523,-1.00000190734864,-1.3300018310546946,-2.0250015258789134,1.1899986267089773,2,0.02110356991912332,-1.3896042130085868,57.08000183105469,1.4271873425972563,56.63000106811523,-2.6170347464023958,57.54999923706055,0.02110356991912332
10426,2021-07-22,57.790000915527344,57.97000122070313,56.88999938964844,57.83000183105469,13377400.0,-0.0003459688166158603,5.750017881410231,-0.045455530654089374,50.35588034058081,57.80253179512336,-0.0436418650489756,-0.45550329806481216,-1.0258982607141078,-1.8343864127277385,6.969525884392292,1.0800018310546946,0.6099299234605482,0.3370010375976591,-1.155182816515378,1.829184891710696,-0.4090908894588594,1.0830929646541776,0.7794470848388642,72.41389678137074,13.491310718858777,0.746091927056517,7,-0.4050006866455078,-0.9800014495849609,-1.1900014877319336,-2.0050010681152344,1.6100006103515554,3,0.02024568524675252,-1.213109371922068,57.81000137329102,-1.3896042130085868,57.08000183105469,1.4271873425972563,56.63000106811523,0.02024568524675252
10427,2021-07-23,58.36000061035156,58.59000015258789,57.77999877929688,57.91999816894531,8550800.0,0.009863292711439708,-1.2500000000000246,-10.999809269502194,49.45654352281978,57.04770363555369,-0.627942932736957,-0.8899880908531799,-1.5727078774128813,-2.3631709192031565,6.151175324802241,0.8100013732910085,0.5559807935034016,0.7920007705688477,-0.5992588464253146,2.18326038756301,0.09637096207176654,1.4876305790659288,-2.0400009155273438,89.86786361871857,34.156100074576784,0.6956298084970818,7,-0.9050006866455078,-1.5500011444091797,-1.6650009155273438,-2.575000762939453,1.3499984741210938,4,0.01799176192733465,5.750017881410231,57.790000915527344,-1.213109371922068,57.81000137329102,-1.3896042130085868,57.08000183105469,0.01799176192733465
10428,2021-07-26,58.70000076293945,58.77000045776367,58.0,58.209999084472656,11595400.0,0.005825910709938986,1.4444417533045515,1.1136339991677071,60.1960904577189,58.04749432898153,-1.004610572915567,-1.1071839990774563,-1.9099122052253819,-2.6512574497643584,5.6476522712660895,0.7700004577636719,0.5240959923333506,1.018000793457034,-0.3506492091887381,2.3866507961028063,0.33367579213414444,1.7023257947799237,-2.3346010589599615,96.88890245225694,40.376433158489114,0.6843250013228865,7,-1.1550006866455078,-1.8600006103515625,-2.0050010681152344,-2.9150009155273438,1.9799995422363281,0,0.018739326402455125,-1.2500000000000246,58.36000061035156,5.750017881410231,57.790000915527344,-1.213109371922068,57.81000137329102,0.018739326402455125
10429,2021-07-27,58.56000137329102,59.08000183105469,58.27999877929688,58.66999816894531,11625300.0,-0.002384998089076995,-1.3880617409771585,-0.2244824874854858,54.122655836043876,56.32336480486124,-0.8365781619707633,-0.8152354109437923,-1.8102730998230214,-2.462824932292648,5.319732381216374,0.8000030517578054,0.46397328375610414,0.7550012588501076,-0.44704002793049114,1.9570425456307063,0.15398061545980823,1.356021902240407,-2.0984176391601608,77.58622107123803,23.44632228723063,0.6010206433903003,7,-0.8600006103515696,-1.5650005340576243,-1.865001678466804,-2.7750015258789134,2.5799980163574148,1,0.016564162965478912,1.4444417533045515,58.70000076293945,-1.2500000000000246,58.36000061035156,5.750017881410231,57.790000915527344,0.016564162965478912
10430,2021-07-28,57.97999954223633,58.540000915527344,57.38000106811523,58.25,13239600.0,-0.009904402620441677,1.7294040561342578,2.454621120166623,47.61904761904763,54.12511089905381,-0.24993908122627317,-0.12840445806691037,-1.1743972213035292,-1.855792843169425,5.243624818355428,1.1800003051757955,0.38969097490407734,0.1029994964599581,-0.9422919497859326,1.1482909427058487,-0.4196462266629837,0.6256452195828999,-1.3613107222900354,49.771640979905804,-0.900219081884984,0.522645723122944,7,-0.279998779296875,-0.9849987030029297,-1.2624998092651367,-2.1949996948242188,3.770000457763672,2,0.025870990200807187,-1.3880617409771585,58.56000137329102,1.4444417533045515,58.70000076293945,-1.2500000000000246,58.36000061035156,0.025870990200807187
10431,2021-07-29,58.11000061035156,59.70000076293945,58.06000137329102,59.20000076293945,19769600.0,0.0022421709062023787,-1.7563046760549141,4.03703075771062,50.772218400979085,53.06323713212339,-0.3965598959906629,-0.18188375649752686,-1.229420330713694,-1.9639604650846394,5.40700036883502,1.720001220703125,0.397854072807462,0.17850055694579936,-0.7894542526433312,1.14645536653493,-0.30547684784876594,0.6624779617403647,-1.3436330097387668,31.46550164919929,-17.063754409900852,0.48397740479456663,7,-0.10000038146972656,-0.8050003051757812,-1.5350017547607422,-2.325000762939453,3.6100006103515696,3,0.015315769752201502,1.7294040561342578,57.97999954223633,-1.3880617409771585,58.56000137329102,1.4444417533045515,58.70000076293945,0.015315769752201502
10432,2021-07-30,58.83000183105469,59.22999954223633,57.90999984741211,58.06999969482422,22478300.0,0.012390315146113773,-1.4444397349496318,-0.6972495686592916,55.02648421610687,53.13665121789485,-1.0235339439892002,-0.8609676469517069,-1.8416423380696898,-2.6591568559773293,5.4613758297637895,1.3199996948242188,0.2968518838206151,0.8445016860961942,-0.19841844668686548,1.887421818879254,0.32304161970466083,1.3659617524877277,-1.8289435774557603,62.500041106657086,16.569648318941944,0.5214600663915315,7,-0.720001220703125,-1.180002212524414,-2.635003089904785,-2.7150020599365234,1.4699974060058594,4,0.009688928728255108,-1.7563046760549141,58.11000061035156,1.7294040561342578,57.97999954223633,-1.3880617409771585,58.56000137329102,0.009688928728255108
10433,2021-08-02,58.47000122070313,59.27000045776367,58.0099983215332,58.959999084472656,11634300.0,-0.006119337058417718,1.2702728709876967,-0.6447322190433075,55.813963010428694,53.289224748190264,-0.41916046132676144,-0.523888916122921,-1.4016138912995544,-2.302379092430016,5.064272791993493,1.2600021362304688,0.19601163683714162,0.4820009231567468,-0.5655344459504548,1.5295362922639484,-0.04176676139685753,1.0057686077103511,-1.2530275663569626,46.98277137792849,-0.7363735194632284,0.5237676845536009,8,-0.24000167846680398,-0.7100009918212962,-2.2750024795532298,-2.3400001525878977,1.6699981689453054,0,0.021207419837208086,-1.4444397349496318,58.83000183105469,-1.7563046760549141,58.11000061035156,1.7294040561342578,57.97999954223633,0.021207419837208086
10434,2021-08-03,58.22999954223633,58.75,57.2400016784668,58.70000076293945,11207500.0,-0.0041046976818229775,4.298242561336349,0.9591903464383168,53.97922642249109,53.03801220291297,0.001255408483991971,-0.25191035155113184,-1.0840127626203184,-2.0619190950783732,5.355544948231189,1.5099983215332031,0.16559046501986074,0.2134992599487333,-0.8274571339817456,1.2544556538792122,-0.3069789370165026,0.7339774569139692,1.470001220703125,40.24383057775627,-9.595122983105426,0.5204781969652384,8,0.06500053405761719,-0.4699993133544922,-1.9300003051757812,-2.0999984741210938,1.3300018310546946,1,0.04207454546109646,1.2702728709876967,58.47000122070313,-1.4444397349496318,58.83000183105469,-1.7563046760549141,58.11000061035156,0.04207454546109646
10435,2021-08-04,57.97000122070313,58.43000030517578,57.4900016784668,58.0099983215332,9507600.0,-0.004465023588822281,1.1363579222062794,0.08509999350690002,50.17065224113301,53.017431302974316,0.31998649095324794,-0.008077685892708075,-0.7665341918136548,-1.8061631211988711,5.635268393947195,0.9399986267089844,0.24209662063284298,-0.03649921417235902,-1.0750867306289038,1.0020883022841858,-0.5557929724006314,0.4827945440559134,1.6807995605468662,29.674789183623755,-20.802672755970644,0.5192937582282723,8,0.4999999999999929,-0.03500175476074929,-1.4750022888183665,-1.6600017547607493,1.3299980163574148,2,0.05468342422275452,4.298242561336349,58.22999954223633,1.2702728709876967,58.47000122070313,-1.4444397349496318,58.83000183105469,0.05468342422275452
10436,2021-08-05,58.34000015258789,58.63000106811523,58.02000045776367,58.29999923706055,8723500.0,0.006382593135992876,-1.0333405388909138,-1.0000953743444791,56.77530589543936,53.830627122154276,0.04046482827544651,-0.38937665108842623,-1.0748578826463273,-2.1853214676600814,5.723273976301035,0.6599998474120952,0.3046005918411936,0.32799968719482564,-0.7167182896946613,1.3727176640843126,-0.19435930124991785,0.8503586756395691,1.2625846466064417,54.187149536222734,-1.8069603237089922,0.5223589884447448,8,0.13000106811523438,-0.3299999237060547,-1.902501106262207,-1.9549999237060547,1.6300010681152415,3,0.058450460035880614,1.1363579222062794,57.97000122070313,4.298242561336349,58.22999954223633,1.2702728709876967,58.47000122070313,0.058450460035880614
10437,2021-08-06,58.68999862670898,58.97000122070313,58.13999938964844,58.20000076293945,10589100.0,0.005999288193446528,-1.7213147559847144,12.249666221628662,69.58171788947246,54.873474614571336,-0.2880972081548805,-0.7245420109424501,-1.3949160284788888,-2.5506804004487336,6.074879000611609,0.8300018310546946,0.3128305331150898,0.6449981689453068,-0.44291600345178495,1.7329123413423986,0.10104108274676094,1.1889552551438527,0.8653345100708023,71.42846404786567,9.771424819634092,0.5439570861985467,8,-0.21999740600585227,-0.6799983978271413,-2.2574987411498952,-2.3049983978271413,-3.0999984741210866,4,0.05162723913602618,-1.0333405388909138,58.34000015258789,1.1363579222062794,57.97000122070313,4.298242561336349,58.22999954223633,0.05162723913602618
10438,2021-08-09,58.27999877929688,58.68999862670898,58.02999877929688,58.65999984741211,12119200.0,-0.006985855460993506,2.0000086697936044,-0.7755157648890586,61.494220954229604,55.69253740548086,0.06264813328037633,-0.3298800755773854,-0.9749194175648555,-2.14995880829715,6.13083420412903,0.6599998474120952,0.3642370372257844,0.23399829864502664,-0.8547844161012748,1.322781013391328,-0.31039305872812406,0.7783896560181773,1.2290277283166375,60.115455261086495,-4.41482952939478,0.5443913573731523,8,0.1900024414062429,-0.26999855041504617,-1.8024988174438548,-1.8949985504150462,-1.279998779296882,0,0.03466026939041811,-1.7213147559847144,58.68999862670898,-1.0333405388909138,58.34000015258789,1.1363579222062794,57.97000122070313,0.03466026939041811
10439,2021-08-10,58.45000076293945,58.459999084472656,58.04999923706055,58.22000122070313,8229300.0,0.0029169867399339022,2.2800488288700693,-0.6052602519700775,56.8669408444063,56.72008109718738,-0.13924104548055993,-0.4745967897127059,-1.1327430881949283,-2.302318219166402,6.2711703220089925,0.4099998474121094,0.38673319764588143,0.3725002288818331,-0.7251692502057239,1.47016970796939,-0.1763345106619454,0.9213349684256116,1.0136452480911302,64.86482306758428,1.3962270887409431,0.5488347395437785,8,0.020000457763671875,-0.4400005340576172,-1.730001449584961,-2.0600013732910156,-1.170001983642571,1,0.028913577496145093,2.0000086697936044,58.27999877929688,-1.7213147559847144,58.68999862670898,-1.0333405388909138,58.34000015258789,0.028913577496145093
10440,2021-08-11,59.09000015258789,59.1500015258789,58.47000122070313,58.90999984741211,8849700.0,0.0109495189271962,3.533289252835683,0.7826115801171191,62.31059278776937,58.002122695719635,-0.6763543959742861,-1.0652506123321714,-1.7403034560219908,-2.914227831389418,6.5830790414172835,0.700000762939446,0.330360774987291,0.9464996337890597,-0.2292779209119118,2.122277188490031,0.35861085643857393,1.5343884111395454,0.32917297179141514,94.69014897560344,31.01660129880188,0.5878887773504853,8,-0.8349990844726562,-1.0799999237060547,-2.3700008392333984,-2.700000762939453,-1.9799995422363281,2,0.007953989160423891,2.2800488288700693,58.45000076293945,2.0000086697936044,58.27999877929688,-1.7213147559847144,58.68999862670898,0.007953989160423891
10441,2021-08-12,59.02999877929688,59.13999938964844,58.59000015258789,59.04999923706055,9314900.0,-0.0010154234749715219,4.499971389879647,-0.11111346585847788,57.02303531270908,58.22396170645321,-0.5276112441951994,-0.9699181586186256,-1.6395095313978558,-2.8407305156642124,6.791405964152592,0.5499992370605469,0.32183526055318623,0.83249835968018,-0.40351972064578234,2.0685164400061424,0.21448931951719885,1.4505073998431612,0.34559091616417703,89.2854953304144,27.730475980298813,0.6180090401629804,8,-0.7749977111816477,-1.0199985504150462,-2.137499809265144,-2.6399993896484446,-2.5399971008300852,3,0.0045739533008148925,3.533289252835683,59.09000015258789,2.2800488288700693,58.45000076293945,2.0000086697936044,58.27999877929688,0.0045739533008148925
10442,2021-08-13,59.31999969482422,59.5,58.9900016784668,59.36999893188477,7542700.0,0.0049127718367671935,2.2902971759059865,2.49990463475234,56.56777828873841,58.30771895959874,-0.827854169951209,-1.181070138973304,-1.874835653841572,-3.111739697210915,7.387597487433537,0.5099983215332031,0.4076814120127281,1.033999252319333,-0.2589671502356765,2.3269656548743427,0.3875160510418283,1.680482453596838,-2.079998016357422,87.75509144885709,29.402642348329984,0.6464832012775051,8,-0.9499988555908203,-1.3099994659423828,-2.372500419616699,-2.9300003051757812,-3.259998321533196,4,0.01095754432270546,4.499971389879647,59.02999877929688,3.533289252835683,59.09000015258789,2.2800488288700693,58.45000076293945,0.01095754432270546
10443,2021-08-16,59.25,59.58000183105469,58.86000061035156,59.13999938964844,12221300.0,-0.0011800353200326352,-1.1492632489922339,-2.2000457770653776,57.41933155095568,58.68995286276147,-0.710268389662545,-0.9536149497761457,-1.7695124442572734,-3.0194497131721505,6.837559533518338,0.720001220703125,0.4695992966979219,0.8329996109008775,-0.2705460202225183,1.9365452420242733,0.2812267953391796,1.3847724264625754,-1.9647983551025376,78.43128944028763,21.581844599149157,0.5517728155616991,8,-0.7149982452392578,-1.239999771118164,-2.21250057220459,-2.8600006103515625,-3.229999542236328,0,-0.06177214932341113,2.2902971759059865,59.31999969482422,4.499971389879647,59.02999877929688,3.533289252835683,59.09000015258789,-0.06177214932341113
10444,2021-08-17,59.47000122070313,59.5,58.81000137329102,59.11999893188477,12911600.0,0.003713100771360889,2.3658482122089786,3.1818213344430575,67.36596778051583,60.600543478248454,-0.8223574168674119,-1.0386341290136443,-1.948326329723038,-3.221722586445594,6.23327824141608,0.6899986267089773,0.4560328873460051,0.9335008621215906,-0.07386697566528966,1.9408686999084708,0.429816943228154,1.4371847810150271,-2.0930075683593827,90.09004055261587,31.009150099528412,0.5036839188934384,8,-0.6700000762939524,-1.4600009918212962,-2.3450021743774485,-3.0800018310546946,-3.3000030517578196,1,-0.041533565999713806,-1.1492632489922339,59.25,2.2902971759059865,59.31999969482422,4.499971389879647,59.02999877929688,-0.041533565999713806
10445,2021-08-18,59.02999877929688,59.68000030517578,58.97999954223633,59.47000122070313,12514000.0,-0.007398729315194141,-1.5925910227609201,-1.2571416115355691,59.999966828763625,60.95883913750671,-0.24158739026927378,-0.5297044448991031,-1.4556037137905875,-2.7484872191423833,6.4395273774006805,0.7000007629394531,0.4547767844625952,0.4324985504150476,-0.5366652285823861,1.4016623294124813,-0.0520833390836728,0.917080439913768,-1.5648847998046946,40.366840836154175,-21.289853614403597,0.48458188949871767,8,-0.17499923706055398,-1.0199985504150462,-1.852499008178718,-2.6399993896484446,-2.7899971008300852,2,-0.029645943354038584,2.3658482122089786,59.47000122070313,-1.1492632489922339,59.25,2.2902971759059865,59.31999969482422,-0.029645943354038584
10446,2021-08-19,58.959999084472656,59.209999084472656,58.52000045776367,59.02999877929688,10460100.0,-0.0011858325643193668,2.209293660509927,0.1590893327784875,51.645532946391505,58.96592969938659,-0.08313454987718671,-0.3874204079885146,-1.327129760681892,-2.645483900691211,6.427432409887462,0.6899986267089844,0.48500247598287416,0.3039989471435547,-0.5989177347319341,1.2069156290190435,-0.14745939379419326,0.7554572880813026,-1.3619919254394546,37.9309210850842,-22.643415206163162,0.45145834093774573,8,-0.10499954223632812,-0.9499988555908203,-1.6449995040893555,-2.5699996948242188,-2.6699981689453125,3,-0.03137717949199048,-1.5925910227609201,59.02999877929688,2.3658482122089786,59.47000122070313,-1.1492632489922339,59.25,-0.03137717949199048
10447,2021-08-20,59.40999984741211,59.68999862670898,58.70000076293945,58.86000061035156,11538200.0,0.0076323061385181745,-1.2758599522065914,-7.857166212533262,61.63363274894885,58.98141989879984,-0.4696514476867861,-0.7955108008008054,-1.7231825027133425,-3.056176161601286,7.097576567983883,0.9899978637695241,0.5806956150196214,0.7014997482299776,-0.2497601322926002,1.6527596287525554,0.22586980796869227,1.177129688491263,-1.6870730996103518,76.0684429489943,13.205839636507228,0.4756299402612874,8,-0.5400009155273438,-1.3999996185302734,-2.0950002670288086,-3.020000457763672,-4.659999847412109,4,-0.049149944057313544,2.209293660509927,58.959999084472656,-1.5925910227609201,59.02999877929688,2.3658482122089786,59.47000122070313,-0.049149944057313544
10448,2021-08-23,59.79999923706055,60.11999893188477,59.0,59.11000061035156,12419800.0,0.006564541165630544,-1.4615365267804525,1.2545446979102366,68.73506897405662,60.30010080209432,-0.6943864431810667,-1.158260298513916,-2.06261645467972,-3.390308751785298,7.771377411985597,1.1199989318847727,0.6196665859442447,1.0364992141723661,-0.03259299872856758,2.1055914270733,0.5019531077218957,1.5710453206228365,-1.9197067389462106,79.99999999999964,13.686535901857411,0.5345461064504675,8,-0.5049991607665945,-1.5799999237060547,-2.484999656677246,-3.4099998474121094,-3.8699989318847656,0,-0.06254177109506875,-1.2758599522065914,59.40999984741211,2.209293660509927,58.959999084472656,-1.5925910227609201,59.02999877929688,-0.06254177109506875
10449,2021-08-24,59.52999877929688,60.04999923706055,59.4000015258789,59.86000061035156,9613500.0,-0.004515057879738826,-1.2033957482025261,-0.4782644751463583,68.57137926587158,60.995743744105674,-0.28505395360158303,-0.8557382047826465,-1.7570405330091816,-3.075663328701907,8.164549207496322,0.6499977111816477,0.5514560611011134,0.7179988861084041,-0.39915116773502035,1.8351489399518286,0.15942385918668833,1.27657391303012,-1.4257356378055022,63.12495529647395,-7.499892445766768,0.5585750269217139,8,-0.20999908447266336,-1.2099990844726634,-2.367499351501472,-3.1399993896484446,-3.599998474121101,1,-0.058961840979474434,-1.4615365267804525,59.79999923706055,-1.2758599522065914,59.40999984741211,2.209293660509927,58.959999084472656,-0.058961840979474434
10450,2021-08-25,59.47999954223633,59.81999969482422,59.209999084472656,59.5099983215332,7757000.0,-0.0008398998502573418,-1.1403541647147006,0.09090488740925891,64.69069529652361,61.84770596452952,-0.19435390912070716,-0.7247596540107466,-1.6726028849037533,-2.981654970194519,8.704766816117251,0.6100006103515625,0.5699412634722307,0.5929996490478544,-0.4898439855263774,1.6758432836220862,0.05157783176073849,1.1344214663349703,-1.1741628217056075,59.99999999999973,-12.179312500275557,0.5414218172871155,8,-0.15999984741210938,-1.0400009155273438,-2.317500114440918,-3.0900001525878906,-2.270000457763672,2,-0.05564898114937955,-1.2033957482025261,59.52999877929688,-1.4615365267804525,59.79999923706055,-1.2758599522065914,59.40999984741211,-0.05564898114937955
10451,2021-08-26,59.0,59.70000076293945,58.97000122070313,59.59000015258789,8118600.0,-0.00806993184146687,-1.2461603469626372,19.667472024415055,53.86534804542252,61.54743593749442,0.3139589384006811,-0.1841039834391438,-1.1565849139922477,-2.4606293917073288,8.773085908148067,0.729999542236321,0.6055155968220731,0.06850013732910298,-0.9512057328931292,1.0882060075513351,-0.44135279778201664,0.5783530724402226,-0.512747058333872,21.12673407764789,-49.034702935846504,0.5098529351111162,8,0.31999969482421875,-0.49500083923339844,-1.8375005722045898,-2.6100006103515625,-2.220001220703118,3,-0.046779632568359375,-1.1403541647147006,59.47999954223633,-1.2033957482025261,59.52999877929688,-1.4615365267804525,59.79999923706055,-0.046779632568359375
10452,2021-08-27,59.4000015258789,59.5099983215332,58.959999084472656,59.11000061035156,13129600.0,0.006779686879303304,1.156882984770966,-0.4915268483496469,64.00000762937984,62.27862216843044,-0.08213866514174128,-0.5683527916624271,-1.5280725541746136,-2.813030245059487,8.994014512936127,0.5499992370605469,0.5649973260603574,0.4400016784667926,-0.59943108878646,1.4794344457200452,-0.07971470515983015,0.9597180620934154,-0.7494739851909102,37.93124993833917,-32.11704708595186,0.519716383626626,8,-0.0800018310546804,-0.7200012207031179,-2.3025016784667898,-3.0100021362304616,-2.6100006103515554,4,-0.052356911287226415,-1.2461603469626372,59.0,-1.1403541647147006,59.47999954223633,-1.2033957482025261,59.52999877929688,-0.052356911287226415
10453,2021-08-30,59.709999084472656,59.75,59.099998474121094,59.22999954223633,11995100.0,0.005218813983678183,1.3214283281449037,1.6551656099550536,65.21735925482619,62.03988788779826,-0.35763220170381516,-0.8228791143358833,-1.7792533734401985,-3.068830182462918,9.29258562356359,0.6500015258789062,0.5770606801051059,0.6879993438720717,-0.37600676365849495,1.7520054514026384,0.15599629010678484,1.2200023976373586,-0.9125244046649925,68.80732981727952,-1.8182934852015933,0.5320030537652842,8,-0.3899993896484375,-1.029998779296875,-2.5774993896484375,-3.434999465942383,-2.809997558593757,0,-0.08306814872758028,1.156882984770966,59.4000015258789,-1.2461603469626372,59.0,-1.1403541647147006,59.47999954223633,-0.08306814872758028
10454,2021-08-31,60.68000030517578,60.7599983215332,59.40999984741211,59.47000122070313,16718700.0,0.01624520575407895,-1.0300700985509907,2.5208338300391655,67.78521657129934,62.90491563696889,-1.2716752258594113,-1.6863830865657832,-2.696329287318626,-3.9663079801047516,10.43644279020758,1.3499984741210938,0.5976579422702955,1.5355005264282227,0.3044039586567209,2.7665970941997244,0.9199522425424718,2.1510488103139735,-1.7502732001604073,95.5556638741658,26.818462438558996,0.6155482838857512,8,-1.0400009155273438,-1.6800003051757812,-3.4875001907348633,-4.405000686645508,-3.279998779296882,1,-0.07827949861751804,1.3214283281449037,59.709999084472656,1.156882984770966,59.4000015258789,-1.2461603469626372,59.0,-0.07827949861751804
10455,2021-09-01,61.13999938964844,61.52000045776367,60.56000137329102,61.0099983215332,15040100.0,0.007580736357270856,1.157293546326958,0.10743898056079308,71.66323840199513,65.12910513203596,-1.5655268344102922,-1.9992180409902502,-3.108249976410484,-4.346380709985198,11.864785709543815,0.9599990844726491,0.6358306402773053,1.8369997024536104,0.43781034911917516,3.2361890557880457,1.1374050257863928,2.536594379120828,-2.0400009155273438,85.15621623957477,18.23261208355585,0.6995946766672185,9,-1.029998779296875,-1.7599983215332031,-3.7924985885620117,-4.7649993896484375,-6.439998626708984,2,-0.08521424822511137,-1.0300700985509907,60.68000030517578,1.3214283281449037,59.709999084472656,1.156882984770966,59.4000015258789,-0.08521424822511137
10456,2021-09-02,61.75,61.79999923706055,61.27999877929688,61.36999893188477,10223700.0,0.009977111816177775,1.1666706403134117,2.9230611226854704,73.41039655192682,66.43763444347796,-1.942411528795489,-2.4671430486710904,-3.5927810790776533,-4.881038039028013,13.562211493815035,0.6599998474121094,0.628934537144346,2.2765003204345717,0.5733602483108413,3.979640392558302,1.4249302843727065,3.128070356496437,-2.3400001525878906,98.23946357837389,32.548425705075374,0.851570036061865,9,-1.3700008392333984,-2.229999542236328,-4.402499198913574,-5.375,-9.529998779296868,3,-0.07352228203283151,1.157293546326958,61.13999938964844,-1.0300700985509907,60.68000030517578,1.3214283281449037,59.709999084472656,-0.07352228203283151
10457,2021-09-03,61.72000122070313,61.79999923706055,61.33000183105469,61.4000015258789,8080400.0,-0.00048581019104243506,-1.0434710497072628,0.8421020930583275,73.98058727061829,67.02046980976259,-1.7324672372099315,-2.3173150122883683,-3.45377252435204,-4.7658445444921895,15.001643268802912,0.4699974060058594,0.6984307670228986,2.0950014114379982,0.1617952668183662,4.02820755605763,1.1283983391281822,3.0616044837478142,-1.9276014709472733,97.03711134250487,31.596183926489445,0.9666030723098143,9,-1.3400020599365305,-2.2000007629394602,-4.0625009536743235,-5.035001754760749,-9.389999389648445,4,-0.08003892326154383,1.1666706403134117,61.75,1.157293546326958,61.13999938964844,-1.0300700985509907,60.68000030517578,-0.08003892326154383
10458,2021-09-07,60.29999923706055,61.56999969482422,60.20000076293945,61.43000030517578,15979000.0,-0.023007160653883196,-1.0601518423867995,-3.5312567055287754,56.53541509598308,65.68314045755275,-0.26159058977120964,-0.7781146707477191,-1.9506193152644613,-3.2814525816595292,16.040387644489904,1.520000457763679,0.7996905899952793,0.5739994049072266,-1.2724586470065802,2.4204574568210333,-0.34922962104967326,1.4972284308641264,-0.1863835693359377,37.238477695986106,-24.048287752746376,0.9232290259569019,9,0.07999992370605469,-0.779998779296875,-2.419999122619629,-3.614999771118164,-7.61000061035157,1,-0.05820892812509271,-1.0434710497072628,61.72000122070313,1.1666706403134117,61.75,1.157293546326958,61.13999938964844,-0.05820892812509271
10459,2021-09-08,60.13999938964844,60.52000045776367,60.040000915527344,60.15999984741211,16750400.0,-0.0026533971714177707,-3.363683653829481,0.0176995034146572,59.143333329143594,65.06676690562163,-0.0066632317864332435,-0.5112233382190965,-1.6972969315592223,-3.0728276003303066,17.060704591397492,0.4799995422363281,0.8216556066400713,0.32949962615966655,-1.4233988513446292,2.0823981036639623,-0.5469496125924849,1.205948864911818,1.6599998474121094,5.681736902679611,-55.84495892112356,0.8764492387521488,9,0.23999977111816406,-0.6199989318847656,-2.1449995040893555,-3.4549999237060547,-6.149997711181641,2,-0.053874258341399694,-1.0601518423867995,60.29999923706055,-1.0434710497072628,61.72000122070313,1.1666706403134117,61.75,-0.053874258341399694
10460,2021-09-09,59.56000137329102,60.36999893188477,59.43000030517578,60.36999893188477,10390500.0,-0.009644130732353262,1.3209912591364805,40.498950982262066,54.5592892834223,65.14387148762161,0.6547281216201384,0.11150848247632439,-1.0429766619855698,-2.4315953045109993,17.144894453285225,0.9399986267089915,0.7632443947747802,-0.2739984512329059,-1.9985998111746,1.4506029087087882,-1.1362991312037494,0.5883022287379376,2.2047978973388567,5.4852796077784225,-56.58781477381227,0.8623006799708469,9,0.8199977874755788,0.08499908447264914,-1.532501220703132,-2.665000915527351,-5.540000915527351,3,-0.036265946904103785,-3.363683653829481,60.13999938964844,-1.0601518423867995,60.29999923706055,-1.0434710497072628,61.72000122070313,-0.036265946904103785
10461,2021-09-10,59.29999923706055,59.849998474121094,59.06000137329102,59.43999862670898,10211200.0,-0.004365381635922372,-1.5483978145304549,0.1728392736040904,49.13927526714823,63.492679002929215,1.0747855458891635,0.4140015929506973,-0.7256153435889701,-2.111568476341205,17.08355977998796,0.789997100830071,0.7186588491320691,-0.5475006103515625,-2.2496837735561144,1.1546825528529894,-1.3985921919538384,0.30359097125071344,2.3714080749511695,8.759052951937326,-49.4145058918542,0.8510915816022754,9,1.1300010681152344,0.6100006103515625,-1.097498893737793,-2.0149993896484375,-6.079998016357415,4,-0.07757164474373623,1.3209912591364805,59.56000137329102,-3.363683653829481,60.13999938964844,-1.0601518423867995,60.29999923706055,-0.07757164474373623
10462,2021-09-13,59.97000122070313,60.59000015258789,59.52999877929688,59.97999954223633,14017800.0,0.011298515889758276,-1.3820169817709782,0.0714168937329229,51.27437730947828,61.94345878677944,0.5522119259867893,-0.21587511545434523,-1.3528237090421769,-2.725023931028403,16.928782690886052,1.2900009155273438,0.7222060287636225,0.09000129699708026,-1.5945043029065502,1.7745068969007107,-0.752251502954735,0.9322540969488955,1.5447217349853446,36.254998244630265,-18.36627930462469,0.8422527999518162,9,0.45999908447264914,-0.05500221252442117,-1.7300004959106516,-2.6850013732910227,-5.729999542236335,0,-0.1292312796772882,-1.5483978145304549,59.29999923706055,1.3209912591364805,59.56000137329102,-3.363683653829481,60.13999938964844,-0.1292312796772882
10463,2021-09-14,55.59000015258789,60.849998474121094,55.4000015258789,60.349998474121094,54749300.0,-0.07303653458328019,-1.120623206292917,476.07974055737765,31.725428206742393,57.936815635162006,4.7900570743943405,4.085325731213246,2.9983579457715877,1.6907796769034533,17.516773636762174,5.449996948242195,0.7081225767530768,-4.106999778747557,-6.654065127843197,-1.5599344296519178,-5.380532453295373,-2.833467104199741,5.777439508156739,3.486215286235571,-47.99150186770686,1.2735326745478188,9,3.010000228881836,3.010000228881836,2.65000057220459,1.7150001525878906,-0.8800010681152344,1,-0.058643610587963635,-1.3820169817709782,59.97000122070313,-1.5483978145304549,59.29999923706055,1.3209912591364805,59.56000137329102,-0.058643610587963635
10464,2021-09-15,57.0,57.68000030517578,55.5,55.5,37041400.0,0.02536427133552488,-1.9066670735677083,-0.31512616153966366,39.78583654183644,54.39488209514437,3.132577021073068,2.6148567519849735,1.599829578528741,0.3253046296872313,18.20679058523988,2.1800003051757812,0.6438548009070146,-2.573499870300296,-5.39197496764443,0.24497522704383812,-3.9827374189723628,-1.1642623216282288,3.8900446099553747,29.35778660641551,-20.17269911112269,1.4092375486720683,9,1.6000003814697266,1.6000003814697266,1.2400007247924805,0.30500030517578125,-2.970001220703118,2,-0.07561405918054431,-1.120623206292917,55.59000015258789,-1.3820169817709782,59.97000122070313,-1.5483978145304549,59.29999923706055,-0.07561405918054431
10465,2021-09-16,57.27999877929688,57.72999954223633,56.4000015258789,57.25,18590800.0,0.004912259285910103,1.8602098492990136,0.019999186197921404,42.797316293929754,50.9934287331447,2.511574839093349,2.3157604086205765,1.318351121100342,0.09302854993163834,18.719780494305926,1.329998016357429,0.5479822299270722,-2.206001091003408,-5.198788481122648,0.7867862991158319,-3.7023947860630315,-0.7096073959437845,3.5699996948242116,34.49538176391722,-17.858484560626664,1.4963936950596206,9,1.3200016021728445,1.3200016021728445,0.9600019454955984,0.025001525878899145,-3.05999755859375,3,-0.05743710144804004,-1.9066670735677083,57.0,-1.120623206292917,55.59000015258789,-1.3820169817709782,59.97000122070313,-0.05743710144804004
10466,2021-09-17,57.11000061035156,57.6500015258789,56.81000137329102,56.93000030517578,23758600.0,-0.0029678451914835202,-3.0000181653043367,6.00025432349807,40.22202777725299,47.24247767832634,2.1838247919137714,2.4665144997825053,1.482929391042731,0.3105647279139845,19.918023619791576,0.8400001525878764,0.340753283014827,-2.283499336242677,-5.453830836775715,0.8868321642903609,-3.8686650865091963,-0.6983335859761581,3.3039981079101537,31.37614755957239,-21.86015222281065,1.5851657502665177,9,1.375,1.489999771118164,1.0225000381469727,0.19499969482421875,-3.029998779296875,4,-0.054106113107409204,1.8602098492990136,57.27999877929688,-1.9066670735677083,57.0,-1.120623206292917,55.59000015258789,-0.054106113107409204
10467,2021-09-20,56.4900016784668,56.9900016784668,55.86000061035156,56.88999938964844,19287200.0,-0.010856223520550712,2.7666558583989778,-2.2222057389903784,36.60566853836487,45.02806139414654,2.2170798297075223,3.010908904598125,2.096639844406198,0.9781724624762234,20.83305910690447,1.25,0.026479348951681914,-2.757498359680177,-6.183281993168144,0.6682852738077898,-4.470390176424161,-1.0446065429361937,3.5228772644042934,20.00001399889699,-29.975061931163822,1.712891816743982,9,1.6349983215332031,2.1099987030029297,1.6424989700317383,0.8149986267089844,-2.7300033569335938,0,-0.057886357950138745,-3.0000181653043367,57.11000061035156,1.8602098492990136,57.27999877929688,-1.9066670735677083,57.0,-0.057886357950138745
10468,2021-09-21,56.06000137329102,57.29999923706055,55.75,56.97000122070313,13698000.0,-0.007611971895898906,-1.0261393583839484,2.2750126362569976,29.878052630197388,41.77636353870807,2.215354847274213,3.3163844242837826,2.507810668045778,1.417039982710513,21.238592622473572,1.5499992370605469,-0.4001348638696811,-3.0004987716674734,-6.696911892635562,0.6959143493006152,-4.848705332151518,-1.152292211183429,3.583847376220689,25.112174360781804,-18.30837547609035,1.8482065604840454,9,2.0649986267089773,2.539999008178704,2.1299991607665945,1.2449989318847585,-3.6200027465820455,1,-0.03246520960114241,2.7666558583989778,56.4900016784668,-3.0000181653043367,57.11000061035156,1.8602098492990136,57.27999877929688,-0.03246520960114241
10469,2021-09-22,56.02000045776367,57.06000137329102,55.90999984741211,56.86999893188477,17508100.0,-0.0007135375409821343,-1.149536175461877,0.9340644138989225,26.85353392338122,38.697946276481275,1.7986180741165185,3.2463861834971652,2.5423137057956637,1.4697573188232127,21.666041673136654,1.1500015258789134,-0.8723210106016808,-2.864999771118164,-6.793564187728926,1.0635646454925975,-4.829281979423548,-0.9007175628127797,3.2843405138574155,13.636389908389447,-23.49260755094558,1.9642822083053817,9,2.104999542236328,2.5799999237060547,2.252500534057617,1.2849998474121094,-4.119998931884773,2,-0.023384529856951608,-1.0261393583839484,56.06000137329102,2.7666558583989778,56.4900016784668,-3.0000181653043367,57.11000061035156,-0.023384529856951608
10470,2021-09-23,56.16999816894531,56.88999938964844,55.86999893188477,56.06999969482422,15254700.0,0.0026775742584066453,-3.080001831054775,-0.11764547486334286,23.67923285707198,35.8690526753617,1.24846806912781,2.988941502034777,2.3900596204751423,1.326771183986608,22.41692655288711,1.0200004577636648,-1.1719688119910856,-2.549501991271974,-6.647745359028029,1.548741376484081,-4.598623675150002,-0.5003803073939466,2.8219956470164007,22.105149034079353,-6.99248670013867,2.049121683878029,9,1.9550018310546875,2.430002212524414,2.2350025177001953,1.1350021362304688,-4.739997863769531,3,-0.03809861953728122,-1.149536175461877,56.02000045776367,-1.0261393583839484,56.06000137329102,2.7666558583989778,56.4900016784668,-0.03809861953728122
10471,2021-09-24,56.2400016784668,56.47999954223633,55.75,55.91999816894531,11417800.0,0.0012462793627112667,-1.2121203363870185,3.200083924620432,24.248130207338093,32.86613633067946,0.7808738737214043,2.8475598623487173,2.3127638265286805,1.2632994498599572,23.59737867897868,0.7299995422363281,-1.5076803341056575,-2.341498565673831,-6.583331507509094,1.9003343761614317,-4.462415036591466,-0.22058209475619606,2.4646327542882887,31.613027074519533,10.650365266381979,2.1209164709176327,9,1.8849983215332031,2.3599987030029297,2.192498207092285,1.0649986267089844,-3.9800033569335938,4,-0.03591750351133227,-3.080001831054775,56.16999816894531,-1.149536175461877,56.02000045776367,-1.0261393583839484,56.06000137329102,-0.03591750351133227
10472,2021-09-27,56.290000915527344,56.33000183105469,55.75,55.849998474121094,10188100.0,0.0008890333493658531,1.230757944775375,1.3749925495011146,28.371099657418043,32.493433158532305,0.1720649598099726,2.6905676833326453,2.2687981670691784,1.2237018354025366,24.856896302965474,0.5800018310546875,-1.7984495987161537,-2.1359992980957045,-6.478321414940616,2.206322818749207,-4.30716035651816,0.035161760326751335,2.1502628846776446,34.83878589201202,15.276650830232896,2.1711610584224563,9,0.3249988555908203,2.309999465942383,2.1424989700317383,1.0149993896484375,-3.6500015258789062,0,-0.039260953073870675,-1.2121203363870185,56.2400016784668,-3.080001831054775,56.16999816894531,-1.149536175461877,56.02000045776367,-0.039260953073870675
10473,2021-09-28,54.75,55.83000183105469,54.599998474121094,55.54999923706055,21386700.0,-0.027358338789838954,-1.2363650865761082,-1.8181699958385351,24.694842171848393,30.816656006311415,1.7661061496916588,4.0474396283419765,3.8267209426920914,2.75615367276491,26.135252203531877,1.69000244140625,-2.093927114046309,-3.428000259399411,-8.020880594391741,1.1648800755929187,-5.724440426895576,-1.1315600919032462,3.4470428182589004,6.097615817018784,-14.591561522190126,2.2964401674961645,9,1.414999008178711,3.4499988555908203,3.689999580383301,2.5550003051757812,-1.7999992370605469,1,-0.018082222437749707,1.230757944775375,56.290000915527344,-1.2121203363870185,56.2400016784668,-3.080001831054775,56.16999816894531,-0.018082222437749707
10474,2021-09-29,55.93000030517578,56.18999862670898,54.709999084472656,54.95000076293945,16926800.0,0.021552516989511883,-1.0273926073403938,-1.2250005960470163,33.866667390046075,29.824361683657674,0.46753059167499345,2.628078219596375,2.664216625095051,1.5573463987898606,26.26085037734715,1.479999542236321,-2.4649036735975756,-2.010499954223633,-6.54955819134797,2.528558282900704,-4.280029072785801,0.2590291643385356,1.9073380786693406,58.078659359331006,34.00121530376957,2.2695291185621693,9,0.19499969482421875,2.269998550415039,2.8274993896484375,1.5849990844726562,-3.200000762939453,2,-0.062399457525907365,-1.2363650865761082,54.75,1.230757944775375,56.290000915527344,-1.2121203363870185,56.2400016784668,-0.062399457525907365
10475,2021-09-30,55.93000030517578,56.91999816894531,55.91999816894531,56.0099983215332,19457300.0,0.0,-18.999542246805266,-0.0816306670663018,34.66788709192035,29.207234940842934,0.28596733733074586,2.3375949362862514,2.6585396743916903,1.5479288237081903,25.450949678712124,1.0,-2.2671653750547733,-1.75,-6.110410334106973,2.610410334106973,-3.9302051670534865,0.43020516705348655,1.5836040876969406,57.3276726726233,30.019065810476494,2.180205167053485,9,0.019998550415039062,2.269998550415039,2.8899993896484375,1.5849990844726562,-2.029998779296882,3,-0.07205433143764783,-1.0273926073403938,55.93000030517578,-1.2363650865761082,54.75,1.230757944775375,56.290000915527344,-0.07205433143764783
10476,2021-10-01,57.209999084472656,57.47999954223633,56.08000183105469,56.38999938964844,15489500.0,0.02288572809427336,1.0588192395292217,-10.250250345715513,38.103437503082986,29.373653714700502,-1.093330300763803,0.7378619466430507,1.3882653687929079,0.2660196353922686,24.171701466848898,1.5499992370605469,-2.2287399608518115,-0.24300117492676065,-4.161594371858278,3.675592022004757,-2.202297773392523,1.7162954235390018,-2.6100006103515625,90.62498758237028,61.78575704792637,1.959296598465759,10,-1.1700000762939453,0.9899997711181641,1.6700000762939453,0.30500030517578125,-3.7199974060058594,4,-0.10103126851588473,-18.999542246805266,55.93000030517578,-1.0273926073403938,55.93000030517578,-1.2363650865761082,54.75,-0.10103126851588473
10477,2021-10-04,56.77999877929688,57.20000076293945,56.52000045776367,57.20000076293945,14261500.0,-0.007516173956599093,2.238081397989119,-0.512197731649895,57.777771129066,32.473622436797015,-0.6904791589877917,0.8208808452535905,1.8048183989454785,0.7056408138323604,22.82332109203324,0.6899986267089844,-2.2726789956461744,-0.4260013580322166,-3.796569719812979,2.9445670037485456,-2.111285538922594,1.259282822858161,-2.1224002838134837,75.69442696778064,41.84514796135486,1.6852841808903798,10,-0.7399997711181712,1.4200000762939382,2.132500648498528,0.7350006103515554,-3.029998779296882,0,-0.07960550466605087,1.0588192395292217,57.209999084472656,-18.999542246805266,55.93000030517578,-1.0273926073403938,55.93000030517578,-0.07960550466605087
10478,2021-10-05,56.790000915527344,57.31000137329102,56.27000045776367,56.33000183105469,15620500.0,0.0001761559782580413,-2.58619873194604,-1.095230742681738,48.32000732421876,34.85878614800119,-0.6549121623613132,0.5633172113557166,1.7702470616153292,0.6931206739806015,23.195294259883852,1.0400009155273509,-2.274479259502229,-0.24049930572509481,-3.2822333385068987,2.801234727056709,-1.7613663221159968,1.2803677106658071,-2.0759543991088876,75.09030640139147,38.99272893806487,1.5208670163909024,10,-0.7500019073486328,1.4099979400634766,2.2099990844726562,0.7249984741210938,-2.6200027465820312,1,-0.07307627150863849,2.238081397989119,56.77999877929688,1.0588192395292217,57.209999084472656,-18.999542246805266,55.93000030517578,-0.07307627150863849
10479,2021-10-06,56.9000015258789,56.97000122070313,55.90999984741211,56.09000015258789,22844900.0,0.0019369714488151057,1.2315800463384774,1.760876055263448,46.875023528142044,37.43609622256452,-0.7006367129462774,0.20884608148859485,1.6409621924412932,0.560618508450311,23.89692429755836,1.0600013732910227,-2.1702451542628864,0.03150119781493288,-2.6348923322965234,2.697894727926389,-1.3016955672407988,1.3646979628706646,-2.1306359489440823,63.057444006550135,25.65188724934646,1.3331967650557295,10,-0.8600025177001882,1.2999973297119212,2.099998474121101,0.6149978637695384,-3.2400016784667898,2,-0.06942004669618385,-2.58619873194604,56.790000915527344,2.238081397989119,56.77999877929688,1.0588192395292217,57.209999084472656,-0.06942004669618385
10480,2021-10-07,57.4000015258789,57.959999084472656,57.27999877929688,57.41999816894531,13838400.0,0.008787345985792117,-4.230728601191581,-0.024687171807089243,52.262096332655645,40.548759125377586,-1.126249421298354,-0.4862005515597758,1.1457884309282278,0.09221022702440251,25.027168596432393,1.059997558593757,-1.9265170222471824,0.6395011901855412,-1.7258582173564463,3.0048605977275287,-0.5431785135854525,1.822180893956535,-2.576423269638049,72.68303575582172,33.08902852958525,1.1826797037709942,10,-1.1200027465820241,0.7999973297119212,1.9199981689453196,0.4349975585937571,-3.900001525878899,3,-0.0813589174128696,1.2315800463384774,56.9000015258789,-2.58619873194604,56.790000915527344,2.238081397989119,56.77999877929688,-0.0813589174128696
10481,2021-10-08,54.70000076293945,56.97999954223633,54.56999969482422,56.97999954223633,24009700.0,-0.04703833956732817,1.1140360857169627,114.0190766882464,39.458187530216485,41.78065777791075,1.4889034819687907,1.9515680095462642,3.815149729998467,2.8165662802332747,27.262030249584214,2.8300018310546804,-1.7037265119542013,-1.8304996490478516,-4.045971506769895,0.384972208674192,-2.93823557790887,-0.7227637201868333,3.259998321533203,3.834840457853777,-36.6581162173857,1.1077359288610211,10,1.5649986267089844,3.4849987030029297,5.045000076293945,3.5149993896484375,-1.3199996948242259,4,-0.014625214367502748,-4.230728601191581,57.4000015258789,1.2315800463384774,56.9000015258789,-2.58619873194604,56.790000915527344,-0.014625214367502748
10482,2021-10-11,52.22000122070313,54.099998474121094,52.16999816894531,53.93000030517578,31934900.0,-0.045338199408519575,-1.1325909096656985,0.7499999999999969,31.783688665830084,42.568307388353155,3.7222992092065255,4.027688983796757,6.211848935093492,5.318083957077249,29.199867485659937,2.5300025939941406,-1.5211709175609087,-3.9229991912841697,-6.30987609100967,-1.5361222915586694,-5.116437641146916,-2.729560741421423,5.739997863769524,0.8636104292094989,-39.8574950472166,1.1934384498627488,10,2.8449974060058523,4.764997482299798,7.729998588562005,6.134998321533196,0.8999977111816406,0,0.024320192035157673,1.1140360857169627,54.70000076293945,-4.230728601191581,57.4000015258789,1.2315800463384774,56.9000015258789,0.024320192035157673
10483,2021-10-12,52.33000183105469,52.63000106811523,51.5099983215332,52.36999893188477,27671100.0,0.0021064842546947293,3.000000000000076,0.023390129967478922,32.61075830469309,42.42876193442505,3.612851686251183,3.858776471994659,6.029714403074884,5.217685879072818,29.681605563729168,1.1200027465820241,-1.3504058571052084,-3.649998664855957,-6.579463526246641,-0.7205338034652726,-5.114731095551299,-2.185266234160615,5.398397216796873,12.713231201972524,-30.135406297166718,1.4647324306953404,10,2.404996871948242,4.209997177124023,7.619997978210449,6.024997711181641,1.3999977111816406,1,0.02713545039669052,-1.1325909096656985,52.22000122070313,1.1140360857169627,54.70000076293945,-4.230728601191581,57.4000015258789,0.02713545039669052
10484,2021-10-13,52.68999862670898,53.29999923706055,52.11000061035156,53.2400016784668,19948200.0,0.006879357597129987,2.552244414584709,13.751072961371126,33.91867646265554,42.345516308951176,3.0675095986667102,3.330063460912015,5.608016789942489,4.868843765807931,29.976712121038606,1.1899986267089844,-1.2715516019543145,-3.0745018005371136,-6.306522139718865,0.15751853864463783,-4.690511970127986,-1.4584916309462415,4.665296377563479,18.294576210840845,-26.05527903797423,1.6160101695908746,10,2.0450000762939524,3.489999771118171,7.2600011825561594,6.010000228881843,0.09000015258790484,2,0.028088813452466388,3.000000000000076,52.33000183105469,-1.1325909096656985,52.22000122070313,1.1140360857169627,54.70000076293945,0.028088813452466388
10485,2021-10-14,53.9900016784668,54.31000137329102,52.77000045776367,52.77000045776367,20940500.0,0.024672671961293968,-1.5245891387547956,-2.218171729782188,40.6639027793782,42.630012450761754,1.6353527879753145,1.8666483993243261,4.268528737927838,3.578407180718834,30.04180517362188,1.6200027465820455,-0.9572177552089443,-1.6099988937377958,-4.852129285101761,1.632131497626169,-3.2310640894197817,0.011066301944190116,3.0145755248413053,45.33825966157296,-0.5969948242472896,1.6210651956819835,10,0.7449970245361328,2.1899967193603516,5.95999813079834,4.819997787475586,-2.0800018310546875,3,-0.0061122767326436955,2.552244414584709,52.68999862670898,3.000000000000076,52.33000183105469,-1.1325909096656985,52.22000122070313,-0.0061122767326436955
10486,2021-10-15,54.02000045776367,54.540000915527344,53.68999862670898,54.25,18876600.0,0.0005556358281952889,1.0987675252075886,-0.1885240263151312,40.565253664629495,40.717510510268816,1.23515601093397,1.679388190645156,4.186651455267594,3.5576077296206208,30.04564611730549,0.8500022888183665,-0.8326407982149959,-1.4255001068115263,-4.659142023115059,1.8081418094920068,-3.0423210649632892,0.1913208513402367,2.6549020126379332,82.83828341287956,34.03295667103491,1.6168209581517652,10,0.7149982452392578,2.1599979400634766,5.992499351501465,4.789999008178711,-2.5100021362304688,4,-0.009626072812980446,-1.5245891387547956,53.9900016784668,2.552244414584709,52.68999862670898,3.000000000000076,52.33000183105469,-0.009626072812980446
10487,2021-10-18,53.22000122070313,53.7400016784668,52.88999938964844,53.61000061035156,20106100.0,-0.014809315629051745,1.6153855182694226,1.6956528950292429,43.224098072513705,40.15129837119048,1.650646764599209,2.3419176289291173,4.913123282384866,4.343885547255546,29.640171091648682,1.1300010681152344,-0.7465896748666339,-2.0619993209838796,-5.402195022991457,1.2781963810236974,-3.732097171987668,-0.3919014699800911,3.1450070007663697,56.435690931729795,2.1360843982818523,1.6700978510037867,10,1.5149974822997976,2.9599971771240163,6.949998855590813,5.764997482299798,-1.1800003051757884,0,0.0030063856396502775,1.0987675252075886,54.02000045776367,-1.5245891387547956,53.9900016784668,2.552244414584709,52.68999862670898,0.0030063856396502775
10488,2021-10-19,54.2400016784668,54.25,53.4900016784668,53.709999084472656,15335000.0,0.019165735331980294,1.7636340937307098,-1.358983137055465,42.40791345676313,39.65495280770393,0.2580234311913685,1.2422680052383868,3.8431494759323925,3.30813169073393,29.4058870112101,1.029998779296868,-0.7810758866364012,-0.9509988784790053,-4.301102292409581,2.3991045354515705,-2.6260505854442897,0.724052828486279,1.8337059490065286,87.6543539347891,32.43517524913532,1.675051706965288,10,0.4949970245361328,1.9399967193603516,5.932497978210449,4.819997787475586,-2.3600006103515696,1,-0.02064901755020898,1.6153855182694226,53.22000122070313,1.0987675252075886,54.02000045776367,-1.5245891387547956,53.9900016784668,-0.02064901755020898
10489,2021-10-20,54.709999084472656,54.88000106811523,53.90999984741211,54.52000045776367,12658700.0,0.008665143647892837,2.660364049893188,0.3584862203732627,44.74137335696689,38.81931692151629,-0.62055275425746,0.7052553428028006,3.322129279429248,2.8249539663420364,28.98482624758998,0.9700012207031179,-1.0371125817163858,-0.4155014038085909,-3.7485411922932244,2.9175383846760425,-2.082021298050904,1.2510184904337223,1.089885984644262,91.94303628119584,35.462525700859395,1.6665198942423158,10,-0.4650001525878906,0.024999618530273438,3.8900012969970703,3.8900012969970703,-3.6100006103515625,2,-0.017912622164792946,1.7636340937307098,54.2400016784668,1.6153855182694226,53.22000122070313,1.0987675252075886,54.02000045776367,-0.017912622164792946
10490,2021-10-21,54.02999877929688,54.7400016784668,53.77999877929688,54.7400016784668,13686600.0,-0.012429177783860879,1.7042224765343148,-3.736884373682377,35.54545315829185,38.384568657969105,-0.5239589600545287,1.2824646083137665,3.9215209019127215,3.493913153591116,28.540271374531763,0.9600028991699148,-1.2481071055833226,-0.9885017395019489,-4.317754898056563,2.3407514190526655,-2.6531283187792525,0.6761248397753548,1.5124930849650156,57.286353171659876,4.913185406395719,1.6646265792773058,10,-0.8349990844726634,0.7049999237060476,4.5700016021728445,4.5700016021728445,-2.5,3,-0.02313529572906403,2.660364049893188,54.709999084472656,1.7636340937307098,54.2400016784668,1.6153855182694226,53.22000122070313,-0.02313529572906403
10491,2021-10-22,54.22000122070313,54.349998474121094,53.5,54.04999923706055,14906900.0,0.0035166101369421554,2.9535135422858207,-0.2394384358730641,38.10410292590052,39.08683690908805,-0.8819568781153819,0.9838099109318392,3.653389965904715,3.2980138503532928,28.04769071664618,0.8499984741210938,-1.478646813638342,-0.6974992752075124,-3.993115734554472,2.598117184139447,-2.345307504880992,0.9503089544659673,1.0805410309950432,66.83420649571529,16.691789849883563,1.6478082296734795,10,-1.0250015258789134,0.5149974822997976,4.3799991607665945,4.3799991607665945,-4.240001678466804,4,-0.04260422945931219,1.7042224765343148,54.02999877929688,2.660364049893188,54.709999084472656,1.7636340937307098,54.2400016784668,-0.04260422945931219
10492,2021-10-25,54.08000183105469,54.27999877929688,53.6500015258789,54.13000106811523,13471100.0,-0.002582061720702966,2.6000392374848125,-0.29410972736446966,37.55739560899942,39.636463276233194,-0.503297058026206,1.0010783531576735,3.7026741888673698,3.436032554877876,27.528490387931768,0.629997253417983,-1.8243964018449859,-0.7269987106323228,-3.9767309777561337,2.522733556491488,-2.3518648441942247,0.8978674229295791,0.9931077848335903,42.44607278116274,-4.353035944344299,1.6248661335619043,10,-0.5850009918212891,0.6549968719482422,4.462498664855957,4.519998550415039,-5.0,0,-0.04752225263508947,2.9535135422858207,54.22000122070313,1.7042224765343148,54.02999877929688,2.660364049893188,54.709999084472656,-0.04752225263508947
10493,2021-10-26,53.7599983215332,54.36000061035156,53.540000915527344,54.13000106811523,13446400.0,-0.005917224457964498,-1.0246967071057191,7.4001678492417735,35.855844338389005,39.851704151314685,0.045687877244851904,1.3102898126030595,3.928630357379191,3.7424344957059077,26.30306411656963,0.8199996948242188,-1.870670770258748,-0.9975021362304659,-4.2808755141362695,2.2858712416753377,-2.6391888251833677,0.6441845527224359,1.099324616693771,18.84044349967806,-24.83210632423306,1.641686688952901,10,0.06500244140625,0.9750003814697266,4.60250186920166,4.840002059936523,-2.259998321533203,1,-0.03199400036656863,2.6000392374848125,54.08000183105469,2.9535135422858207,54.22000122070313,1.7042224765343148,54.02999877929688,-0.03199400036656863
10494,2021-10-27,52.43999862670898,53.86000061035156,52.13000106811523,53.77000045776367,22840300.0,-0.024553566518537462,1.2913868804915236,3.5945728601770064,29.194622173820193,38.57733963958602,1.4823842590261975,2.4827112507312634,5.130212764978246,5.042296203329066,25.73266048287854,1.7299995422363352,-1.6328849067826283,-2.1430017471313576,-5.533223654726079,1.247220160463364,-3.8381127009287184,-0.44789079333399684,2.218364834516372,11.877298318025796,-26.96377978670955,1.6951109537973617,10,1.06500244140625,2.2950000762939524,5.922501564025886,6.160001754760749,-0.6599998474120952,2,-0.010678824814242649,-1.0246967071057191,53.7599983215332,2.6000392374848125,54.08000183105469,2.9535135422858207,54.22000122070313,-0.010678824814242649
10495,2021-10-28,51.9000015258789,52.7400016784668,49.79999923706055,50.4000015258789,21159400.0,-0.010297427821728489,-1.1777758939798642,-1.1278179961680928,35.655739146578526,38.031838026469245,1.8939013974435497,2.8515090559498546,5.55726102114312,5.566634684101061,26.335467034007504,2.94000244140625,-1.410768217978685,-2.481498908996592,-6.010824213926227,1.0478263959330434,-4.246161561461413,-0.7168362565317707,2.5694600269649186,46.05266790309652,2.6685511592015416,1.7646626524648188,10,0.4399986267089915,1.9799976348877024,6.462498664855964,6.699998855590827,0.4499969482421946,3,-0.015414316536366601,1.2913868804915236,52.43999862670898,-1.0246967071057191,53.7599983215332,2.6000392374848125,54.08000183105469,-0.015414316536366601
10496,2021-10-29,51.43000030517578,52.56000137329102,51.11999893188477,51.540000915527344,26924000.0,-0.009055899939979017,-2.9451940261071177,-0.073333740234375,44.903219899823526,38.21840711839256,2.18796262655421,3.0211824181753073,5.908779826072276,6.020799728128729,27.581870642964684,1.44000244140625,-1.228602692563257,-2.6625001907348604,-6.163092031627471,0.8380916501577502,-4.412796111181166,-0.9122042702885551,2.665904262405377,35.74562669350339,-12.479327300824757,1.7502959204463056,10,0.9099998474121094,2.4499988555908203,6.932499885559082,7.170000076293945,-1.8499984741210938,4,0.0019443607530182927,-1.1777758939798642,51.9000015258789,1.2913868804915236,52.43999862670898,-1.0246967071057191,53.7599983215332,0.0019443607530182927
10497,2021-11-01,52.2599983215332,52.68999862670898,51.43999862670898,51.47999954223633,19052200.0,0.016138401933353475,-1.906974681073744,-7.090858648911083,49.586756015581265,39.01605629159458,1.3493678829978961,1.934371046127204,4.95299410356867,5.17420232807487,28.852620621928292,1.259998321533196,-1.1977370162572356,-1.6065021514892592,-4.956948386104408,1.7439440831258892,-3.2817252687968335,0.068720965818315,1.4922338196063052,53.947332096903324,1.1795581060160103,1.6752231173075758,11,0.0800018310546875,1.6200008392333984,6.10250186920166,6.340002059936523,-3.319999694824226,0,-0.04362799182022603,-2.9451940261071177,51.43000030517578,-1.1777758939798642,51.9000015258789,1.2913868804915236,52.43999862670898,-0.04362799182022603
10498,2021-11-02,52.63999938964844,52.95000076293945,51.88000106811523,52.459999084472656,15469800.0,0.007271356301568499,1.6749890327872157,0.2307699831761806,49.705540475996884,39.56763041593124,0.8029805731469253,1.2938578282426931,4.436454735356371,4.775172200653529,29.909709827662844,1.0699996948242259,-1.163021461520536,-1.0190010070800781,-4.111177954404205,2.073175940244049,-2.565089480742145,0.5270874665819889,0.7960541191647508,69.95071901381652,12.29264064657356,1.546088473662064,11,-0.3699989318847656,1.239999771118164,4.967500686645508,5.960000991821289,-4.829998016357415,1,-0.06762913373615687,-1.906974681073744,52.2599983215332,-2.9451940261071177,51.43000030517578,-1.1777758939798642,51.9000015258789,-0.06762913373615687
10499,2021-11-03,52.95000076293945,53.09000015258789,52.2599983215332,52.47999954223633,16311900.0,0.005889083907397952,1.2133382161458333,2.6111134658585176,43.066660563151025,40.40332012758226,0.24257853166198373,0.7091161019804275,3.9994064344954126,4.441364401207451,30.701024564536528,0.8300018310546875,-1.1073422683160103,-0.5114995956420927,-3.2118258394648436,2.188826648180658,-1.8616627175534717,0.8386635262692863,0.19516840413352554,95.74470058692985,35.01930376354189,1.350163121911377,11,-0.8700008392333984,0.9299983978271484,4.2324981689453125,5.249998092651367,-4.5,2,-0.027384338848854828,1.6749890327872157,52.63999938964844,-1.906974681073744,52.2599983215332,-2.9451940261071177,51.43000030517578,-0.027384338848854828
10500,2021-11-04,52.72999954223633,53.25,52.13000106811523,52.790000915527344,16582100.0,-0.004154886072392783,1.2857131735571434,-0.12766216479449385,41.61248045526338,40.79313985306702,0.28919407527683205,0.5916479222583035,4.088796733253545,4.635399511282188,32.56741437053361,1.1199989318847727,-1.1261821917090558,-0.49800071716308736,-2.4751717282035273,1.4791702938773525,-1.4865862226833073,0.4905847883571326,-2.9300003051757812,75.5868452111245,16.929122106001927,0.9885855055202211,11,-0.6499996185302734,1.1499996185302734,4.432499885559082,5.469999313354492,-5.020000457763672,3,-0.018016324126430172,1.2133382161458333,52.95000076293945,1.6749890327872157,52.63999938964844,-1.906974681073744,52.2599983215332,-0.018016324126430172
10501,2021-11-05,53.9000015258789,54.33000183105469,53.31000137329102,53.36000061035156,17624800.0,0.02218854530247838,-2.18750447035267,-8.999809269502075,54.218361460791385,42.64435828104391,-1.0403805652555462,-0.6760209428409993,2.8145606260362044,3.449164750311432,32.41817781785191,1.6000022888183594,-1.1908102895472226,0.712001228332511,-1.1698525616998836,2.5938550183649056,-0.2289256666836863,1.6529281233487083,-4.031002273559565,85.12111320398556,25.10075342514189,0.9409268950161965,11,-1.8200016021728445,-0.020002365112297582,3.174997329711921,4.299997329711921,-5.140003204345696,4,-0.028757013133174136,1.2857131735571434,52.72999954223633,1.2133382161458333,52.95000076293945,1.6749890327872157,52.63999938964844,-0.028757013133174136
10502,2021-11-08,53.4900016784668,54.040000915527344,53.22000122070313,53.83000183105469,13428400.0,-0.007606675988965361,1.157898699486502,-0.6296288447138358,44.966446045876694,43.656647359653654,-0.8078249409924823,-0.1749681613874401,3.100517816365638,3.833996009069743,31.250217489923514,0.8199996948242116,-1.099654632397666,0.23850135803222372,-1.5907960381056228,2.06779875417007,-0.6761473400366995,1.153150056101147,-3.44256232299805,65.71429016291098,8.809838309751619,0.9146486980689222,11,-1.4250011444091797,0.3899974822998047,3.6299972534179688,4.709997177124023,-5.310001373291016,0,-0.07309777013871621,-2.18750447035267,53.9000015258789,1.2857131735571434,52.72999954223633,1.2133382161458333,52.95000076293945,-0.07309777013871621
10503,2021-11-09,53.75,54.0099983215332,53.2599983215332,53.36000061035156,13501900.0,0.004860690098610787,-1.542355786016319,-1.1470565135926578,43.370177098766845,45.23170901798106,-1.1950644696552217,-0.3405915126824226,2.706946873247823,3.5630188723483727,29.78702559744696,0.75,-1.058323003001128,0.42749977111816406,-1.3609771051981738,2.215976647434502,-0.4667386670400049,1.321738209276333,-3.531258145507813,73.63628954929375,20.289720672073713,0.894238438158169,11,-1.6849994659423828,0.12999916076660156,3.3699989318847656,4.44999885559082,-4.909999847412109,1,-0.08948839764262373,1.157898699486502,53.4900016784668,-2.18750447035267,53.9000015258789,1.2857131735571434,52.72999954223633,-0.08948839764262373
10504,2021-11-10,54.16999816894531,54.59000015258789,53.77999877929688,53.77999877929688,16272000.0,0.007813919422238413,-3.1538596971713657,0.9999999999999818,51.002860475055215,46.93694472114513,-1.501783674687438,-0.6788307817113761,2.1242316972142277,3.1252714280789036,28.661548918698916,0.8400001525878906,-0.9910108935214339,0.7734979629516587,-1.0272188446570638,2.5742147705603813,-0.12686044085270254,1.67385636675602,-3.786805915390623,82.92674227833659,28.836016585876607,0.9003584038043619,11,-1.3149986267089844,-0.28999900817871094,2.950000762939453,4.030000686645508,-5.4199981689453125,2,-0.1174081043129952,-1.542355786016319,53.75,1.157898699486502,53.4900016784668,-2.18750447035267,53.9000015258789,-0.1174081043129952
10505,2021-11-11,53.65999984741211,54.18999862670898,53.43999862670898,54.08000183105469,10846300.0,-0.009414774575819962,1.3437662051248949,-1.076929848585645,46.164373754671,47.07707292723929,-0.8000039195786499,-0.20535146684194672,2.447402500216775,3.6087861261806395,28.402928913805976,0.75,-0.8870703450691835,0.2799997329711914,-1.5037870641484048,2.0637865300907876,-0.6118936655886102,1.171893131530993,-3.0243991199154294,32.11671312061936,-19.520912758092877,0.8918933985597998,11,-0.6450004577636719,0.2199993133544922,3.4599990844726562,4.539999008178711,-5.25999832153321,3,-0.0970927897742796,-3.1538596971713657,54.16999816894531,-1.542355786016319,53.75,1.157898699486502,53.4900016784668,-0.0970927897742796
10506,2021-11-12,53.5,53.9900016784668,53.15999984741211,53.88999938964844,12100200.0,-0.002981734026594962,1.8135466101146989,0.9285655897766596,46.03823869374753,46.682793224813324,-0.35257231002687206,-0.09097029752558683,2.3951984866321254,3.7754324859953527,28.378820975636476,0.8300018310546875,-0.567430489595651,0.14599990844726562,-1.6135025548868,1.9055023717813313,-0.7337513232197637,1.025751140114295,-2.6271353069978503,23.776229372629153,-27.825111922091054,0.8797512316670325,11,-0.2649993896484375,-0.1100006103515625,3.7399988174438477,4.69999885559082,-4.6399993896484375,4,-0.10822431617808115,1.3437662051248949,53.65999984741211,-3.1538596971713657,54.16999816894531,-1.542355786016319,53.75,-0.10822431617808115
10507,2021-11-15,53.38000106811523,53.72999954223633,53.2400016784668,53.45000076293945,9970200.0,-0.00224297068943502,-1.8,0.17948667788256448,47.3314781319114,46.41900851991494,-0.06369125550278909,0.04387975969499536,2.2981910738046096,3.8921866435587944,27.988128660516594,0.48999786376953125,-0.3266490651858902,0.018000984191886005,-1.7403907881302416,1.7763927565140136,-0.8611949019691778,0.8971968703529498,-2.2841082475379366,15.38469746522708,-38.69341913354667,0.8791958861610639,11,-0.02000045776366477,-1.0400009155273366,3.844998359680183,4.8049983978271555,-4.350002288818345,0,-0.08654931911085384,1.8135466101146989,53.5,1.3437662051248949,53.65999984741211,-3.1538596971713657,54.16999816894531,-0.08654931911085384
10508,2021-11-16,53.11999893188477,53.72999954223633,53.06000137329102,53.459999084472656,12853600.0,-0.004870778026000444,-1.9130654724883454,4.857166212533466,55.61056583439941,47.81277577227587,0.30347255025198194,0.2273270614553482,2.3794693289591535,4.141651041764142,28.038173492199913,0.6699981689453054,-0.16340872685556462,-0.1860010147094684,-1.8973673613249176,1.5253653319059808,-1.041684188017193,0.6696821585982562,-1.8144596713868495,3.9214121870948624,-53.20239016705642,0.8556831733077243,11,0.24000167846678977,-0.7799987792968821,2.9049997329711843,3.864999771118157,-3.0900001525878906,1,-0.09299696396913526,-1.8,53.38000106811523,1.8135466101146989,53.5,1.3437662051248949,53.65999984741211,-0.09299696396913526
10509,2021-11-17,53.72999954223633,53.790000915527344,52.91999816894531,53.13999938964844,14720100.0,0.01148344545589608,1.4507019551586853,-1.7352937876561303,64.92657175767917,50.40323036143318,-0.20590251464249576,-0.48470833148903836,1.5993062611123534,3.529662318698996,28.623631434759993,0.8700027465820312,-0.07742666640127993,0.47299957275390625,-1.1212151186824357,2.0672142641902482,-0.3241077729642612,1.2701069184720737,-2.2273926282130034,63.779612703238044,5.038291711874919,0.7971073457181709,11,0.024999618530273438,-1.3899993896484375,1.9074993133544922,2.924999237060547,-3.259998321533196,2,-0.09101059801432687,-1.9130654724883454,53.11999893188477,-1.8,53.38000106811523,1.8135466101146989,53.5,-0.09101059801432687
10510,2021-11-18,52.77999877929688,53.61000061035156,52.68000030517578,53.1500015258789,15052800.0,-0.01768101193063787,-2.2631607126126005,-0.6271231371027464,60.21178781743945,51.06916662328297,0.8403033767704073,0.38666870533815967,2.3832950237236687,4.46510499270024,29.230835764298547,1.0499992370605469,-0.03557605470129488,-0.41450119018553977,-1.9788473806247566,1.149845000253677,-1.1966742854051517,0.3676719050340722,-1.092148270959683,7.633463304689703,-51.785285922593545,0.7821730952196086,11,0.8550014495849538,-0.4399986267089915,2.677499771118157,3.874999999999993,-2.270000457763679,3,-0.07635465844075884,1.4507019551586853,53.72999954223633,-1.9130654724883454,53.11999893188477,-1.8,53.38000106811523,-0.07635465844075884
10511,2021-11-19,51.90999984741211,52.790000915527344,51.61000061035156,52.7400016784668,18226200.0,-0.01648349662762838,1.537634232179627,2.24323154009535,47.36843312923273,51.336054076989186,1.5626658973337655,1.132814832812869,3.082131612214191,5.307674813628267,29.95827885021418,1.1800003051757812,0.02714951102579022,-1.1690000534057603,-2.7554945470306933,0.4174944402191727,-1.9622473002182304,-0.37575280659329025,2.6800003051757812,13.761430966238184,-44.43476917715451,0.7932472468124668,11,1.1900005340576172,0.43000030517578125,3.5474987030029297,4.744998931884766,-1.3199996948242188,4,-0.06761699733867743,-2.2631607126126005,52.77999877929688,1.4507019551586853,53.72999954223633,-1.9130654724883454,53.11999893188477,-0.06761699733867743
10512,2021-11-22,51.5099983215332,52.52999877929688,51.13999938964844,51.75,17994600.0,-0.007705673801862822,-1.8367347733173625,0.28915801084658516,41.52922989463543,51.13150438764126,1.8464403368736058,1.4023029058774412,3.2811942741985547,5.665986762181134,30.817775857337747,1.3899993896484446,0.11522032392132076,-1.4405014038085966,-3.10024760421949,0.2192447966022968,-2.2703745040140433,-0.6106283036031499,3.0204018402099635,13.962215805217351,-40.98127745632961,0.8298731002054452,11,1.355001449584961,0.8300018310546875,3.947500228881836,5.145000457763672,-0.9199981689453125,0,-0.051446278344641994,1.537634232179627,51.90999984741211,-2.2631607126126005,52.77999877929688,1.4507019551586853,53.72999954223633,-0.051446278344641994
10513,2021-11-23,52.040000915527344,52.52000045776367,51.5099983215332,51.77000045776367,19514100.0,0.010289314914859515,-1.5569521234216182,-1.1249940395772073,43.39623059363635,50.28632328970583,1.1715685510903455,0.7766549787787014,2.6934706975199347,5.086255328859046,31.660535341319974,1.0100021362304688,0.0027397894795271327,-0.8244989395141573,-2.485880637033695,0.8368827580053804,-1.6551897882739297,0.006191909245615079,2.3547832153320343,33.962302175671745,-15.166600224173884,0.8306908487597692,11,0.6249980926513672,0.2999992370605469,3.4174976348876953,4.614997863769531,-1.7099990844726562,1,-0.05784016301453132,-1.8367347733173625,51.5099983215332,1.537634232179627,51.90999984741211,-2.2631607126126005,52.77999877929688,-0.05784016301453132
10514,2021-11-24,51.88000106811523,52.13000106811523,51.4900016784668,51.90999984741211,10122200.0,-0.0030745550460660187,1.723394584767275,-0.11110640161632494,43.777465254428435,50.02111123412332,1.0868671590720211,0.9407846386912055,2.747244804587332,5.207226094866037,31.807466705837207,0.6399993896484304,-0.002686063707258768,-0.9564989089965863,-2.6661775579874956,0.753179739994323,-1.8113382334920445,-0.10165958450112811,2.384591673095713,29.959567317790093,-15.168968663678339,0.8548393244954561,11,0.6849994659423899,0.45999908447266336,3.577497482299812,4.774997711181648,-1.1399993896484304,2,-0.035659256953164076,-1.5569521234216182,52.040000915527344,-1.8367347733173625,51.5099983215332,1.537634232179627,51.90999984741211,-0.035659256953164076
10515,2021-11-26,51.099998474121094,51.36999893188477,50.68999862670898,51.08000183105469,12874800.0,-0.015034745141389583,1.4285831062670191,-0.6665818921666783,28.26085411276334,48.045846280680635,1.6377744255442224,1.747368486977308,3.4007412367393215,5.9351244804317105,31.16943864254941,1.19000244140625,-0.041360488619673674,-1.6965013504028335,-3.5312916306863826,0.13828892988071573,-2.6138964905446116,-0.7791062102610553,3.039610533027343,19.52378097848722,-19.697230414532203,0.9173951401417755,11,1.1400012969970703,1.1700019836425781,3.390000343322754,5.555000305175781,-0.9099998474121165,4,-0.012328713742271735,1.723394584767275,51.88000106811523,-1.5569521234216182,52.040000915527344,-1.8367347733173625,51.5099983215332,-0.012328713742271735
10516,2021-11-29,51.52999877929688,51.7599983215332,50.81999969482422,51.56999969482422,19104100.0,0.008414879021837018,3.476203451407811,-2.000381533765383,34.82970573107818,46.65676045836583,1.0045849561152949,1.3968617652082926,2.8521035153830567,5.454033374559081,30.316013048474623,0.9399986267089844,-0.1834764320231841,-1.271500968933097,-3.0910941563415477,0.5480922184753538,-2.1812975626373188,-0.3617043752288751,2.402633605025187,45.65217842001099,9.378288230605314,0.9097965937042246,11,0.710000991821282,0.6650009155273366,2.435000419616692,5.124999999999993,-1.30999755859375,0,-0.01979430393802928,1.4285831062670191,51.099998474121094,1.723394584767275,51.88000106811523,-1.5569521234216182,52.040000915527344,-0.01979430393802928
10517,2021-11-30,49.97999954223633,51.29999923706055,49.81000137329102,51.29999923706055,31517200.0,-0.03007955120859218,1.2575730427997465,32.99923707801464,25.677428373556637,43.330856296049966,2.259148313275908,2.9168390118412617,4.282995639833018,6.946603399001688,29.732050829551493,1.7199974060058594,-0.2992883216246085,-2.7075002670288058,-4.914407457123133,-0.5005930769344786,-3.8109538620759693,-1.6040466719816422,3.7580748166289553,6.272997283258717,-24.230724720262973,1.1034535950471624,11,1.8200016021728516,2.2150001525878906,3.984999656677246,6.674999237060547,0.529998779296875,1,0.012204894276480971,3.476203451407811,51.52999877929688,1.4285831062670191,51.099998474121094,1.723394584767275,51.88000106811523,0.012204894276480971
10518,2021-12-01,49.08000183105469,51.4000015258789,49.04999923706055,51.13000106811523,21235900.0,-0.01800715725139379,-1.2274856497175073,1.5530300840967493,19.076584072092643,38.23641321987368,2.822636492749325,3.727570246655155,5.064834771635098,7.7796829851743325,29.49348956923283,2.3500022888183523,-0.44323683560054405,-3.4294981002807603,-6.163790778339077,-0.6952054222224433,-4.796644439309915,-2.0623517612516054,4.343826688964654,0.9741096155084714,-21.95254142043007,1.3671463390291585,12,2.249998092651367,2.7399978637695312,5.034997940063477,7.5749969482421875,0.9699974060058594,2,0.03076606082312283,1.2575730427997465,49.97999954223633,3.476203451407811,51.52999877929688,1.4285831062670191,51.099998474121094,0.03076606082312283
10519,2021-12-02,51.5,51.959999084472656,49.68000030517578,49.7599983215332,26158400.0,0.04930721431664842,-1.4000016061902572,-0.8487816224564828,39.34911654423148,35.91833863396169,0.05928109408647941,1.2578631337916164,2.553651985881764,5.313185020003388,29.136259463494696,2.8799972534179688,-0.5502804718224539,-0.936999893188478,-3.6988687170940224,1.8248689307170665,-2.31793430514125,0.44393451876429424,1.4864455917234594,84.1924704950848,59.84945180824029,1.3809344119527722,12,-0.5799999237060547,0.31999969482421875,2.7799997329711914,5.154998779296875,-0.9799995422363281,3,-0.022718411047481846,-1.2274856497175073,49.08000183105469,1.2575730427997465,49.97999954223633,3.476203451407811,51.52999877929688,-0.022718411047481846
10520,2021-12-03,51.77999877929688,52.25,51.40999984741211,51.43999862670898,22351400.0,0.00543686950091038,-3.2000247956741084,0.19540219805276055,41.61792951957881,35.27939378844459,-0.421846800850318,0.951845078432406,2.1790065564093766,4.988640893861849,28.7996605557016,0.8400001525878906,-0.7115672333252405,-0.6095010757446246,-3.3828059159374178,2.1638037644481685,-1.9961534958410212,0.7771513443517719,0.8128021769602825,85.31246535480871,58.38212832903463,1.3866524200963983,12,-0.9899997711181712,0.040000915527336645,2.3400011062622,4.874999999999993,-0.6399993896484446,4,-0.020084919377130306,-1.4000016061902572,51.5,-1.2274856497175073,49.08000183105469,1.2575730427997465,49.97999954223633,-0.020084919377130306
10521,2021-12-06,52.349998474121094,53.31999969482422,52.06000137329102,52.20000076293945,22333500.0,0.011008105605674778,-4.860505141012039,0.44116954077795506,45.19139908881835,35.686301476687134,-1.0313237580883268,0.27380733225201936,1.5167754811508658,4.374084047809447,29.06228744377175,1.5400009155273366,-0.9955576049584138,0.03799877166748189,-2.6426576026869526,2.7186551460219164,-1.3023294155097318,1.3783269588446956,-3.299999237060547,77.28334621277432,46.87286207000129,1.340328187177217,12,-1.164999008178711,-0.529998779296875,0.7600011825561523,3.450000762939453,-1.3999977111816406,0,-0.04126074327356288,-3.2000247956741084,51.77999877929688,-1.4000016061902572,51.5,-1.2274856497175073,49.08000183105469,-0.04126074327356288
10522,2021-12-07,49.58000183105469,53.18999862670898,48.72000122070313,52.29999923706055,46086900.0,-0.05291302242225926,-1.013512967826799,-18.133592736705577,36.61120349682573,34.93240957704151,1.6048829009816146,2.883706420657006,4.158839658052472,7.089350675153412,29.86799659589716,4.469997406005845,-1.269695609204561,-2.5364978790283175,-5.418194459388822,0.3451987013321869,-3.977346169208573,-1.0956495888480617,3.7399978637695312,18.69567164401884,-14.443161606311886,1.4408482901802528,12,1.4399986267089844,2.0749988555908203,3.5299978256225586,6.219997406005859,1.6999969482421946,1,0.012908418031714941,-4.860505141012039,52.349998474121094,-3.2000247956741084,51.77999877929688,-1.4000016061902572,51.5,0.012908418031714941
10523,2021-12-08,48.93999862670898,49.84000015258789,48.59000015258789,49.27000045776367,36605500.0,-0.012908494971955453,-1.4271873425972563,0.12132431829752403,31.924524847066635,33.61541619844576,1.9656118345382296,3.3148331720672743,4.710482240773537,7.685036394024166,30.734753362980072,1.25,-1.4091039883171277,-2.9360010147094826,-6.038117860245599,0.16611583082663373,-4.487059437477541,-1.3849425919414244,4.3800010681152415,7.399545623541615,-20.9602791462195,1.55105842276806,12,2.0150012969970774,2.6500015258789134,4.170001029968269,6.86000061035157,2.740001678466804,2,0.03208009274375834,-1.013512967826799,49.58000183105469,-4.860505141012039,52.349998474121094,-3.2000247956741084,51.77999877929688,0.03208009274375834
10524,2021-12-09,47.81000137329102,48.81999969482422,47.59000015258789,48.66999816894531,35048200.0,-0.023089441870177363,1.1206891448828789,2.606036435936483,31.496654114803974,33.97494953200582,2.746376582831715,4.157059668174632,5.699125644415211,8.756510134091904,32.32944317151486,1.3499984741210866,-1.5129878071785825,-3.7479984283447223,-7.149462419536782,-0.34653443715266263,-5.448730423940752,-2.0472664327486925,5.3799972534179545,3.8394631462268687,-26.020894515114612,1.700731995596029,12,2.644998550415032,3.279998779296868,5.264998435974114,7.989997863769524,2.3699989318847585,3,0.04685207695938054,-1.4271873425972563,48.93999862670898,-1.013512967826799,49.58000183105469,-4.860505141012039,52.349998474121094,0.04685207695938054
10525,2021-12-10,48.45000076293945,48.5099983215332,47.77999877929688,48.27999877929688,27865400.0,0.013386307702680122,4.0345299325185975,-0.19767746170871797,36.89393983180649,34.204308876531194,1.8896620464540135,3.2746186903224697,4.922294843642646,8.04945864279776,33.789513555607385,0.729999542236321,-1.6727562011370338,-2.847499084472659,-6.367108704126778,0.67211053518146,-4.607303894299719,-1.0876942746455995,4.403997955322261,15.008737854382408,-16.190398838292722,1.7598048098270607,12,2.0049991607666016,2.6399993896484375,4.529998779296875,7.349998474121094,1.8800010681152344,4,0.04272445123277713,1.1206891448828789,47.81000137329102,-1.4271873425972563,48.93999862670898,-1.013512967826799,49.58000183105469,0.04272445123277713
10526,2021-12-13,47.709999084472656,48.4000015258789,47.45000076293945,47.97999954223633,30178300.0,-0.015273512214943885,-1.4050740488572586,-1.5882194547291137,35.967503505493426,35.3476505578575,2.2694713993526108,3.7509187139462554,5.472780559890772,8.717743770063393,35.19070824913951,1.0,-1.8644803211000749,-3.2980007171630845,-7.00245879037756,0.40645735605139066,-5.1502297537703186,-1.4457716805558505,4.828159719848628,4.5295891689140655,-27.658142394755735,1.8522290366072367,12,2.6750011444091797,3.3100013732910156,5.270000457763672,8.09000015258789,2.510002136230476,0,0.07189269274775745,4.0345299325185975,48.45000076293945,1.1206891448828789,47.81000137329102,-1.4271873425972563,48.93999862670898,0.07189269274775745
10527,2021-12-14,48.7599983215332,49.0,46.290000915527344,46.290000915527344,34729600.0,0.022007949218390888,-1.1943335469771967,-9.148123030842482,38.33568971032435,37.48755118432769,1.1490506751462277,2.463351151456031,4.255421350796368,7.592304325650616,36.80635139861017,2.7099990844726562,-1.8687935941629092,-2.0170013427734403,-5.674558625252068,1.6405559397051874,-3.8457799840127507,-0.18822270153413,3.3711078394775313,69.57740667153085,36.06034476943062,1.8287786412393137,12,1.0450019836425781,1.680002212524414,4.220001220703125,7.040000915527344,0.970001220703125,1,0.04491391543873591,-1.4050740488572586,47.709999084472656,4.0345299325185975,48.45000076293945,1.1206891448828789,47.81000137329102,0.04491391543873591
10528,2021-12-15,48.18000030517578,48.709999084472656,47.77000045776367,48.13999938964844,23040400.0,-0.01189495562597842,-1.4102566610587268,0.01619471965034479,37.2237471360117,37.25139902785883,1.7745730952816743,2.7977217213301984,4.657546719340871,8.087294757598414,38.38674647652651,0.9899978637695312,-1.9861261160777843,-2.34999942779541,-6.00855179713691,1.3085529415460897,-4.179275612466164,-0.5207232431246567,3.366995331286617,69.7416984558213,34.29682404509677,1.8292761846707508,12,1.625,2.260000228881836,4.792499542236328,7.619998931884766,1.8899993896484375,2,0.06434201856549349,-1.1943335469771967,48.7599983215332,-1.4050740488572586,47.709999084472656,4.0345299325185975,48.45000076293945,0.06434201856549349
10529,2021-12-16,48.84000015258789,49.52000045776367,48.41999816894531,48.54999923706055,28400900.0,0.013698626883180243,-2.999986128450548,7.249856952126645,42.13091912756001,37.308397873190074,0.7795499450768588,1.8473038881033403,3.820129940331327,7.347497569980945,39.660273618778106,1.3400001525878906,-1.8688752644885014,-1.4454996109008817,-4.848262294589027,1.9572630727872635,-3.146880952744951,0.25588173094318734,2.1812960117810007,78.94735598925271,39.77472029087957,1.7013813418440717,12,0.9650001525878906,1.6000003814697266,4.132499694824219,6.959999084472656,0.8299980163574219,3,0.05814906109162665,-1.4102566610587268,48.18000030517578,-1.1943335469771967,48.7599983215332,-1.4050740488572586,47.709999084472656,0.05814906109162665
10530,2021-12-17,48.75,49.25,48.040000915527344,48.209999084472656,41441400.0,-0.0018427549612348715,-1.7500065023451792,1.8620662439820053,40.08558859573317,36.74108559618062,0.4409115754004347,1.7074481474058274,3.7118904383394096,7.365627893004202,40.88785386661073,1.2099990844726562,-1.5976313749769986,-1.3339998245239286,-4.588873437168473,1.9208737881206162,-2.961436630846201,0.29343698179834377,1.7981666394847338,76.16097316129795,36.24614837541187,1.6274368063222717,12,0.9899997711181641,1.489999771118164,4.617499351501465,7.049999237060547,-0.29000091552734375,4,0.029333339593349272,-2.999986128450548,48.84000015258789,-1.4102566610587268,48.18000030517578,-1.1943335469771967,48.7599983215332,0.029333339593349272
10531,2021-12-20,48.4000015258789,48.68000030517578,47.97999954223633,48.25,18991200.0,-0.0071794558794071595,-1.0289805395842548,0.27778013252517086,43.837755599085035,37.54403582976498,0.19185481030354623,1.8772512028262867,3.942537384358559,7.638915930414868,41.50995990149834,0.7700004577636719,-1.7009115112391413,-1.5084983825683693,-4.727129356274226,1.7101325911374872,-3.1178138694212976,0.10081710428455892,1.7223485412100956,65.325105553751,20.280932222679738,1.6093154868529274,12,-0.33500099182128196,1.7399997711181712,5.04749774932862,7.399997711181648,-0.390003204345696,0,0.03987603810598728,-1.7500065023451792,48.75,-2.999986128450548,48.84000015258789,-1.4102566610587268,48.18000030517578,0.03987603810598728
10532,2021-12-21,48.86000061035156,49.31999969482422,48.4000015258789,48.63000106811523,19756300.0,0.009504113015920135,-1.6666666666666323,1.5333146838920888,49.11146443824068,39.45369578433987,-0.4257937701633878,1.273852714475538,3.4460212609417056,7.092606135391748,41.66556894269861,0.9199981689453196,-1.8638426884189059,-0.9159994125366211,-4.074662007796476,2.242663182723234,-2.4953307101665487,0.6633318850933065,0.8791145415812665,62.28572300502232,11.185031969639908,1.5793312976299276,12,-0.9549999237060547,1.1800003051757812,4.4524993896484375,6.939998626708984,0.8600006103515696,1,0.027834641697966678,-1.0289805395842548,48.4000015258789,-1.7500065023451792,48.75,-2.999986128450548,48.84000015258789,0.027834641697966678
10533,2021-12-22,49.02999877929688,49.15999984741211,48.43000030517578,48.77999877929688,26552000.0,0.003479291175229715,1.8627313118016564,1.0869586850877875,37.80847112199667,40.15500878513906,-0.6500416741309962,0.9136329923506068,3.2371823533933153,6.842157726860371,41.829587289843886,0.7299995422363281,-2.137988248711075,-0.5955011367797809,-3.582112375250489,2.391110101690927,-2.0888067560151313,0.8978044824555695,0.36420494899540046,68.18172810637596,20.388409898543415,1.4933056192353529,12,-1.1249980926513743,1.0100021362304616,3.8200016021728445,6.770000457763665,0.9600028991699148,2,0.014276989197785195,-1.6666666666666323,48.86000061035156,-1.0289805395842548,48.4000015258789,-1.7500065023451792,48.75,0.014276989197785195
10534,2021-12-23,50.02999877929688,50.22000122070313,49.31000137329102,49.36999893188477,18420000.0,0.02039567662445574,-1.3333480053406106,2.6399993896484375,41.93547706609101,40.71517958894845,-1.4550304045250044,-0.24461226483695242,2.197555341974713,5.770537834262157,41.62221340158156,1.19000244140625,-2.042507430803397,0.49699897766114276,-2.3044664373156962,3.2984643926379817,-0.9037337298272732,1.8977316851495587,-3.7399978637695384,91.51775450738504,46.46809567081936,1.4007327074884184,12,-1.7749977111816477,0.010002136230461645,2.8200016021728445,5.770000457763665,-0.09000015258790484,3,0.0007995386069026278,1.8627313118016564,49.02999877929688,-1.6666666666666323,48.86000061035156,-1.0289805395842548,48.4000015258789,0.0007995386069026278
10535,2021-12-27,50.47000122070313,50.59000015258789,49.65999984741211,50.02000045776367,16421700.0,0.008794772179533394,1.6956584235870389,0.6818194954194831,41.231350852008916,41.30005151633906,-1.7638502918098098,-0.7739113361250887,1.6803123370178952,5.264898425561768,40.82982499474085,0.9300003051757812,-1.8053471314655098,0.9685012817382912,-1.7722873958248329,3.7092899593014153,-0.4018930570432673,2.3388956205198497,-4.101400299072274,95.4023408496983,52.18157842529499,1.3703943387815607,12,-2.030000686645515,-0.520000457763679,2.577498435974114,5.214998245239251,-0.47999954223633523,0,-0.01585106067779629,-1.3333480053406106,50.02999877929688,1.8627313118016564,49.02999877929688,-1.6666666666666323,48.86000061035156,-0.01585106067779629
10536,2021-12-28,50.5099983215332,51.02000045776367,50.31000137329102,50.47000122070313,9282800.0,0.0007924925671225491,-2.9444744677921286,0.08888229559613421,55.81975709097368,43.242725669744544,-1.5253003713416078,-0.9425683633829465,1.5609798110669004,5.152922751199426,40.37800540389614,0.7099990844726491,-1.4535308015841935,1.0594984054565444,-1.557525763417992,3.6765225743310808,-0.2490136789807238,2.3680104898938126,-3.972541430664066,80.53426167377924,32.79800916339174,1.3085120844372675,12,-1.1149978637695312,-0.7049980163574219,2.47750186920166,4.815000534057617,-0.8699989318847656,1,-0.04058600881375596,1.6956584235870389,50.47000122070313,-1.3333480053406106,50.02999877929688,1.8627313118016564,49.02999877929688,-0.04058600881375596
10537,2021-12-29,50.59000015258789,50.77000045776367,50.31000137329102,50.63000106811523,12045600.0,0.0015838810871744435,1.8749970197648747,-1.0000953743443013,61.10365513049056,45.8960487802422,-1.473356742248626,-1.027191978563195,1.4267267708374476,4.995088334973595,39.350652082862645,0.45999908447264914,-1.220856270407232,1.1090002059936523,-1.5479216190125769,3.7659220309998815,-0.2194607065094587,2.4374611184967634,-3.7835906477050827,83.39767259294825,29.296733128250175,1.3284609125031135,12,-1.0900001525878906,-0.7849998474121094,2.130000114440918,4.73499870300293,-1.2599983215332031,2,-0.05099825703247618,-2.9444744677921286,50.5099983215332,1.6956584235870389,50.47000122070313,-1.3333480053406106,50.02999877929688,-0.05099825703247618
10538,2021-12-30,50.59000015258789,51.20000076293945,50.52999877929688,50.72000122070313,11343100.0,0.0,-4.359934083037311,3.2499523173763034,72.06349840690852,49.22189092239202,-1.2242949863000945,-0.9573502504130502,1.3384743249738946,4.923012106565139,37.76991989929343,0.670001983642571,-0.8905428005043134,1.0335002899169936,-1.6609945556836436,3.727995135517631,-0.31374713288332146,2.3807477127173087,-3.530775190532232,67.72482500827515,6.965989787966592,1.347247422800318,12,-1.0,-0.7849998474121094,2.0124998092651367,4.73499870300293,-1.7299995422363281,3,-0.01719705335561761,1.8749970197648747,50.59000015258789,-2.9444744677921286,50.5099983215332,1.6956584235870389,50.47000122070313,-0.01719705335561761
10539,2021-12-31,50.33000183105469,51.290000915527344,50.290000915527344,50.790000915527344,12345400.0,-0.005139322410535718,-2.703697424377287,3.538425423281006,65.87840254244657,52.087759138693514,-0.8165856543091081,-0.8321650516460721,1.4902276838848536,5.1059761430717145,36.862828231795916,1.0,-0.656676308077337,0.8320018768310575,-1.7324968213709155,3.3965005750330306,-0.450247472269929,2.114251225932044,-2.939514804928322,41.10438923928433,-24.390562430632713,1.2822493491009872,12,-0.6950016021728516,-0.5250015258789062,2.1724977493286133,4.994997024536133,-1.1200027465820312,4,-0.00675541705182503,-4.359934083037311,50.59000015258789,1.8749970197648747,50.59000015258789,-2.9444744677921286,50.5099983215332,-0.00675541705182503
10540,2022-01-03,50.7400016784668,50.95000076293945,49.709999084472656,49.97999954223633,20706000.0,0.008146231521873881,1.1016972165648338,-1.652181845322011,77.10202725157853,55.7837893223039,-1.0221031417141404,-1.3956283574866717,0.9964371274429027,4.610325107031059,36.398481946592476,1.2400016784667969,-0.3233956136536733,1.294001579284668,-1.1130089893855697,3.7010121479549056,0.09049629494955269,2.4975068636197832,-2.9595632634003337,65.18996204622056,-7.685536440140936,1.2035052843351182,1,-0.8950004577636719,-0.9350013732910156,1.712498664855957,4.584997177124023,-0.970001220703125,0,-0.015766713151239897,-2.703697424377287,50.33000183105469,-4.359934083037311,50.59000015258789,1.8749970197648747,50.59000015258789,-0.015766713151239897
10541,2022-01-04,50.18999862670898,51.02000045776367,49.91999816894531,50.709999084472656,24592800.0,-0.01083963408679256,-1.0754733277432496,-0.684209205440957,64.04716438134398,57.44331153820427,-0.21399022470193785,-1.0706362615240508,1.4484055200345907,5.071567232313043,37.05916799946618,1.1000022888183594,-0.12208913713693903,0.8519985198974567,-1.1693153675113663,2.8733124073062797,-0.15865842380695483,1.8626554636018682,-2.0586039615964253,30.379682656184663,-41.14031040593098,1.0106569437044133,1,-0.32999801635741477,-0.384998321533196,2.0650014877319407,3.6900005340576243,-1.2700004577636648,1,-0.003984796846273508,1.1016972165648338,50.7400016784668,-2.703697424377287,50.33000183105469,-4.359934083037311,50.59000015258789,-0.003984796846273508
10542,2022-01-05,50.22000122070313,51.20000076293945,50.1500015258789,50.56999969482422,20727900.0,0.0005977803310437402,-3.285729855974992,0.6730733961779473,72.46696590467954,61.2942554029468,-0.034407333407109775,-1.106989219458029,1.3232089266127716,4.947446569259178,36.03050721382356,1.049999237060554,0.13529987907471508,0.850001144409184,-1.2073862058987075,2.9073884947170754,-0.17869253074476177,1.8786948195631297,-1.7727459305490996,32.278578809623134,-37.836042081326276,1.0286936751539473,1,0.07999992370604758,-0.41500091552735086,1.9974985122680593,3.6599979400634695,-2.6000022888183594,2,-0.01154921977213308,-1.0754733277432496,50.18999862670898,1.1016972165648338,50.7400016784668,-2.703697424377287,50.33000183105469,-0.01154921977213308
10543,2022-01-06,50.5099983215332,50.97999954223633,50.18999862670898,50.43000030517578,18288200.0,0.0057745339263457485,-1.8214249221735084,-0.22856675749319266,70.02396765281652,64.41519880147186,-0.10324616478803961,-1.3421477259152255,0.949741171842561,4.565179908675219,34.89609819846873,0.7900009155273509,0.37150597547457664,1.0614982604980483,-1.0460047603725755,3.169001281368672,0.007746750062736396,2.11524977093336,-1.7784684688418366,50.632804426975184,-17.605914885328417,1.0537515104353121,1,-0.03499794006347656,-0.7049980163574219,1.487502098083496,3.3700008392333984,-3.109996795654304,3,-0.023361641846966097,-3.285729855974992,50.22000122070313,-1.0754733277432496,50.18999862670898,1.1016972165648338,50.7400016784668,-0.023361641846966097
10544,2022-01-07,50.04999923706055,50.59000015258789,49.97000122070313,50.349998474121094,17894500.0,-0.009107089680431724,-1.6956752498238281,-3.7500834485718375,64.31718135704152,66.98029107980882,0.40218208234915664,-0.7438677040765853,1.3617574347720236,4.925785030153897,33.39168723462933,0.6199989318847585,0.49553771026610605,0.4894992828369169,-1.4852730001943328,2.4642715658681666,-0.4978868586787115,1.4768854243525453,-1.062622278085584,22.81877648203382,-42.582976218086166,0.987386141515626,1,0.4500007629394531,-0.24499893188476562,1.5250005722045898,3.4549999237060547,-2.0,4,-0.02377619670027542,-1.8214249221735084,50.5099983215332,-3.285729855974992,50.22000122070313,-1.0754733277432496,50.18999862670898,-0.02377619670027542
10545,2022-01-10,50.52000045776367,50.91999816894531,49.86999893188477,50.36999893188477,20216700.0,0.00939063392342887,1.2105318106618974,-0.5000063578449212,72.74677040024031,68.861070336394,-0.06702978505504831,-1.1076269559028162,0.8656539298676833,4.365139397903455,31.6770485253983,1.0499992370605398,0.774390251469093,0.8560005187988295,-1.090488048761678,2.802489086359337,-0.11724376498142419,1.8292448025790833,-1.302361103133471,48.87222789486337,-15.856002029796386,0.9732442837802533,1,-0.020000457763671875,-0.7150001525878906,0.8499994277954102,2.9849987030029297,-2.4300003051757812,0,-0.025930351572071353,-1.6956752498238281,50.04999923706055,-1.8214249221735084,50.5099983215332,-3.285729855974992,50.22000122070313,-0.025930351572071353
10546,2022-01-11,51.13999938964844,51.18000030517578,50.36000061035156,50.58000183105469,18836200.0,0.012272346125631994,1.5625014901175405,3.733279080413177,73.65144111674076,70.25526877931068,-0.6573974401737175,-1.5362475793968002,0.24137084525282404,3.65829877358307,29.648363626641473,0.8199996948242188,0.9650143527542951,1.3044994354248018,-0.5175349519504664,3.12653382280007,0.3934822417371677,2.215516629112436,-1.715123878928523,95.48862476050616,29.193516804441117,0.9110171936876349,1,-0.6399993896484375,-1.3349990844726562,0.16499996185302734,2.364999771118164,-4.369998931884766,1,-0.026789185534524584,1.2105318106618974,50.52000045776367,-1.6956752498238281,50.04999923706055,-1.8214249221735084,50.5099983215332,-0.026789185534524584
10547,2022-01-12,50.95000076293945,51.68999862670898,50.81999969482422,51.43000030517578,17992600.0,-0.0037152645478412127,-1.351343131240734,-0.8571457765667575,69.83473061065882,70.00762791306072,-0.45925837145143333,-1.237198941107465,0.39803177807698376,3.752284011990568,26.92491206166966,0.8699989318847585,1.1362311893353265,1.0050006866455092,-0.8080918718961598,2.8180932451871783,0.0984544073746747,1.9115469659163438,-1.3386127117387971,59.340769898260824,-6.4382749343448396,0.9065462792708342,1,-0.2500019073486328,-1.210000991821289,0.5524988174438477,2.5549983978271484,-4.310001373291016,2,-0.039843033632901204,1.5625014901175405,51.13999938964844,1.2105318106618974,50.52000045776367,-1.6956752498238281,50.04999923706055,-0.039843033632901204
10548,2022-01-13,51.27999877929688,51.68000030517578,50.11999893188477,50.79999923706055,17924700.0,0.006476899144572057,1.4374972060379272,-1.0000000000000149,64.98801617359162,69.90869609429906,-0.7611278047051755,-1.3945439610577068,0.02559287813553368,3.320989604560644,24.278432574569774,1.5600013732910085,1.143710306697919,1.1799987792968807,-0.5245582578202601,2.8845558164140215,0.3277202607383103,2.032277297855451,-1.4191774590352253,77.4725320790948,14.331722369221978,0.8522785185585708,1,-0.5799999237060618,-2.289999008178718,0.05750179290770774,2.0600013732910085,-4.340000152587905,3,-0.07137285363762036,-1.351343131240734,50.95000076293945,1.5625014901175405,51.13999938964844,1.2105318106618974,50.52000045776367,-0.07137285363762036
10549,2022-01-14,51.68000030517578,52.099998474121094,51.13999938964844,51.47000122070313,18789900.0,0.007800341953993817,-1.2068874799400173,0.43749850988243827,64.64890906974887,68.52501629631799,-1.0610771541169655,-1.6557624393391137,-0.4230703175427024,2.825300433463873,22.183202724680168,0.9599990844726562,1.1119708817209784,1.4380002975463881,-0.29749393488268083,3.173494529975457,0.5702531813318572,2.305747413760919,-1.5996777081404474,81.1659975264334,21.19287622411329,0.8677471162145339,1,-0.6950016021728516,-2.4850006103515625,-0.4075002670288086,1.5949993133544922,-6.549999237060554,4,-0.08281731335183906,1.4374972060379272,51.27999877929688,-1.351343131240734,50.95000076293945,1.5625014901175405,51.13999938964844,-0.08281731335183906
10550,2022-01-18,50.18000030517578,51.38999938964844,50.06000137329102,51.06999969482422,23364500.0,-0.029024767630463355,-1.3539845116163047,-4.238110808356184,47.04831836002143,66.63625562728215,0.39239768525438024,-0.045468608651773934,1.0169269653820123,4.220717266803156,20.13822289279794,1.6199989318847585,0.9714889837584622,-0.13349971771240376,-1.721762654513256,1.4547632190884485,-0.9276311861128335,0.6606317506880259,1.9199981689453125,5.882308942298555,-49.36296898656801,0.7941314684004276,1,0.8049983978271484,-0.9850006103515625,0.5924997329711914,2.594999313354492,-4.170001983642578,1,-0.04244721114311223,-1.2068874799400173,51.68000030517578,1.4374972060379272,51.27999877929688,-1.351343131240734,50.95000076293945,-0.04244721114311223
10551,2022-01-19,50.33000183105469,50.77999877929688,49.5099983215332,50.209999084472656,17852300.0,0.002989269130463379,1.4902051715497238,-0.1348346391893977,47.703194977539795,63.88472552426662,0.2954095726977428,-0.045814674121388066,0.7697101955856454,3.9736073009326134,18.0994221196255,1.270000457763679,0.9057522708516998,-0.079998207092288,-1.3886577660295671,1.2286613518449911,-0.7343279865609276,0.5743315723763516,1.7699966430664062,31.6603652977452,-19.196660526049833,0.6543297794686384,1,0.47499656677246094,-1.1350021362304688,0.44249820709228516,2.444997787475586,-3.2600021362304688,2,-0.044506290422677286,-1.3539845116163047,50.18000030517578,-1.2068874799400173,51.68000030517578,1.4374972060379272,51.27999877929688,-0.044506290422677286
10552,2022-01-20,50.22000122070313,51.61999893188477,50.1500015258789,50.5099983215332,20052300.0,-0.002185587251135046,-5.837253040693233,-2.416587195625855,46.79377034202038,61.30359248973372,0.4530536102197118,0.18055502816599756,0.7924305203131823,3.978487075194373,16.32555524043195,1.4699974060058736,0.7302896852583558,-0.25799884796141725,-1.3511279140779209,0.8351302181550864,-0.8045633810196691,0.28856568509683456,1.7763972473144491,27.413237735160145,-20.42982565530164,0.5465645330582506,1,0.5849971771240163,-1.0250015258789134,0.4824991226196218,2.4849987030029226,-3.460002899169929,3,-0.06869774351015356,1.4902051715497238,50.33000183105469,-1.3539845116163047,50.18000030517578,-1.2068874799400173,51.68000030517578,-0.06869774351015356
10553,2022-01-21,49.72999954223633,50.95000076293945,49.6500015258789,50.38000106811523,33155400.0,-0.009757102081964897,-2.209884334262639,2.24140697965039,44.99998410543818,59.15723723955557,0.9172338303618162,0.7649049636976812,1.1792767150487933,4.35450159710372,14.587042891060447,1.299999237060554,0.6780105098314806,-0.7830005645751967,-1.7136732117862365,0.14767208263584308,-1.2483368881807166,-0.3176642409696768,2.1669429199218797,8.494255125170667,-38.54053490568967,0.4653363236055197,1,1.0749988555908203,0.2049999237060547,0.3925008773803711,2.395000457763672,-3.3400001525878906,4,-0.06213553551239259,-5.837253040693233,50.22000122070313,1.4902051715497238,50.33000183105469,-1.3539845116163047,50.18000030517578,-0.06213553551239259
10554,2022-01-24,50.06999969482422,51.20000076293945,48.77999877929688,50.56000137329102,41581900.0,0.006836922495829123,1.7344648110432144,0.7538469664424995,44.350746052627365,56.002123423154124,0.6485735338046226,0.45118786972071234,0.724405199764206,3.885845998380603,14.018908519269186,2.420001983642571,0.5921751079946915,-0.44500045776366903,-1.371465052621616,0.48146413709427804,-0.9082327551926426,0.018231839665304506,1.7314650017089903,45.422565007676155,0.6560151467794384,0.4632322974289745,1,0.3699989318847656,-0.030000686645507812,0.05250072479248047,2.0550003051757812,-3.6899986267089915,0,-0.06251250423791777,-2.209884334262639,49.72999954223633,-5.837253040693233,50.22000122070313,1.4902051715497238,50.33000183105469,-0.06251250423791777
10555,2022-01-25,49.66999816894531,50.040000915527344,48.81999969482422,49.2599983215332,32154300.0,-0.007988846181683829,1.1217314001200795,-0.8367315162980314,45.50172816268297,52.87437753936993,1.0228902312278052,0.8307765022203242,1.018960197261741,4.146215079471638,13.760198746940045,1.25,0.49403506581187884,-0.8050018310546889,-1.8057491592358303,0.1957454971264525,-1.3053754951452632,-0.30462816696411466,1.9501785725537175,31.338004994029212,-14.618491680708807,0.5003736640905714,1,0.7700004577636719,0.37000083923339844,0.4525022506713867,2.4550018310546875,-2.5499992370605398,1,-0.0914032065269651,1.7344648110432144,50.06999969482422,-2.209884334262639,49.72999954223633,-5.837253040693233,50.22000122070313,-0.0914032065269651
10556,2022-01-26,48.459999084472656,50.349998474121094,47.86999893188477,49.52000045776367,34221300.0,-0.02436076362147266,-1.2142836463710243,-2.5853701653346235,37.356304829429234,49.265663563677755,2.025785583986057,1.980881018650983,2.112436441742034,5.198388086884918,14.08406176953714,2.479999542236321,0.419137204925093,-1.9125009536743178,-3.2585267791918753,-0.5664751281567604,-2.5855138664330966,-1.239488040915539,2.989766979294245,15.733337402343562,-30.633365043386153,0.67301291275878,1,1.5249996185302734,1.5249996185302734,1.5300006866455078,3.6650009155273438,-1.25,2,-0.05055717724362219,1.1217314001200795,49.66999816894531,1.7344648110432144,50.06999969482422,-2.209884334262639,49.72999954223633,-0.05055717724362219
10557,2022-01-27,48.0099983215332,50.06999969482422,45.47000122070313,45.47000122070313,49168100.0,-0.009286024998783837,-2.622050176842974,-2.3962205755866823,32.443826997116474,45.64964254406941,2.2516777233804035,2.3480708898379277,2.4421513840649567,5.48682275374594,14.83130391093989,4.599998474121087,0.2386227991635792,-2.233501625061038,-3.9384337164927103,-0.5285695336293657,-3.085967670776874,-1.3810355793452018,3.1533863716831263,44.328050676226646,-1.4370956496692031,0.8524660457158358,1,0.7750015258789062,0.7750015258789062,1.0925025939941406,4.115001678466797,-1.7099990844726562,3,-0.01957922640225085,-1.2142836463710243,48.459999084472656,1.1217314001200795,49.66999816894531,1.7344648110432144,50.06999969482422,-0.01957922640225085
10558,2022-01-28,49.72000122070313,49.88999938964844,47.72999954223633,47.88000106811523,34458000.0,0.035617641302915226,-1.0186884234806743,0.7244103357388056,48.02868723016284,43.80295122855985,0.3320350698661301,0.600327046146937,0.6376349426721859,3.6462304738764217,16.01378857271242,2.1599998474121094,0.02862230883444994,-0.47999877929687074,-2.192086605318302,1.2320890467245604,-1.3360426923075863,0.37604513371384485,0.8740451252618797,74.17103559385797,24.449811641783583,0.8560439130107153,1,-1.1750011444091797,-0.9350013732910227,-0.7475004196167063,1.9149990081787038,-3.590000152587905,4,-0.059533443815311116,-2.622050176842974,48.0099983215332,-1.2142836463710243,48.459999084472656,1.1217314001200795,49.66999816894531,-0.059533443815311116
10559,2022-01-31,49.9900016784668,50.099998474121094,49.02999877929688,49.290000915527344,24470700.0,0.005430419371173167,1.3261005676470068,0.3804351657008958,46.75643572122941,43.77051982424962,-0.22674697567016722,0.3199527466343568,0.2546445555489427,3.24843964707739,17.006128856899128,1.0699996948242116,-0.15245726041086982,-0.19299831390380717,-1.9064025125576762,1.5204058847500619,-1.0497004132307453,0.6637037854231309,-4.520000457763665,92.62301233054681,41.026603728052564,0.856702099326935,1,-1.4450016021728445,-1.2050018310546875,-1.017500877380371,0.5949993133544922,-3.870002746582024,0,-0.07201444624813969,-1.0186884234806743,49.72000122070313,-2.622050176842974,48.0099983215332,-1.2142836463710243,48.459999084472656,-0.07201444624813969
10560,2022-02-01,49.93999862670898,50.0099983215332,48.88999938964844,49.1500015258789,23489800.0,-0.001000261053789031,1.4086089428326123,1.1285660568607256,42.105268441402025,43.14852798690098,-0.2395607382244762,0.3235364434428547,0.21937308018002,3.1783251260132133,17.66274292290861,1.1199989318847656,-0.3323513593445355,-0.20300121307374042,-1.8989176580171758,1.492915231869695,-1.0509594355454581,0.6449570093979773,-4.3773974609374875,91.59835905389185,43.67223100152576,0.8479582224717184,2,-1.3949985504150249,-1.154998779296868,-0.7924976348876882,0.6450023651123118,-4.54999923706054,1,-0.07128549572465925,1.3261005676470068,49.9900016784668,-1.0186884234806743,49.72000122070313,-2.622050176842974,48.0099983215332,-0.07128549572465925
10561,2022-02-02,49.9900016784668,50.25,49.36000061035156,49.93999862670898,20280500.0,0.0010012625777502393,2.1228065478978997,0.06329523450817683,43.56570215351009,42.789853743733175,-0.38315788045284904,0.27171273623940095,0.11096532202626719,3.0114273021940576,18.330498811467997,0.8899993896484375,-0.5570774994505143,-0.14299831390381001,-1.8401060334957862,1.5541094056881661,-0.9915521736997945,0.7055555458921745,-4.336652566528315,94.56070318136256,46.09237935601597,0.8485538597959873,2,-1.6550006866455078,-1.2050018310546875,-0.7950010299682617,0.5949993133544922,-4.970001220703125,2,-0.05741153531143561,1.4086089428326123,49.93999862670898,1.3261005676470068,49.9900016784668,-1.0186884234806743,49.72000122070313,-0.05741153531143561
10562,2022-02-03,49.63999938964844,50.97999954223633,49.59000015258789,50.43999862670898,28416400.0,-0.007001445830499442,-2.088895388019277,-15.999008239240794,39.03746451779385,42.12735156732825,-0.1386628623855728,0.6071644453686815,0.410186886378483,3.2306148125855927,18.94404564716202,1.3899993896484375,-0.5956234958921982,-0.46400051116943075,-2.1746168778242776,1.246615855485416,-1.3193086944968542,0.39130767215799267,-3.8027842421874922,58.76922607421875,13.39266399824929,0.8553081833274232,2,-1.3049983978271484,-0.8549995422363281,-0.03999900817871094,0.9450016021728516,-4.669998168945305,3,-0.0489524644450845,2.1228065478978997,49.9900016784668,1.4086089428326123,49.93999862670898,1.3261005676470068,49.9900016784668,-0.0489524644450845
10563,2022-02-04,49.33000183105469,49.68000030517578,48.72000122070313,49.15999984741211,23203100.0,-0.0062449146334678796,1.2068971565123814,-0.21250268221157473,34.10017715852594,40.98839946798364,0.12139395960149102,0.8687692099884359,0.6476683514498234,3.4766030430637613,19.75462352293172,0.9599990844726491,-0.6637687458708186,-0.7149982452392578,-2.447906259888363,1.0179097694098473,-1.581452252563814,0.15145576208529832,-3.1842196199072177,26.991197495125903,-13.28577202529813,0.8664540073245529,2,-1.105001449584961,-0.5450019836425781,0.3224983215332031,1.2549991607666016,-3.7900009155273438,4,-0.06142311943087475,-2.088895388019277,49.63999938964844,2.1228065478978997,49.9900016784668,1.4086089428326123,49.93999862670898,-0.06142311943087475
10564,2022-02-07,48.86000061035156,49.52999877929688,48.709999084472656,49.45000076293945,19034000.0,-0.009527695180567508,1.1866769748787966,-3.4705486368226186,39.62266980158829,40.33517076119535,0.4489149511730588,1.312331552987871,1.0433549610801123,3.85669838887803,20.43269310726632,0.8199996948242259,-0.7369629375710076,-1.1254995346069308,-2.93759354259376,0.6865944733798983,-2.0315465386003453,-0.21945253061351622,-2.424165359338758,6.607995402198408,-36.449114122821975,0.9060470039934145,2,-0.6350002288818359,-0.07500076293945312,0.8374996185302734,1.7250003814697266,-2.6300010681152344,0,-0.055873915434580534,1.2068971565123814,49.33000183105469,-2.088895388019277,49.63999938964844,2.1228065478978997,49.9900016784668,-0.055873915434580534
10565,2022-02-08,49.209999084472656,49.540000915527344,48.83000183105469,49.08000183105469,17964500.0,0.007163292463138848,-1.2539751740841658,-0.22033427084343582,41.46341037921275,40.791515822282406,0.0299535434533027,0.9055890350065638,0.6467223445219545,3.413445739570726,21.512883689875423,0.7099990844726562,-0.7571208225825785,-0.7100009918212891,-2.5354012176398584,1.1153992339972802,-1.6227011047305737,0.2026991210879956,-2.501513975986441,22.02642727625629,-21.543986471861704,0.9127001129092833,2,-0.9849987030029297,-0.4249992370605469,0.5100011825561523,1.3750019073486328,-2.729999542236328,1,-0.06279211969265974,1.1866769748787966,48.86000061035156,1.2068971565123814,49.33000183105469,-2.088895388019277,49.63999938964844,-0.06279211969265974
10566,2022-02-09,49.77000045776367,49.790000915527344,49.25,49.5,19142900.0,0.011379828971948003,2.483861440964745,2.076970479488233,46.790300348328486,42.38556841686152,-0.3628386583481813,0.2505332338736679,0.0317702827726265,2.765214223001294,22.836639589736983,0.5800018310546875,-0.7892255548723952,-0.08149967193603658,-1.8146237227270063,1.6516243788549332,-0.948061697331525,0.7850623534594519,-2.805224483252452,46.6960863230527,1.0372063628590098,0.8665620253954857,2,-0.41500091552734375,-0.9850006103515625,0.05500030517578125,0.8150005340576172,-2.8600006103515625,2,-0.08800484283363097,-1.2539751740841658,49.209999084472656,1.1866769748787966,48.86000061035156,1.2068971565123814,49.33000183105469,-0.08800484283363097
10567,2022-02-10,48.91999816894531,49.61000061035156,48.75,48.95000076293945,21583400.0,-0.017078607213188546,-3.6486653676038476,-0.1111205301007361,44.50475024650559,41.99401986312182,0.7038380466413869,0.9914892338975108,0.865780571222615,3.5310475320109305,24.87306897712736,1.0200004577636719,-0.8261752376720111,-0.8300018310546875,-2.529699133416905,0.86969547130753,-1.6798504822357927,0.019846820126417697,-1.7143087803705868,19.444326707074133,-29.63853563086697,0.8498486511811079,2,0.9250011444091797,-0.13499832153320312,0.9125022888183594,1.5950031280517578,-2.25,3,-0.079721951291024,2.483861440964745,49.77000045776367,-1.2539751740841658,49.209999084472656,1.1866769748787966,48.86000061035156,-0.079721951291024
10568,2022-02-11,47.61999893188477,49.33000183105469,47.5,48.7400016784668,26312600.0,-0.02657398376367448,-1.6911779555475772,37.330197075651384,35.294136503663864,40.720431061170096,1.8714257586932135,2.111488593075201,2.1633660379980952,4.745329735835064,26.604681309163723,1.8300018310546875,-0.72660693182263,-1.9470010757446232,-3.7387271009558347,-0.15527505053341173,-2.8428640883502325,-1.051138063139014,-0.18785093409034914,5.2401259349339275,-42.47551500609645,0.8958630126056064,2,1.6200008392333913,1.1650009155273366,2.4325017929077077,2.8200016021728445,-0.3999977111816406,4,-0.05564884020623717,-3.6486653676038476,48.91999816894531,2.483861440964745,49.77000045776367,-1.2539751740841658,49.209999084472656,-0.05564884020623717
10569,2022-02-14,47.4000015258789,48.38999938964844,47.06999969482422,48.099998474121094,24481600.0,-0.00461985323268399,1.0625014901175405,0.6249957425358241,36.07365587069548,40.050251886647146,1.8834616414861785,2.1021784471790426,2.3003278078954494,4.878099318737142,28.93458573757056,1.3199996948242188,-0.5438848574978934,-1.9529985427856502,-3.704030292455954,-0.20196679311534638,-2.828514417620802,-1.0774826679504983,3.579998016357429,12.132414814482118,-36.099402390530145,0.875515874835153,2,1.6249980926513743,1.3849983215332102,2.7399988174438548,3.039999008178718,-0.8800010681152273,0,-0.03924051794251637,-1.6911779555475772,47.61999893188477,-3.6486653676038476,48.91999816894531,2.483861440964745,49.77000045776367,-0.03924051794251637
10570,2022-02-15,48.04999923706055,48.31999969482422,47.68999862670898,47.709999084472656,21087800.0,0.01371303144002578,-2.3157857752345667,-0.48571662125340104,47.29908150828654,40.465071814955635,1.0473093756802925,1.353836421570044,1.5641088973052177,4.141372899581981,30.487856677153104,0.9199981689453196,-0.6059138821399515,-1.1965007781982422,-2.994222695874285,0.6012211394778006,-2.0953617370362636,-0.29763981936022077,2.8518003082275385,36.0293787656094,-15.639392900276498,0.8988609588380221,2,0.9750003814697266,0.7350006103515625,2.1025009155273438,2.3900012969970703,-1.25,1,-0.037877205488496046,1.0625014901175405,47.4000015258789,-1.6911779555475772,47.61999893188477,-3.6486653676038476,48.91999816894531,-0.037877205488496046
10571,2022-02-16,48.09000015258789,48.2599983215332,47.6500015258789,47.91999816894531,14852100.0,0.0008324852479184575,1.3921521695227403,0.5000056098464024,50.55711519947976,41.74503300180963,0.792824045249958,1.1988831465733085,1.418198296960938,4.012877636033053,31.728066812050155,0.609996795654304,-0.6845056616632803,-1.0444997787475572,-2.837098880592265,0.7480993230971507,-1.9407993296699075,-0.1482002278252068,2.7351633956909183,40.157483862634905,-11.925962695625152,0.8962995509223523,2,0.3400001525878906,0.6949996948242188,2.0625,2.3500003814697266,-0.9599990844726634,2,-0.033478906326535385,-2.3157857752345667,48.04999923706055,1.0625014901175405,47.4000015258789,-1.6911779555475772,47.61999893188477,-0.033478906326535385
10572,2022-02-17,46.77000045776367,47.65999984741211,46.66999816894531,47.63999938964844,20569000.0,-0.02744852756572891,1.1758282296028941,-5.117581061371031,28.27688727661706,41.098000792708646,1.8583240443362286,2.3686047046715686,2.704065100138962,5.235010491651835,34.042905270246656,1.4200019836425781,-0.7627087467102243,-2.1919994354248047,-4.196264585589169,-0.18773428526044,-3.1941320105069835,-1.189866860342626,3.980059813446047,3.7594793662448516,-43.64923691621358,1.0021325750821817,2,1.4599990844726562,2.0149993896484375,3.3824996948242188,3.6700000762939453,0.7599983215332102,3,0.0029933587401793638,1.3921521695227403,48.09000015258789,-2.3157857752345667,48.04999923706055,1.0625014901175405,47.4000015258789,0.0029933587401793638
10573,2022-02-18,46.63999938964844,47.1500015258789,46.43000030517578,46.77999877929688,21220400.0,-0.002779582357127275,-1.5714441416893479,0.16091903623967668,24.812033094336627,39.452374491902894,1.7507281432879864,2.377117276440913,2.8183512793585876,5.289984630862456,36.14270861087328,0.7200012207031179,-0.8791155760633274,-2.1675004959106445,-4.387295749301003,0.05229475747971435,-3.277398122605824,-1.057602869215465,3.946858397470706,10.714244008392338,-29.695615673471952,1.1098976266951812,2,1.470001220703125,2.145000457763672,3.5799999237060547,3.8000011444091797,1.1399993896484446,4,0.0006431985353656522,1.1758282296028941,46.77000045776367,1.3921521695227403,48.09000015258789,-2.3157857752345667,48.04999923706055,0.0006431985353656522
10574,2022-02-22,46.93999862670898,47.47000122070313,46.61999893188477,47.0,21635500.0,0.006432230724409571,-1.4285753211154655,0.428583106267059,28.260874372648345,37.985426046729074,1.284850957435971,1.929531147548687,2.542227926079242,4.897100017259824,37.60946581613973,0.8500022888183594,-0.9359510862288332,-1.7110012054443402,-3.996396112801179,0.5743937019124985,-2.853698659122763,-0.5683037517659173,3.3974477114935624,26.98404689051576,-6.663681014908814,1.14269745367842,2,1.1700019836425852,1.845001220703132,2.905000686645515,3.50000190734864,0.75,1,0.00596511721742643,-1.5714441416893479,46.63999938964844,1.1758282296028941,46.77000045776367,1.3921521695227403,48.09000015258789,0.00596511721742643
10575,2022-02-23,45.13000106811523,47.0,44.79999923706055,46.81999969482422,36279100.0,-0.038559812772637314,1.1463430065408127,28.165999109921128,21.939937431888225,35.22427461156905,2.7437750174641238,3.5647297799767017,4.334929057860435,6.602744161119318,39.41636471752134,2.200000762939453,-0.9844563270116069,-3.293998908996592,-6.0138242882371316,-0.5741735297560524,-4.653911598616858,-1.9340862193763257,4.972998508105704,9.537627698678323,-15.727344106422256,1.359912689620269,2,2.0749988555908274,3.079998016357429,4.959998130798347,5.30999946594239,1.6899986267089915,2,0.030799897113906516,-1.4285753211154655,46.93999862670898,-1.5714441416893479,46.63999938964844,1.1758282296028941,46.77000045776367,0.030799897113906516
10576,2022-02-24,46.0099983215332,46.06000137329102,44.27000045776367,44.47000122070313,29784000.0,0.019499163141826426,1.1829236806174113,-0.9112416285384651,30.25024687632444,33.64044090377115,1.4240902406112639,2.626432078723454,3.4713605234706506,5.602013286715412,40.78296841647398,1.7900009155273509,-1.055303667429584,-2.291501617431642,-5.21738864676135,0.6343854118980659,-3.7544451320964995,-0.8285581027667845,3.6687612275548958,51.327379853893696,29.048789687677207,1.4629435146648557,2,0.7900028228759766,1.9350013732910156,4.080000877380371,4.430002212524414,1.69000244140625,3,0.017170200920386014,1.1463430065408127,45.13000106811523,-1.4285753211154655,46.93999862670898,-1.5714441416893479,46.63999938964844,0.017170200920386014
10577,2022-02-25,47.06999969482422,47.459999084472656,46.0,46.18999862670898,30441900.0,0.02303850058596768,-1.3174619513716277,0.5714303407720143,38.631774065417886,34.01128952174382,0.08277394845121933,1.5730486133198198,2.406594109815778,4.433082315970381,40.51328419902067,1.4599990844726562,-1.1536544345237303,-1.1845003128051772,-4.159883900719478,1.790883275109124,-2.6721921067623313,0.3031914811519769,2.0678839451314346,87.49995529652688,63.098626128331816,1.487691793957151,2,-0.7399997711181641,0.875,2.929999351501465,3.3700008392333984,1.0400009155273438,4,0.001274726443170282,1.1829236806174113,46.0099983215332,1.1463430065408127,45.13000106811523,-1.4285753211154655,46.93999862670898,0.001274726443170282
10578,2022-02-28,46.7599983215332,47.13000106811523,46.099998474121094,46.459999084472656,29824700.0,-0.0065859650584425555,-1.0196120230227956,0.3409078101496806,39.26378645173295,34.365748475192426,0.2882699070658745,1.7390878082447614,2.7268278851797447,4.6310858685604686,40.22902591134877,1.0300025939941335,-1.3635509472237999,-1.3465015411376982,-4.309397394447423,1.6163943121720266,-2.827949467792564,0.13494638551716776,1.8910970002032528,77.81241469087233,49.046967246324996,1.481447926654864,2,-0.4649982452392578,0.9750022888183594,3.2400007247924805,3.680002212524414,1.1100006103515696,0,0.016467076248997348,-1.3174619513716277,47.06999969482422,1.1829236806174113,46.0099983215332,1.1463430065408127,45.13000106811523,0.016467076248997348
10579,2022-03-01,46.38999938964844,46.95000076293945,45.81000137329102,46.13999938964844,21843400.0,-0.007912723378229458,-1.505504087193484,0.8333354526149817,35.612239734372395,33.067210500313074,0.5586851210311252,1.9242103413378118,3.081693746180804,4.884042033904365,40.2011689433682,1.1399993896484304,-1.5193630755237848,-1.5365003585815415,-4.4546780591775175,1.3816773420144344,-2.9955892088795295,-0.07741150828355359,1.8229864456907379,66.45767537749376,35.31797359588551,1.459088850297988,3,-0.125,1.345001220703125,3.979999542236328,4.05000114440918,1.3400001525878906,1,0.029963341408420385,-1.0196120230227956,46.7599983215332,-1.3174619513716277,47.06999969482422,1.1829236806174113,46.0099983215332,0.029963341408420385
10580,2022-03-02,46.38000106811523,47.099998474121094,46.25,46.7400016784668,25978700.0,-0.00021552752025777444,-1.7419184150618348,-1.4400024414062784,31.67566386097171,30.96927146270107,0.3429466452990084,1.7432026267944778,3.0790322221392827,4.767767633500931,40.04902489877543,0.8499984741210938,-1.4888303464347672,-1.3684988021850657,-4.202639031650911,1.4656414272807794,-2.7855689169179882,0.04857131254785685,1.4386862294663985,66.1442482352531,35.445035888901465,1.417070114732921,3,-0.41500091552733664,1.2449989318847727,3.8599977493286204,4.05999946594239,0.7700004577636719,2,0.02824487987117208,-1.505504087193484,46.38999938964844,-1.0196120230227956,46.7599983215332,-1.3174619513716277,47.06999969482422,0.02824487987117208
10581,2022-03-03,47.11999893188477,47.63999938964844,46.70000076293945,46.86999893188477,23131600.0,0.015955106656482476,-2.1864558009620088,-0.6944432670707276,40.15316405348438,32.28885777124188,-0.6136473832182645,0.8191660150787854,2.3459955572273756,3.947629467392048,39.951825578736596,1.2599983215332102,-1.4377674083794858,-0.4850008010864215,-3.1252760569369897,2.1552744547641467,-1.8051384290117056,0.8351368268388626,-2.849998474121101,71.58464363809976,37.83163918878593,1.3201376279252857,3,-1.164999008178718,0.5050010681152273,3.119999885559075,3.3200016021728445,0.29999923706053977,3,-0.006366707212668299,-1.7419184150618348,46.38000106811523,-1.505504087193484,46.38999938964844,-1.0196120230227956,46.7599983215332,-0.006366707212668299
10582,2022-03-04,47.209999084472656,47.4000015258789,46.4000015258789,46.9000015258789,21368700.0,0.0019100202595077054,1.8985404688191663,1.2399902343750284,47.414877532652234,34.80028493105473,-0.7092559248438235,0.5668444994759625,2.249316523783193,3.816797280306332,40.69471393870162,1.0,-1.5548613857590823,-0.27350063323974894,-2.7372188592721187,2.190217592792621,-1.5053597462559338,0.958358479776436,-2.872598648071289,76.50269009407504,37.52604139138119,1.231859113016184,3,-1.2549991607666016,0.41500091552734375,2.7749996185302734,3.030000686645508,0.40000152587890625,4,0.010379192712756335,-2.1864558009620088,47.11999893188477,-1.7419184150618348,46.38000106811523,-1.505504087193484,46.38999938964844,0.010379192712756335
10583,2022-03-07,46.29999923706055,47.40999984741211,45.9000015258789,47.0,30718700.0,-0.01927557434991367,-1.0133362155563654,-2.2580847607796293,43.61946984505327,36.50679553909972,0.16477033787363382,1.3051192887302534,3.13644512099372,4.678502557517618,41.10286928645494,1.5099983215332102,-1.7425307315447185,-1.0320003509521456,-3.3879164498622885,1.3239157479579973,-2.209958400407217,0.14595769850292584,-1.8965468215942352,26.775868574156053,-14.952124180431323,1.1779580494550699,3,-0.3449993133544922,1.3250007629394531,2.4850006103515625,3.430002212524414,0.9500007629394531,0,0.03909290287508704,1.8985404688191663,47.209999084472656,-2.1864558009620088,47.11999893188477,-1.7419184150618348,46.38000106811523,0.03909290287508704
10584,2022-03-08,46.13000106811523,47.29999923706055,46.08000183105469,46.34000015258789,24592700.0,-0.003671666776383975,-6.871012994683993,0.2999983651315353,38.20638751552357,38.314178881725866,0.23220624885230023,1.3282038193668129,3.2488871694288193,4.792979206811928,41.52785512467682,1.2199974060058594,-1.6567702084812979,-1.0654985427856545,-3.36430768995546,1.233310604384151,-2.2149031163705573,0.0839060307992483,-1.66181771316527,13.218380724793317,-28.022968703447194,1.149404573584901,3,-0.17500114440917258,1.4949989318847727,2.5349988937378,3.500000000000007,1.779998779296882,1,0.037719441220048555,-1.0133362155563654,46.29999923706055,1.8985404688191663,47.209999084472656,-2.1864558009620088,47.11999893188477,0.037719441220048555
10585,2022-03-09,46.11999893188477,47.13999938964844,45.97999954223633,46.77999877929688,20113700.0,-0.00021682497287800473,-1.4680883874763744,3.1428701180743714,37.85448257890698,39.159093959790596,0.4441107877226429,1.1540080112271554,3.1858455129399275,4.726080653956792,42.00678472924974,1.1599998474121094,-1.53498826641178,-0.9210006713867145,-3.0594986753321223,1.2174973325586933,-1.9902496733594148,0.14824833058598585,-1.5883792562408487,12.643544603512922,-27.547897181291447,1.0692490019727023,3,0.6050014495849538,1.5050010681152273,2.5450010299682546,3.5100021362304616,1.4600028991699148,2,0.0349089472601547,-6.871012994683993,46.13000106811523,-1.0133362155563654,46.29999923706055,1.8985404688191663,47.209999084472656,0.0349089472601547
10586,2022-03-10,45.38999938964844,45.83000183105469,44.95000076293945,45.59000015258789,18179500.0,-0.015828264508732537,1.588222754531328,0.30303152905817415,40.82445223279214,39.402724867276625,1.2034727107918215,1.6222160237389502,3.831523175842655,5.373674889427328,42.98905942685153,1.1699981689453196,-1.4754215853890145,-1.4320001602172852,-3.269716747375419,0.40571642694084886,-2.3508584537963486,-0.5131418666382217,-0.796212119724423,17.886129693552537,-25.801932706523818,0.9188582935790669,3,0.9050006866455078,2.2350006103515625,3.27500057220459,4.240001678466797,1.470001220703125,3,0.038775108171335226,-1.4680883874763744,46.11999893188477,-6.871012994683993,46.13000106811523,-1.0133362155563654,46.29999923706055,0.038775108171335226
10587,2022-03-11,45.02000045776367,46.25,44.95000076293945,45.959999084472656,19584800.0,-0.008151551814498337,-1.407410416261943,4.69997520456236,39.56185003207596,39.43584304287029,1.3992440118962577,1.77611855063941,4.108583181273609,5.671054100653535,43.54984932600207,1.2999992370605469,-1.1670734390151551,-1.606999206542966,-3.3315473014189294,0.11754888833299759,-2.469273253980951,-0.7447251591049806,-0.36528894544517243,2.8455171087685347,-43.15404982577051,0.8622740474379821,3,1.2749996185302734,2.604999542236328,3.5399999618530273,4.520000457763672,3.0900001525878906,4,0.05330958877784209,1.588222754531328,45.38999938964844,-1.4680883874763744,46.11999893188477,-6.871012994683993,46.13000106811523,0.05330958877784209
10588,2022-03-14,44.97000122070313,45.7599983215332,44.84000015258789,45.36000061035156,17564200.0,-0.0011106005453609402,-1.8307569515358522,0.414893573848987,36.884155475265764,39.577167014080665,1.3059663377756436,1.7048139926464572,4.063146297044639,5.6311191251781665,43.51060055981728,0.9199981689453125,-0.9897730015958786,-1.524498558044428,-3.3329748593047697,0.28397774321591385,-2.428736708674599,-0.620260407414257,-0.2555839508380373,5.284598231592817,-41.33904881861894,0.9042381506301697,3,1.269998550415032,2.0599994659423757,3.589999198913567,4.42499923706054,2.430000305175767,0,0.05870578870327092,-1.407410416261943,45.02000045776367,1.588222754531328,45.38999938964844,-1.4680883874763744,46.11999893188477,0.05870578870327092
10589,2022-03-15,45.540000915527344,45.75,45.11000061035156,45.56000137329102,22824200.0,0.012675109614224356,2.2000152588763746,0.05128330529365349,53.2695400029569,41.97648658541235,0.673545032779522,1.041733185491907,3.410748046480066,4.966082189867393,43.270145282259755,0.7799987792968679,-0.962553893200436,-0.8614988327026367,-2.6652049927112174,0.9422073273059439,-1.7633519127069306,0.04035424730165715,-0.7670720032665841,30.434825875597703,-20.017423875518027,0.9018530800042908,3,0.6999988555908203,1.489999771118164,2.964999198913574,3.854999542236328,1.3999977111816335,1,0.037549386255932404,-1.8307569515358522,44.97000122070313,-1.407410416261943,45.02000045776367,1.588222754531328,45.38999938964844,0.037549386255932404
10590,2022-03-16,46.22999954223633,46.34000015258789,45.02000045776367,45.61999893188477,20107700.0,0.015151484691203088,2.180715139259123,-30.499332443246487,51.809222290401635,43.271604167292054,-0.04466605910798904,0.21965551894176372,2.6314522859043237,4.194951460193309,42.75709965593577,1.3199996948242188,-0.9090282717885998,-0.08050022125244283,-1.7091698360235767,1.548169393518691,-0.8948350286380133,0.7338345861331277,-1.3997292204278153,92.6666259765625,40.576669137824794,0.8143348073855678,3,-0.10499954223632812,0.8000011444091797,2.27500057220459,3.1650009155273438,-0.8499984741211009,2,0.03634004589684037,2.2000152588763746,45.540000915527344,-1.8307569515358522,44.97000122070313,-1.407410416261943,45.02000045776367,0.03634004589684037
10591,2022-03-17,46.47999954223633,46.5,45.45000076293945,46.22999954223633,16955600.0,0.005407743942796195,6.241351187814054,0.40983565550191836,44.40226797452329,42.936869771944394,-0.44141680348059253,-0.16563848016075156,2.3109500154080393,3.861415628659188,42.1287006585553,1.0499992370605469,-0.7756116723847555,0.24999980926513388,-1.1516673059417428,1.6516669244720106,-0.4508337483383045,0.9508333668685722,-1.5935346390710166,98.79515303601673,49.06995127633756,0.7008335576034368,3,-0.3549995422363281,0.5500011444091797,2.02500057220459,2.9150009155273438,-0.7700004577636719,3,0.023666142419360048,2.180715139259123,46.22999954223633,2.2000152588763746,45.540000915527344,-1.8307569515358522,44.97000122070313,0.023666142419360048
10592,2022-03-18,46.90999984741211,46.97000122070313,45.93999862670898,46.31000137329102,35185400.0,0.00925129753465348,1.8611134658585005,2.3999938964843466,51.391481959072976,43.80042667350213,-1.0263822757373404,-0.6162058008853393,1.8130232555022445,3.35176724156166,40.81755320425749,1.0300025939941548,-0.589561486270604,0.6730001449584933,-0.7413626623048586,2.087362952221845,-0.03418125867318622,1.3801815485901727,-1.9684642545171371,97.18303553039456,48.90347884774968,0.7071814036316765,3,-0.8400001525878906,0.030000686645507812,2.1599998474121094,2.4850006103515625,-2.3400001525878906,4,-0.0010658545560260357,6.241351187814054,46.47999954223633,2.180715139259123,46.22999954223633,2.2000152588763746,45.540000915527344,-0.0010658545560260357
10593,2022-03-21,46.66999816894531,47.13000106811523,46.18999862670898,46.88999938964844,17884700.0,-0.0051162157162112365,1.6857036980523918,-0.3666696336609786,52.66158813410343,45.40656007556657,-0.8139749856990974,-0.39404431302419596,1.971560238761512,3.5150261806242185,39.26777614228694,0.94000244140625,-0.5613799639223203,0.43149852752685547,-0.9847261902183249,1.8477232452720358,-0.2766138313457347,1.1396108863994456,-1.674493300115273,78.19892103759763,30.88784979040718,0.70811235887259,3,-0.6799983978271484,0.1300029754638672,2.6450014114379883,2.7250022888183594,-2.2199974060058594,0,0.030854992455612296,1.8611134658585005,46.90999984741211,6.241351187814054,46.47999954223633,2.180715139259123,46.22999954223633,0.030854992455612296
10594,2022-03-22,47.22000122070313,47.5,46.97000122070313,47.13999938964844,15409600.0,0.011784938361617536,-1.5238147138965092,-0.3636426688861469,57.24138157829844,47.56065996438783,-1.3333137085583928,-0.971820451670105,1.3596333639611018,2.9117761543698677,37.90964469679623,0.8300018310546875,-0.6187106409496863,0.9675014495849652,-0.48304208513910396,2.4180449843090344,0.24222968222292707,1.6927732169470033,-2.171606461456726,88.70972455727228,41.97237874801085,0.7252717673620348,3,-1.0500011444091868,-0.8900012969970774,1.7924985885620046,2.1749992370605398,-5.520000457763679,1,0.003811950455792079,1.6857036980523918,46.66999816894531,1.8611134658585005,46.90999984741211,6.241351187814054,46.47999954223633,0.003811950455792079
10595,2022-03-23,46.52000045776367,47.349998474121094,46.52000045776367,47.1500015258789,16229600.0,-0.014824242796346088,-1.6349098703610636,-7.874833110813631,44.791681843769595,48.001463254496436,-0.6376627943629671,-0.17111841064752298,1.9731476364772504,3.5625411127421387,35.863976713476745,0.8299980163574219,-0.5856740204029478,0.1980007171630831,-1.1560817617108228,1.552083196036989,-0.47904052227386984,0.875041956600036,-1.4197736059092279,52.19512648982592,8.24550670614547,0.6770412394369546,3,-0.35000038146972656,-0.22500038146972656,2.3849992752075195,2.875,-6.760002136230469,2,0.009028335443088231,-1.5238147138965092,47.22000122070313,1.6857036980523918,46.66999816894531,1.8611134658585005,46.90999984741211,0.009028335443088231
10596,2022-03-24,46.79999923706055,47.02000045776367,46.43000030517578,46.88000106811523,13375400.0,0.006018890295392154,2.2777730682829653,0.12698681812401,46.554623572774474,48.77843809235183,-0.7784856178135371,-0.40991422444236036,1.5881453363087203,3.241939435898516,33.552754772985985,0.5900001525878906,-0.4796923507876443,0.43849945068359375,-0.9233294680760338,1.8003283694432213,-0.24241500869622,1.1194139100634075,-1.648976934450225,55.12819572314146,14.664445184010063,0.6809144593798148,3,-0.6299991607666016,-0.5349998474121094,2.1050004959106445,2.595001220703125,-6.349998474121094,3,-0.03034184171141685,-1.6349098703610636,46.52000045776367,-1.5238147138965092,47.22000122070313,1.6857036980523918,46.66999816894531,-0.03034184171141685
10597,2022-03-25,47.13000106811523,47.36999893188477,46.849998474121094,47.04999923706055,15011500.0,0.007051321291333679,-1.1666534212827127,-1.0,57.728132276868685,51.094435514752156,-0.8691036333350581,-0.7749210265967506,1.1609348500936036,2.8595887414440924,32.536916228235654,0.5699996948242259,-0.3559703846529345,0.7655012130737262,-0.6031468029111124,2.134149229058565,0.08117720508131043,1.449825221066142,-1.9291992237641438,71.75583633509858,28.339540379352314,0.6843240079924191,3,-0.8700008392333913,-1.1650009155273366,1.477499008178718,2.2649993896484446,-6.7600021362304545,4,-0.030129470644193135,2.2777730682829653,46.79999923706055,-1.6349098703610636,46.52000045776367,-1.5238147138965092,47.22000122070313,-0.030129470644193135
10598,2022-03-28,47.52999877929688,47.54999923706055,46.72999954223633,47.15999984741211,18965400.0,0.008487114409430063,3.0,4.62488079343937,62.49997445516281,52.12003934277504,-0.9697574985977653,-1.1744912446288467,0.6557338101995285,2.402969144469928,31.391444805896064,0.8199996948242188,-0.19360938473491274,1.1269989013671946,-0.3290238920183626,2.583021694752752,0.398987504674416,1.8550102980599732,-2.280412984039849,98.21424313949947,48.872260695770194,0.7280113966927798,3,-1.2449989318847727,-1.5749988555908274,0.9775009155273366,1.8650016784667898,-5.909999847412109,0,-0.06227643931188109,-1.1666534212827127,47.13000106811523,2.2777730682829653,46.79999923706055,-1.6349098703610636,46.52000045776367,-0.06227643931188109
10599,2022-03-29,47.77999877929688,48.20000076293945,47.38999938964844,47.97999954223633,20459300.0,0.005259836028207454,1.5312416181387947,-0.5405441629808041,64.2123270893795,53.49816209821702,-0.9706757416164749,-1.3860817697266938,0.28837122095937673,2.092276321882153,29.792348770050687,0.8100013732910156,0.03553685252806105,1.3074989318847727,-0.2732645962933944,2.88826246006294,0.5171171677956892,2.0978806959738563,-2.4826047121520176,76.27108050733345,21.366339818302336,0.7903817640890853,3,-0.954998016357429,-1.5449981689453196,0.6675014495849538,1.5500011444091726,-7.399997711181655,1,-0.06969439308148995,3.0,47.52999877929688,-1.1666534212827127,47.13000106811523,2.2777730682829653,46.79999923706055,-0.06969439308148995
10600,2022-03-30,47.68999862670898,47.84000015258789,47.40999984741211,47.56999969482422,15452000.0,-0.0018836365610561678,1.0476108300560394,-0.5999923706345582,72.11537403467983,56.57739610490108,-0.7283936794307451,-1.2573740756769425,0.30590009396832585,2.12395693207349,28.274215373354195,0.43000030517578125,0.3110778188844847,1.151998901367179,-0.518633245004466,2.822631047738824,0.3166828281813565,1.9873149745530014,-2.276500291732326,71.18632743887287,11.119839465858504,0.8353160731858227,3,-0.6199989318847585,-1.4549980163574148,0.7575016021728587,1.095001220703132,-7.689998626708977,2,-0.12560281057367872,1.5312416181387947,47.77999877929688,3.0,47.52999877929688,-1.1666534212827127,47.13000106811523,-0.12560281057367872
10601,2022-03-31,46.81999969482422,47.91999816894531,46.81999969482422,47.86999893188477,21186600.0,-0.018242796329155486,-1.095236711219941,-8.75007152621096,65.78946487835464,58.17717198482127,0.21781139338183664,-0.43321380432283263,1.0869883445259987,2.911303653023708,27.477930973365126,1.0999984741210938,0.3941406956053868,0.2969999313354492,-1.3569336146845359,1.9509334773554343,-0.5299668416745433,1.1239667043454418,-1.2950412627290575,6.1224542755714255,-58.654732168187195,0.826966773009991,3,0.375,-0.5849990844726562,0.8874998092651367,1.6299991607666016,-7.060001373291016,3,-0.15079029088655616,1.0476108300560394,47.68999862670898,1.5312416181387947,47.77999877929688,3.0,47.52999877929688,-0.15079029088655616
10602,2022-04-01,47.70000076293945,47.79999923706055,46.849998474121094,47.15999984741211,15070200.0,0.01879540952266412,1.5675770416421804,-0.5142869599020495,70.9035103963602,60.20405223618313,-0.6016088709796747,-1.343505163344446,0.1300153297330695,1.9594749642249525,26.47118181896509,0.9799995422363281,0.4693493571753109,1.152500915527341,-0.5578370032551163,2.862838834309798,0.2973319561361123,2.0076698749185695,-2.0680406376105225,65.9864228030476,-6.055261225363452,0.8551689593912292,4,-0.38500022888183594,-1.1800003051757812,-0.3275003433227539,0.4849987030029297,-7.400001525878906,4,-0.15199161182472964,-1.095236711219941,46.81999969482422,1.0476108300560394,47.68999862670898,1.5312416181387947,47.77999877929688,-0.15199161182472964
10603,2022-04-04,48.11000061035156,48.27999877929688,47.63000106811523,47.68999862670898,15149300.0,0.008595384504284098,-1.4074118552950294,0.7777801325251972,70.17267336504054,61.64086243471002,-0.8782171716974148,-1.6980093982888604,-0.33798258965813943,1.4751509851814433,24.940619782393163,0.6499977111816548,0.5964801593394498,1.4720006942749038,-0.3696982848725625,3.31369967342237,0.5511512047011706,2.392850183848637,-2.3753188595182095,88.35628249679888,10.595080095339739,0.9208494895737322,4,-0.7550010681152344,-1.5500011444091797,-0.9725008010864258,0.07499885559082031,-8.270000457763672,0,-0.160881346503276,1.5675770416421804,47.70000076293945,-1.095236711219941,46.81999969482422,1.0476108300560394,47.68999862670898,-0.160881346503276
10604,2022-04-05,47.86999893188477,48.290000915527344,47.40999984741211,47.41999816894531,15442000.0,-0.004988602690126576,-2.744706063778844,1.0714253276536985,63.85133262967704,63.75860141092196,-0.599344508398687,-1.3923544055200523,-0.17092451634047023,1.6319722074742984,23.41045435267223,0.8800010681152344,0.6484006112082454,1.1449991226196374,-0.7589961772220875,3.0489944224613623,0.193001472698775,2.0969967725405,-1.9825981593436097,71.42846021300055,-4.263592713270171,0.9519976499208638,4,-0.5099983215332102,-1.3049983978271555,-0.8549985885620188,0.3150005340576101,-6.479999542236335,1,-0.13056194149687061,-1.4074118552950294,48.11000061035156,1.5675770416421804,47.70000076293945,-1.095236711219941,46.81999969482422,-0.13056194149687061
10605,2022-04-06,47.72999954223633,48.25,47.43000030517578,47.88000106811523,21346500.0,-0.002924574739340491,-1.1866658528645833,-0.33333615903019975,60.7573053685414,65.33667716600718,-0.3013464893575204,-1.1863796914550733,-0.09410425847234194,1.6952758059561006,21.741050293271556,0.8199996948242188,0.7135414316741162,0.9244997024536161,-1.0077247743724271,2.8567241792796594,-0.04161253595940195,1.8906119408666342,-1.6503907582562718,61.904700118333366,-10.416145482735729,0.9661122384130214,4,-0.2199993133544922,-1.164999008178711,-0.7299995422363281,0.4549999237060547,-6.25,2,-0.15399117001074092,-2.744706063778844,47.86999893188477,-1.4074118552950294,48.11000061035156,1.5675770416421804,47.70000076293945,-0.15399117001074092
10606,2022-04-07,47.1500015258789,47.77999877929688,46.59000015258789,47.599998474121094,18831000.0,-0.012151645127173927,1.9382770703036356,2.9999491378873775,52.01343592047762,64.70171090418594,0.3727154985225525,-0.49304477712055217,0.45368023666166835,2.196981481515813,19.741675160157136,1.1899986267089915,0.692440549615192,0.25650157928465944,-1.5612033819194266,2.0742065404887455,-0.6523509013173836,1.1653540598867025,-0.893561371375057,32.941242468780786,-34.73788509735624,0.9088524806020447,4,0.28999900817871804,-0.585000991821282,-0.35500144958495383,1.0349979400634837,-5.280002593994126,3,-0.1516437178046437,-1.1866658528645833,47.72999954223633,-2.744706063778844,47.86999893188477,-1.4074118552950294,48.11000061035156,-0.1516437178046437
10607,2022-04-08,47.41999816894531,47.58000183105469,46.540000915527344,47.11999893188477,18218900.0,0.005726333707926301,2.3548061600556203,-0.6666694923874817,56.26043628943814,64.0084288857721,0.1655950396418575,-0.6050413987183703,0.16845037301936117,1.8513837164444666,18.161443085802244,1.0400009155273438,0.8247330327130555,0.40649833679199077,-1.194385918285768,2.0073825918697494,-0.39394379074688857,1.20694046433087,-1.0008731535595885,50.28555733816964,-15.399345806607414,0.8004421275388796,4,-0.00499725341796875,-0.8549976348876953,-0.6299982070922852,0.7650012969970703,-4.579998016357422,4,-0.16153522022758182,1.9382770703036356,47.1500015258789,-1.1866658528645833,47.72999954223633,-2.744706063778844,47.86999893188477,-0.16153522022758182
10608,2022-04-11,47.61000061035156,48.41999816894531,47.54999923706055,47.6500015258789,20256000.0,0.004006799846961506,-9.874737745565517,-0.13333672418395007,53.46358419101945,62.814124119287655,-0.013260169801085908,-0.6188495380604735,-0.09001845854487556,1.590268983215978,16.070386152327572,1.0,0.939326013812888,0.4645008087158189,-0.8336672248295898,1.7626688422612276,-0.18458320805688544,1.1135848254885232,-1.0699996948242188,56.9149605340584,-5.615492023744018,0.6490840167727039,4,-0.13000106811523438,-0.9800014495849609,-0.8200006484985352,0.5749988555908203,-5.479999542236335,0,-0.15353919931901128,2.3548061600556203,47.41999816894531,1.9382770703036356,47.1500015258789,-1.1866658528645833,47.72999954223633,-0.15353919931901128
10609,2022-04-12,47.25,48.18000030517578,47.13000106811523,48.0,13902100.0,-0.007561449395850017,-1.121215157096492,18.749570856383265,56.89981041881645,61.12350593974728,0.29463826130066195,-0.13088192985421188,0.1872166410010081,1.8666019992604674,14.017038164660722,1.049999237060554,0.9499331913590794,0.019000244140627842,-1.0365096032775298,1.0745100915587855,-0.5087546795684474,0.5467551678497031,-0.7099990844726562,37.76596392265081,-24.994837144651328,0.5277549237090776,4,0.22999954223632812,-0.6200008392333984,-0.46000003814697266,0.9349994659423828,-5.229999542236328,1,-0.15682539359602343,-9.874737745565517,47.61000061035156,2.3548061600556203,47.41999816894531,1.9382770703036356,47.1500015258789,-0.15682539359602343
10610,2022-04-13,47.90999984741211,48.040000915527344,47.22000122070313,47.34000015258789,14469800.0,0.013968250738880528,-1.0246967071057371,-0.7599995930989584,59.78836833167823,60.45671743456101,-0.3697563982694234,-0.6941568433393712,-0.547973912429299,1.1410918179824066,12.59651382868313,0.8199996948242116,0.9123326927590227,0.5950000762939425,-0.3901421336775144,1.5801422862653993,0.10242897130821405,1.087571181279671,-1.1819992065429688,72.87239007365623,8.76829915490157,0.4925711049857278,4,-0.43000030517578125,-1.2800006866455078,-1.119999885559082,0.27499961853027344,-5.900001525878906,2,-0.13608850925754812,-1.121215157096492,47.25,-9.874737745565517,47.61000061035156,2.3548061600556203,47.41999816894531,-0.13608850925754812
10611,2022-04-14,47.58000183105469,48.2400016784668,47.4900016784668,47.9900016784668,16540100.0,-0.006887873458744087,-1.542372223838619,-0.7192983630255251,53.968264647409306,58.57502346245534,0.08871446422100604,-0.2925217700834182,-0.3001634717838044,1.4168869065930352,11.206880445292386,0.75,0.829418483844556,0.21000194549560547,-0.6987160680456412,1.1187199590368522,-0.24435706127501788,0.6643609522662288,-0.6828014373779325,55.31927845301625,-7.494009306921043,0.4543590067706247,4,-0.10000228881835938,-0.9500026702880859,-0.4050016403198242,0.6049976348876953,-4.70000076293946,3,-0.12820517137594956,-1.0246967071057371,47.90999984741211,-1.121215157096492,47.25,-9.874737745565517,47.61000061035156,-0.12820517137594956
10612,2022-04-18,46.86000061035156,48.0099983215332,46.6500015258789,47.65999984741211,14839400.0,-0.015132433648482824,-1.2295076841298733,1.9512183775435201,44.407358865703465,55.71221074030679,0.7565950861533182,0.44643028635799453,0.3388725125176677,2.084335032600592,10.600200675860489,1.359996795654304,0.6898492242748304,-0.5074993133544936,-1.4218036808578702,0.406805054148883,-0.9646514971061819,-0.050347129602805296,1.55999755859375,11.864377556606689,-44.5512613568856,0.4571521837516888,4,0.6199989318847656,-0.23000144958496094,0.09999942779541016,1.3249988555908203,-3.7900009155273438,0,-0.10648744373606511,-1.542372223838619,47.58000183105469,-1.0246967071057371,47.90999984741211,-1.121215157096492,47.25,-0.10648744373606511
10613,2022-04-19,48.11000061035156,48.22000122070313,46.7400016784668,46.75,21438500.0,0.026675202384096153,-1.1449311418130454,-1.7000023841880647,52.36052884053899,54.43545476373589,-0.5513893998345978,-0.7274538660206957,-0.9692432656197525,0.7800544672863623,10.053486936940297,1.4799995422363352,0.6753733731593101,0.6705005645751925,-0.23931636128720157,1.5803174904375865,0.215592101643999,1.125409027506386,0.27459762573241875,91.82383297865454,36.35334714661762,0.4549084629311965,4,-0.6300010681152344,-1.480001449584961,-1.1500005722045898,0.07499885559082031,-4.409999847412109,1,-0.10954064416764431,-1.2295076841298733,46.86000061035156,-1.542372223838619,47.58000183105469,-1.0246967071057371,47.90999984741211,-0.10954064416764431
10614,2022-04-20,47.4000015258789,48.06000137329102,47.34000015258789,47.9000015258789,22555700.0,-0.014757827384435651,-1.3225742939765728,-0.367646893828047,48.09463059829617,53.02849090037531,0.09491022946852468,-0.0034553404500954343,-0.31165656985933055,1.4336480507446367,9.903525871283696,0.7700004577636719,0.5196619607611268,-0.048498535156255684,-0.9527170551652517,0.8557199848527404,-0.5006077951607537,0.40361072484824234,0.9499047760009773,47.16980679399896,-6.051958373699222,0.45210926000449797,4,0.07999801635742898,-0.680002212524407,-0.7650012969970632,0.7849979400634837,-3.270000457763672,2,-0.11118144067751601,-1.1449311418130454,48.11000061035156,-1.2295076841298733,46.86000061035156,-1.542372223838619,47.58000183105469,-0.11118144067751601
10615,2022-04-21,46.93999862670898,48.18999862670898,46.83000183105469,47.540000915527344,22347300.0,-0.009704702201724036,-2.3170820210553567,1.200004577636733,50.83332582756399,52.897367556718244,0.4817252850897873,0.5160860897352322,0.07822481361056788,1.8464523321177424,9.539833201579723,1.3599967956542898,0.32184751972356906,-0.5295013427734432,-1.359377065745221,0.30037438019833473,-0.9444392042593321,-0.11456348128755423,1.3759095796508802,18.238809622632825,-39.249483458863935,0.41493786148588946,4,0.5400009155273509,-0.21999931335448508,-0.30499839782714133,1.2450008392334055,-2.779998779296868,3,-0.10481462106702777,-1.3225742939765728,47.4000015258789,-1.1449311418130454,48.11000061035156,-1.2295076841298733,46.86000061035156,-0.10481462106702777
10616,2022-04-22,45.38000106811523,47.0,45.33000183105469,46.86999893188477,29978900.0,-0.03323386459807243,-1.1006314658067984,2.4833202998340558,35.279184622698224,50.56611737152492,1.9715768061964667,2.0703966889481578,1.5304745147386924,3.342834914701271,9.49871896161128,1.6699981689453125,0.14802450304110693,-2.0184989929199304,-3.240081214303828,-0.7969167715360328,-2.629290103611879,-1.4077078822279816,2.9025890046350113,1.7300777723216734,-52.42435002820594,0.6107911106919472,4,1.4949989318847727,1.4949989318847727,1.1974992752075266,2.8049983978271555,-1.1000022888183452,4,-0.07426184811066139,-2.3170820210553567,46.93999862670898,-1.3225742939765728,47.4000015258789,-1.1449311418130454,48.11000061035156,-0.07426184811066139
10617,2022-04-25,45.709999084472656,45.86999893188477,44.86000061035156,45.41999816894531,28083200.0,0.00727188207558882,2.3114665932910885,-0.19463176597694606,34.61536580522932,48.4718708842149,1.5349198710983813,1.7165705633246446,1.121744026008308,2.97524408123698,9.985328460501316,1.0099983215332102,0.0031383173556847055,-1.6175008773803725,-3.051404154899579,-0.18359759986116586,-2.334452516139976,-0.9005492386207692,2.479999542236321,25.297569039195956,-23.517222274709653,0.7169516387596022,4,0.8400020599365234,0.9300003051757812,0.8675012588500977,2.4750003814697266,-1.779998779296875,0,-0.06191201209887487,-1.1006314658067984,45.38000106811523,-2.3170820210553567,46.93999862670898,-1.3225742939765728,47.4000015258789,-0.06191201209887487
10618,2022-04-26,44.56999969482422,45.849998474121094,44.4900016784668,45.290000915527344,29225000.0,-0.024939825256651282,-2.090911455398247,-2.482754991976007,31.03447217483081,45.597944412660944,2.456693761227534,2.7652183199541156,2.2100500305839574,4.085010360541801,10.792424099498204,1.3599967956542969,-0.07401955629764956,-2.6095003128051744,-4.495241580801995,-0.7237590448083537,-3.5523709468035847,-1.666629678806764,3.4201990509033138,2.16211033350792,-41.98319317802751,0.9428706339984114,4,1.7950019836425781,1.885000228881836,1.9350004196166992,3.614999771118164,-0.7700004577636719,1,-0.03365492506777357,2.3114665932910885,45.709999084472656,-1.1006314658067984,45.38000106811523,-2.3170820210553567,46.93999862670898,-0.03365492506777357
10619,2022-04-27,44.45000076293945,45.08000183105469,44.08000183105469,44.61000061035156,25547900.0,-0.0026923700405298012,-1.222227873639951,0.22222163353537067,31.105981872262078,42.41101258383692,2.388969731807073,2.764698305763254,2.282987632721664,4.135130990969159,12.460104595174117,1.0,-0.21759059138878456,-2.5629993438720717,-4.783772970536326,-0.3422257172078176,-3.673386157204199,-1.4526125305399447,3.2601822174072197,9.002414120516699,-31.537526943162206,1.110386813332127,4,1.710000991821289,1.7999992370605469,1.9449996948242188,3.7349987030029297,-1.5200004577636719,2,-0.01687289059903274,-2.090911455398247,44.56999969482422,2.3114665932910885,45.709999084472656,-1.1006314658067984,45.38000106811523,-0.01687289059903274
10620,2022-04-28,41.70000076293945,43.72000122070313,40.7599983215332,42.72999954223633,49934000.0,-0.06186726552978683,-1.0343636935661524,6.4374985098824595,24.884776748688054,39.17951392842345,4.6549633349066255,5.315459986796206,4.932046185110011,6.794081373199191,14.704628027360695,3.69000244140625,-0.439902722363378,-5.013499450683597,-8.238462932838587,-1.7885359685286062,-6.625981191761092,-3.4010177096061014,5.647164102478023,15.064137637174705,-25.34490300313154,1.6124817410774956,4,2.789999008178711,2.8899974822998047,4.549999237060547,6.48499870300293,0.579998016357429,3,0.05827338754716327,-1.222227873639951,44.45000076293945,-2.090911455398247,44.56999969482422,2.3114665932910885,45.709999084472656,0.05827338754716327
10621,2022-04-29,39.7599983215332,41.81999969482422,39.61000061035156,41.209999084472656,44133800.0,-0.0465228394703151,-1.525718745027259,1.4077693994252023,19.408947414765777,36.401912656097046,6.000009071528943,7.061470860699842,6.745193440697136,8.62172755367856,16.57921888325764,2.2099990844726562,-0.7328957427263703,-6.60050182342529,-11.078506910164926,-2.1224967366856546,-8.839504366795111,-4.361499280055469,6.796706558618162,2.396130214055759,-35.244931197726274,2.2390025433698186,4,4.155002593994141,4.255001068115234,6.472501754760742,8.42500114440918,2.870002746582024,4,0.11066402695233402,-1.0343636935661524,41.70000076293945,-1.222227873639951,44.45000076293945,-2.090911455398247,44.56999969482422,0.11066402695233402
10622,2022-05-02,40.45000076293945,40.65999984741211,39.599998474121094,40.060001373291016,37611800.0,0.017354186884674938,1.6172952302011905,-0.2689649547892841,22.50384179847444,33.08450298475653,4.8110620808091795,6.113931987603536,5.976292269009335,7.866469467289392,18.556051183722897,1.0600013732910156,-1.1199127874172916,-5.547999382019043,-10.69348552721442,-0.40251323682366547,-8.120742454616732,-2.975256309421354,5.134165519439939,13.60003662109375,-20.71060827521852,2.5727430725976883,5,3.444997787475586,3.55999755859375,5.767498970031738,7.73499870300293,2.3899993896484375,0,0.09468474521925097,-1.525718745027259,39.7599983215332,-1.0343636935661524,41.70000076293945,-1.222227873639951,44.45000076293945,0.09468474521925097
10623,2022-05-03,40.36999893188477,40.77999877929688,39.97000122070313,40.75,24371300.0,-0.001977795538831706,2.6818185758995887,-0.9743632379983386,22.998429506709456,30.296036196802458,4.109881813831407,5.8861257239565745,5.9790299847901665,7.89030698476671,21.155370158951644,0.80999755859375,-1.4851705633520709,-5.2410011291503835,-10.8601338928013,0.37813163450053366,-8.050567510975846,-2.4314347473249214,4.256700501173292,14.051094636455527,-19.00362961998845,2.8095663818254595,5,3.5249996185302663,3.6399993896484304,5.7425012588500906,7.81500053405761,1.8100013732910085,1,0.08818433161956984,1.6172952302011905,40.45000076293945,-1.525718745027259,39.7599983215332,-1.0343636935661524,41.70000076293945,0.08818433161956984
10624,2022-05-04,41.61999893188477,41.68999862670898,40.18999862670898,40.47999954223633,27140500.0,0.030963587641136492,1.3437522351763367,-2.999989961351277,26.406601457197027,27.581955711206128,2.1833704612867635,4.367824182509018,4.6550266083116085,6.608884003206143,23.277764151045314,1.5,-1.7334715806671142,-3.6785011291503835,-9.461443212975716,2.104440954674949,-6.56997217106305,-0.7870300872377172,2.2024283477433784,49.02910463929848,20.143102627598378,2.891471041912666,5,1.6800003051757741,2.3899993896484304,4.500000953674309,6.56500053405761,0.01000213623045454,2,0.05237867278044761,2.6818185758995887,40.36999893188477,1.6172952302011905,40.45000076293945,-1.525718745027259,39.7599983215332,0.05237867278044761
10625,2022-05-05,40.38000106811523,41.599998474121094,40.040000915527344,41.13000106811523,30240500.0,-0.029793318010385428,-1.181814301643809,-0.657895089076571,24.71910142459103,26.408613133638664,2.676429613235193,5.3007158457787185,5.863436981259767,7.7997103805777215,25.53549831924289,1.579998016357429,-2.210006747281639,-4.550999069213873,-10.610872433809831,1.5088742953820855,-7.580935751511852,-1.5210623869158937,2.766837602631796,35.135232662038305,9.196591097544221,3.02993668229798,5,2.3549976348877024,3.629997253417976,6.1499996185302805,7.8049983978271555,-0.18000030517577414,3,0.06315005372979243,1.3437522351763367,41.61999893188477,2.6818185758995887,40.36999893188477,1.6172952302011905,40.45000076293945,0.06315005372979243
10626,2022-05-06,40.0,40.41999816894531,39.47000122070313,40.25,36595600.0,-0.00941062550925198,2.2203486267004364,0.3333333333333333,25.323741520532707,25.37621043533904,2.473094067526148,5.394152782441267,6.178414365284979,8.13964679283523,27.122578278358368,0.9499969482421804,-2.6575998811237724,-4.573500061035155,-10.919065919041607,1.7720657969712974,-7.746282990038381,-1.4007171320319287,2.5793442392868755,23.873846783020632,-3.686257634950678,3.172782929003226,5,2.6599998474121094,3.9449996948242188,6.652500152587891,8.184999465942383,-0.15999984741210938,4,0.05699996948242214,-1.181814301643809,40.38000106811523,1.3437522351763367,41.61999893188477,2.6818185758995887,40.36999893188477,0.05699996948242214
10627,2022-05-09,39.7599983215332,40.38999938964844,39.59000015258789,40.0,36675600.0,-0.006000041961669922,-1.7586274935380122,0.9600067138671875,17.61054998805875,23.8846635256977,1.9895521538359375,5.302736543406979,6.315090631045123,8.321015979116432,28.747281064995068,0.7999992370605469,-3.1555818038997074,-4.430501747131345,-10.97424840307611,2.113244908813421,-7.702375075103731,-1.1586284191589584,2.2596641744085986,13.062947733431157,-6.105162323363357,3.2718733279723837,5,2.515003204345703,4.185001373291016,6.9550018310546875,8.185001373291016,0.37000274658202414,0,0.0721831707177838,2.2203486267004364,40.0,-1.181814301643809,40.38000106811523,1.3437522351763367,41.61999893188477,0.0721831707177838
10628,2022-05-10,40.29999923706055,41.04999923706055,39.95000076293945,40.29999923706055,31368300.0,0.013581512533286322,-2.142866485013624,-0.0,22.091197019739,22.88302076430625,0.871837298174654,4.413280265190423,5.685902614262467,7.734188316328712,31.227659460128987,1.2900009155273438,-3.4183214040694665,-3.525000762939456,-10.0811413666448,3.0311398407658885,-6.803071064792128,-0.24693046108678374,1.2607242293382939,37.38734171994926,20.86232285793986,3.2780703018526722,5,1.2950019836425852,3.645000457763672,6.617501258850098,7.645000457763672,-2.3899993896484375,1,0.06302731919636151,-1.7586274935380122,39.7599983215332,2.2203486267004364,40.0,-1.181814301643809,40.38000106811523,0.06302731919636151
10629,2022-05-11,39.84000015258789,40.79999923706055,39.61000061035156,40.36999893188477,31757000.0,-0.011414369557844362,-1.4040428171792758,-100.0,22.091203644834962,22.57262375276702,0.6807238787685392,4.521496537148437,6.061458519476815,8.13367207119829,33.46553082183412,1.1899986267089844,-3.7525679460155814,-3.614499855041501,-10.193147085538882,2.9641473754558803,-6.903823470290192,-0.3251762397928104,1.3443933095857261,17.370864271821432,1.0187323313985495,3.28932361524869,5,0.8050003051757812,4.104999542236328,7.117499351501465,8.104999542236328,-1.1300010681152344,2,0.05873494336409757,-2.142866485013624,40.29999923706055,-1.7586274935380122,39.7599983215332,2.2203486267004364,40.0,0.05873494336409757
10630,2022-05-12,41.38999938964844,41.459999084472656,39.77999877929688,39.88999938964844,39604300.0,0.03890560319086411,1.0487816224564712,-2.830195197788872,34.303694853101206,24.22759569035984,-1.0257411089003199,2.5908230913878896,4.443608519385833,6.532993356725896,35.55959280019082,1.6800003051757741,-3.946081777588809,-1.7385005950927734,-8.02731289617573,4.5503117059901825,-4.882906745634251,1.4059055554487045,-1.9199981689453054,96.48242361971069,75.04700519054039,3.144406150541476,5,-0.8099994659423828,2.5550003051757812,5.572501182556152,6.345001220703125,-2.9099998474121094,3,0.00579854269161495,-1.4040428171792758,39.84000015258789,-2.142866485013624,40.29999923706055,-1.7586274935380122,39.7599983215332,0.00579854269161495
10631,2022-05-13,41.47999954223633,41.900001525878906,41.04999923706055,41.060001373291016,29684100.0,0.0021744419887670396,-2.8636253294492997,0.279998779296875,33.039302990544016,25.39820248947868,-0.9455341260705836,2.1295790363998393,4.26154848490755,6.397911042847568,37.850334983244075,0.8500022888183594,-4.160978941354031,-1.3435003280639677,-7.306539016107152,4.619538359979217,-4.32501967208556,1.6380190159576244,-1.9701983642578043,81.81810675531291,58.356696913653764,2.9815193440215926,5,-0.7949981689453125,2.4650001525878906,5.557500839233398,6.255001068115234,-2.579998016357422,4,-0.03085821584914772,1.0487816224564712,41.38999938964844,-1.4040428171792758,39.84000015258789,-2.142866485013624,40.29999923706055,-0.03085821584914772
10632,2022-05-16,41.86999893188477,42.15999984741211,41.36000061035156,41.540000915527344,21015700.0,0.009402106893741324,-1.3188429834309123,0.7857129881925692,38.48123036302431,27.118513695735885,-1.243713869620251,1.4193438736639976,3.779221547194304,5.957294762534325,39.31542043982188,0.7999992370605469,-4.04238601869676,-0.704000854492179,-6.365886617237436,4.957884908253078,-3.5349437358648075,2.1269420268804495,-2.2645897399902353,88.62741167477256,59.89113874832316,2.8309428813726285,5,-1.0549983978271555,2.075000762939446,5.1325016021728445,5.755001068115227,-2.7599983215332102,0,-0.048483373085328685,-2.8636253294492997,41.47999954223633,1.0487816224564712,41.38999938964844,-1.4040428171792758,39.84000015258789,-0.048483373085328685
10633,2022-05-17,42.84000015258789,42.90999984741211,41.93000030517578,42.08000183105469,18435500.0,0.02316697505249854,1.1777822989119608,2.3030390604228064,43.595864469984996,29.028431808267882,-2.0411478826590397,0.03613678039785384,2.755597186605442,4.9390889022268425,40.86334773476711,1.0400009155273366,-3.6041037923962236,0.5295003890991197,-4.503136675937924,5.562137454136163,-1.9868181434194057,3.045818921617645,-3.081315521362299,97.87879663612982,63.89323242087325,2.516318532518522,5,-1.6499996185302734,1.1049995422363281,4.15000057220459,4.784999847412109,-3.270000457763672,1,-0.06325861519188059,-1.3188429834309123,41.86999893188477,-2.8636253294492997,41.47999954223633,1.0487816224564712,41.38999938964844,-0.06325861519188059
10634,2022-05-18,42.13000106811523,42.95000076293945,41.93000030517578,42.709999084472656,23558200.0,-0.016573274555176987,-1.0816345596163504,-0.7631569701198212,52.04178558153989,32.06428560348442,-1.3982365958608867,0.3489690662718985,3.408097674373984,5.58029820531123,42.481176036543076,1.0200004577636719,-3.2412778959276594,0.08300132751464417,-4.342908665939433,4.508911320968721,-2.129953669212391,2.295956324241679,-2.1192112195947175,74.1325179272606,36.19396151558277,2.2129549967270377,5,-0.9200000762939382,1.7250003814697337,4.924998283386238,5.494998931884773,-2.2999992370605398,2,-0.10016617882065271,1.1777822989119608,42.84000015258789,-1.3188429834309123,41.86999893188477,-2.8636253294492997,41.47999954223633,-0.10016617882065271
10635,2022-05-19,42.02000045776367,42.43000030517578,41.79999923706055,41.91999816894531,17423700.0,-0.0026109804785836577,-2.7058869728146844,-0.1724183290253394,62.98851119021123,36.24926001122648,-1.1523158365106099,0.07533948842518612,3.458458422890544,5.613145434224364,43.714341879798,0.6300010681152344,-2.8719617151250745,0.21900062561034872,-3.561703800424503,3.9997050516452006,-1.6713515874070737,2.109352838627771,-1.715289517801267,51.05265482639126,8.262210737213195,1.8903522130174253,5,-0.75,1.835000991821289,5.034998893737793,5.604999542236328,-2.8899993896484446,3,-0.07877204515069103,-1.0816345596163504,42.13000106811523,1.1777822989119608,42.84000015258789,-1.3188429834309123,41.86999893188477,-0.07877204515069103
10636,2022-05-20,42.0099983215332,42.68000030517578,41.18000030517578,42.38000106811523,24325700.0,-0.00023803274920286555,2.092779613025012,-3.699942780850587,59.72566538368604,40.92871727740729,-0.9244245731732619,-0.1898070707277384,3.4310084944791157,5.544514111058099,43.97145207947615,1.5,-2.618638349735768,0.3774986267089844,-3.011703511720299,3.7667007651382676,-1.3171024425056572,2.072099695923626,-1.4407583992730935,46.892531169516914,0.392772698415655,1.6946010692146416,5,-0.7299976348876953,1.8450031280517578,5.045001029968262,5.615001678466797,-2.6799964904785156,4,-0.0840275867730157,-2.7058869728146844,42.02000045776367,-1.0816345596163504,42.13000106811523,1.1777822989119608,42.84000015258789,-0.0840275867730157
10637,2022-05-23,42.88000106811523,43.099998474121094,42.040000915527344,42.66999816894531,20260400.0,0.020709421122163674,2.2615424342549284,-0.5675711899705054,64.24517967170233,45.612493127625434,-1.4587116602069017,-1.3520154453499131,2.5448190071130696,4.598861225063452,43.779788962881874,1.0900001525878906,-2.1780942836608475,1.3890012741088782,-1.4797632447456763,4.257765792963433,-0.04538098531840262,2.823383533536159,-2.0726850617871833,88.541790843128,36.37033585747797,1.4343822594272788,5,-1.5250015258788991,0.9650001525879048,4.174998283386238,4.744998931884773,-3.6399993896484304,0,-0.0928171511916257,2.092779613025012,42.0099983215332,-2.7058869728146844,42.02000045776367,-1.0816345596163504,42.13000106811523,-0.0928171511916257
10638,2022-05-24,43.06999969482422,43.099998474121094,42.08000183105469,42.70000076293945,20921300.0,0.004430938012505603,3.7442091535738684,1.7618753519464365,59.35483902723786,49.75289705900354,-1.3571872009345114,-1.7498688773386988,2.342119576191685,4.333549276530512,43.34838792512724,1.0199966430664062,-1.696412313999211,1.6539999008178725,-0.9412223147799992,4.249222116415744,0.35638879301893667,2.9516110086168084,-1.9875617923610065,98.43756208823086,43.97383550170054,1.2976111077989372,5,-1.6300010681152344,0.7750015258789134,3.984999656677246,4.555000305175781,-2.779998779296875,1,-0.09194332743281941,2.2615424342549284,42.88000106811523,2.092779613025012,42.0099983215332,-2.7058869728146844,42.02000045776367,-0.09194332743281941
10639,2022-05-25,43.70000076293945,43.88999938964844,42.75,43.02000045776367,16583300.0,0.014627375727400915,1.1509471987101976,1.837843968121411,73.2492747273884,54.08018371170211,-1.5444850426735428,-2.570742298878983,1.6881009030605014,3.6352851482178323,42.365160833600115,1.1399993896484375,-1.0519261690207813,2.3215009689331083,-0.1053432327403172,4.748345170606534,1.108078868096392,3.5349230697698246,-2.375455591877298,92.98897819568981,34.589886023885924,1.2134221008367143,5,-1.230001449584961,0.12999916076660156,3.3549985885620117,3.924999237060547,-3.8699989318847656,2,-0.0945080319453393,3.7442091535738684,43.06999969482422,2.2615424342549284,42.88000106811523,2.092779613025012,42.0099983215332,-0.0945080319453393
10640,2022-05-26,44.13000106811523,44.4900016784668,43.7400016784668,43.7400016784668,24427800.0,0.009839823745276588,-2.8461598654094447,0.5735282567963185,78.72042750038861,59.155864212795954,-1.7265025471570468,-2.9611800707965656,1.2163403217105682,3.1322826650326974,39.73849917369924,0.7900009155273438,-0.4738453851818747,2.6300012588500934,-0.09020082402309981,5.350203341723287,1.2699002174135003,3.9901023002866864,-2.4462923064509923,89.12385314228332,25.268746438257793,1.3601010414365962,5,-1.2950000762939382,-0.3000011444091726,2.969998359680183,2.8999996185302805,-4.29999923706054,3,-0.09743936399238773,1.1509471987101976,43.70000076293945,3.7442091535738684,43.06999969482422,2.2615424342549284,42.88000106811523,-0.09743936399238773
10641,2022-05-27,44.15999984741211,44.63999938964844,43.97999954223633,44.13000106811523,18073500.0,0.000679781975318372,-2.9999768807509133,0.07692006729529721,81.51862041375782,63.937796440655234,-1.493412921883447,-2.7875598956831027,1.1360093679705017,3.0374969971602326,36.6420065744481,0.6599998474121094,0.18254562172641187,2.439999961853026,-0.3968855197481531,5.276885443454205,1.0215572210524329,3.858442702653619,-2.0272842190594673,81.53846831011747,10.793418274949133,1.4184427408005904,5,-1.25,-0.9249992370605469,2.939999580383301,2.8700008392333984,-4.220001220703132,4,-0.11390395825808985,-2.8461598654094447,44.13000106811523,1.1509471987101976,43.70000076293945,3.7442091535738684,43.06999969482422,-0.11390395825808985
10642,2022-05-31,44.27999877929688,44.65999984741211,43.47999954223633,43.90999984741211,25249600.0,0.0027173671263454047,1.0884941412381888,12.333799593079716,80.33535601410742,68.01996216777995,-1.3808092440980175,-2.7467397650955405,0.9521726034004843,2.8522721794657357,33.488754038224464,1.1800003051757812,0.5705701598391357,2.368498992919932,-0.6204233157281607,5.357421301568024,0.874037838595882,3.8629601472439816,-1.695972073910994,85.27126510539985,9.880930608368985,1.4944611543240467,5,-1.3599987030029368,-1.6099987030029297,2.595001220703118,2.7500019073486257,-4.319999694824226,1,-0.11178855204839266,-2.9999768807509133,44.15999984741211,-2.8461598654094447,44.13000106811523,1.1509471987101976,43.70000076293945,-0.11178855204839266
10643,2022-06-01,43.93000030517578,44.560001373291016,43.47000122070313,44.54999923706055,17980700.0,-0.00790421146724929,2.4062334225411495,-1.6756776262204167,81.70542378915897,71.31592196862653,-0.9609929340688694,-2.230730776182895,1.2406871893420615,3.1297169308111634,30.318007563166727,1.0900001525878835,0.9860314555787113,1.8405004501342788,-1.1856768384763328,4.86667773874489,0.327411805828973,3.3535890944395845,-0.9307789713846475,61.78012562538072,-20.083888435622555,1.513088644305305,6,-1.010000228881836,-1.2700004577636719,2.6649999618530273,3.1000003814697266,-4.760002136230469,2,-0.10676072374523549,1.0884941412381888,44.27999877929688,-2.9999768807509133,44.15999984741211,-2.8461598654094447,44.13000106811523,-0.10676072374523549
10644,2022-06-02,43.79999923706055,43.84000015258789,42.9900016784668,43.560001373291016,16742800.0,-0.00295927765108428,4.312495529647379,-0.38709399553310486,73.95624855432142,72.53455945352763,-0.6360813103281444,-2.0332831010169485,1.288695125937835,3.1930166203521253,28.2121433189505,0.9399986267089844,1.2995434156486354,1.601499366760251,-1.5093327986867067,4.712331532207209,0.046083284036768646,3.1569154494837335,0.8600006103515625,48.50290100050253,-30.210255071460878,1.5554160827234795,6,-0.8799991607666016,-1.5249977111816406,2.610001564025879,3.1400012969970703,-4.049999237060547,3,-0.08013694937609228,2.4062334225411495,43.93000030517578,1.0884941412381888,44.27999877929688,-2.9999768807509133,44.15999984741211,-0.08013694937609228
10645,2022-06-03,42.93000030517578,43.77999877929688,42.810001373291016,43.66999816894531,19670700.0,-0.019862989658425256,1.0208298563923905,-3.0833518771656547,62.4784889862953,72.84042874270645,0.420830802597699,-1.0144613916110075,2.087467511315822,3.9830734273559187,25.987994009271333,0.9899978637695312,1.466889639184778,0.6040004730224595,-2.4002104244986526,3.6082113705435717,-0.898104975738093,2.106105921783012,1.6965995788574233,6.486434100534883,-68.86657953037913,1.5021054487605543,6,0.4200000762939453,-0.8649997711181641,3.27500057220459,3.7750015258789062,-3.049999237060554,4,-0.0722105392984902,4.312495529647379,43.79999923706055,2.4062334225411495,43.93000030517578,1.0884941412381888,44.27999877929688,-0.0722105392984902
10646,2022-06-06,42.27999877929688,43.33000183105469,42.0099983215332,43.099998474121094,20144500.0,-0.015140962526397517,1.062495157146859,1.1081108946006317,53.37726202932979,71.6328823379984,1.2439770829749008,-0.19488170901558277,2.6481943005193287,4.538641897796616,23.65062326811961,1.3200035095214844,1.5536636993279913,-0.1600009918212848,-2.9585726561090766,2.638570672466507,-1.5592868239651807,1.239284840322611,2.2739371643066377,10.18869065270179,-60.862692738412946,1.399285832143896,6,1.0550003051757741,-0.21499824523926492,2.260000228881829,2.3099994659423757,-2.6999969482421946,0,-0.05794694936088496,1.0208298563923905,42.93000030517578,4.312495529647379,43.79999923706055,2.4062334225411495,43.93000030517578,-0.05794694936088496
10647,2022-06-07,42.63000106811523,42.709999084472656,41.72999954223633,41.95000076293945,14485000.0,0.008278200069147923,1.3333424159854677,-0.8292689734738864,48.07340451295799,70.37938961418952,0.9552362347397505,-0.33607702623124425,2.2005051075319173,4.098316833074755,21.261015567239262,0.9799995422363281,1.5514954200420163,0.046501159667961645,-2.4516608128966837,2.544663132232607,-1.202579826614361,1.2955821459502843,1.7712986181640744,31.802153482829574,-34.374578818777216,1.249080986282321,6,0.5649986267089915,-0.5650005340576101,1.3349990844726634,1.3849983215332102,-1.729999542236321,1,-0.06310115819861462,1.062495157146859,42.27999877929688,1.0208298563923905,42.93000030517578,4.312495529647379,43.79999923706055,-0.06310115819861462
10648,2022-06-08,42.84000015258789,43.43000030517578,42.41999816894531,42.52000045776367,17198800.0,0.004926086774830862,-2.8845916840282873,0.47058757531219286,57.17170129175556,68.59299256578588,0.7925229732258003,-0.3647286530879228,1.8803501395985904,3.7930300050645656,19.257368377283797,1.0100021362304688,1.6070822458749916,0.12950019836425497,-2.126378658126768,2.385379054855278,-0.9984392298812566,1.2574396266097665,1.3475955221679712,52.606648780381974,-12.044735412869954,1.127939428245512,6,0.3549995422363281,-0.7749996185302734,1.1124982833862305,1.1699981689453125,-2.299999237060547,2,-0.06722691544951498,1.3333424159854677,42.63000106811523,1.062495157146859,42.27999877929688,1.0208298563923905,42.93000030517578,-0.06722691544951498
10649,2022-06-09,42.18000030517578,43.060001373291016,42.15999984741211,42.75,21662300.0,-0.01540615884830332,-1.950821722490432,-1.7812507450587702,51.45454305853892,65.5634498500248,1.3569321898446276,0.5054830492555169,2.412194191695157,4.346549978178729,17.06126341406815,0.9000015258789062,1.526929759640538,-0.6474996566772475,-2.479414412954746,1.1844150996002512,-1.5634570348159968,0.2684577214615018,1.8109876789785204,21.95126489825912,-42.58531168943761,0.915957378138748,6,1.0149993896484375,-0.11499977111816406,1.7724981307983398,1.8299980163574219,-0.8699989318847656,3,-0.07136088464800505,-2.8845916840282873,42.84000015258789,1.3333424159854677,42.63000106811523,1.062495157146859,42.27999877929688,-0.07136088464800505
10650,2022-06-10,41.63000106811523,42.02000045776367,41.52000045776367,41.81999969482422,21302200.0,-0.013039336962571424,-1.4390252979651839,0.333331102515037,46.85432784918048,61.711861787293984,1.69305578530183,1.1324455917371665,2.827905717191257,4.8097408405783355,15.67843933674633,0.6599998474121094,1.482071047474811,-1.2094989776611413,-3.004538699719845,0.5855407443975622,-2.107018838690493,-0.31197911663178957,2.1801078406856362,5.759194719339746,-58.489006387020936,0.8975198610293524,6,1.4599990844726634,0.4349994659423899,2.0249977111816477,2.379997253417976,0.18999862670899148,4,-0.04515976507036734,-1.950821722490432,42.18000030517578,-2.8845916840282873,42.84000015258789,1.3333424159854677,42.63000106811523,-0.04515976507036734
10651,2022-06-13,40.20000076293945,41.18999862670898,40.06999969482422,41.04999923706055,32051100.0,-0.034350234650150524,-1.0180149838476744,4.473708514867221,29.696962691096218,56.08537364029273,2.79632020212717,2.594664602341979,4.132279817531881,6.141340996642803,15.027340925854144,1.5600013732910085,1.2281747849009292,-2.5754993438720675,-4.644930545618678,-0.5060681421254571,-3.6102149447453726,-1.5407837429987623,3.3810973007576877,3.869078705364644,-54.93888887643052,1.0347156008733043,6,2.114999771118164,1.864999771118164,3.1724977493286133,3.80999755859375,2.0699996948242188,0,-0.007960191262464722,-1.4390252979651839,41.63000106811523,-1.950821722490432,42.18000030517578,-2.8845916840282873,42.84000015258789,-0.007960191262464722
10652,2022-06-14,39.84000015258789,40.959999084472656,39.61999893188477,40.459999084472656,23707000.0,-0.008955238893513906,-1.5282988991373962,0.7294118175045552,26.14476127152811,49.91196669388931,2.7494027656425075,2.945818712950029,4.33151143929868,6.401605490252784,14.705914709796724,1.3400001525878835,0.8584789473415526,-2.8340000152587876,-5.2590132640723795,-0.4089867664451958,-4.046506639665587,-1.6214933908519882,3.3197661068444972,5.774308173361232,-46.03709324886256,1.2125066244067975,6,1.8899993896484375,2.2849998474121094,3.4624996185302734,4.104999542236328,2.759998321533203,1,-0.006526062262485088,-1.0180149838476744,40.20000076293945,-1.4390252979651839,41.63000106811523,-1.950821722490432,42.18000030517578,-0.006526062262485088
10653,2022-06-15,40.13000106811523,40.91999816894531,39.709999084472656,40.33000183105469,31767000.0,0.007279139418087999,-1.3269107328220195,0.32258243144301546,22.239506023424397,44.16566196823408,2.0827043993498364,2.5743710099200783,3.867579120155078,6.0203661880788175,15.126929785834642,1.2099990844726562,0.4459125844967744,-2.408499145507818,-5.084334269174711,0.2673359781590747,-3.746416707341261,-1.0705815836743753,2.5341977654604975,14.825632973154814,-30.46440344740726,1.3379175618334453,6,1.5699977874756001,2.0049991607666087,2.9799995422363352,3.8149986267089915,2.340000152587905,2,0.0191876510657627,-1.5282988991373962,39.84000015258789,-1.0180149838476744,40.20000076293945,-1.4390252979651839,41.63000106811523,0.0191876510657627
10654,2022-06-16,37.90999984741211,39.52999877929688,37.560001373291016,39.5,36040400.0,-0.05532023826600374,1.3878789560199354,7.949970436208686,12.165448315036414,38.575324115871986,3.776483175275132,4.703142806311959,5.892003395511651,8.129864720214336,15.96912828981968,2.5699996948242116,-0.040746846475343546,-4.417500305175778,-7.8009326395456,-1.0340679708059568,-6.109216472360686,-2.725784137990871,4.328010999926882,7.847501030652724,-30.58018499628868,1.6917161671849101,6,2.585000991821289,3.200000762939453,4.8600006103515625,6.034999847412109,4.810001373291023,3,0.06937486359010814,-1.3269107328220195,40.13000106811523,-1.5282988991373962,39.84000015258789,-1.0180149838476744,40.20000076293945,0.06937486359010814
10655,2022-06-17,38.709999084472656,38.810001373291016,37.90999984741211,37.90999984741211,52141600.0,0.021102591408086235,-1.2500059604701619,-0.5031441259665698,19.68854424135695,34.832133250541666,2.586973102286265,3.839294646876347,4.9062041904712785,7.22927978985598,16.76177931812635,0.9000015258789062,-0.5306318450444252,-3.452000999450682,-7.202653452920586,0.2986514540192218,-5.327327226185631,-1.5766747727157338,2.7795302470186556,31.680401688976943,-1.2406040195796777,1.8753262267349515,6,1.7850017547607422,2.4000015258789062,3.585000991821289,5.2350006103515625,4.6599998474121165,4,0.06716616766496575,1.3878789560199354,37.90999984741211,-1.3269107328220195,40.13000106811523,-1.5282988991373962,39.84000015258789,0.06716616766496575
10656,2022-06-21,38.47999954223633,39.29999923706055,38.27999877929688,38.9900016784668,29169000.0,-0.005941605468251843,-1.2417502263657594,-0.637503278258589,18.131880339264725,31.50529723124242,2.4822965805253006,3.996161175552004,4.9625982873942505,7.375655272187771,16.958633719407988,1.0200004577636648,-0.952704449046692,-3.505500602722165,-7.602511054799329,0.5915098493549991,-5.554005828760751,-1.4569953766835795,2.3808053159429363,27.058787890347574,0.7283539293052144,2.0485052260385825,6,2.0150012969970703,2.6300010681152344,3.7825002670288086,5.465000152587891,0.9300003051757812,1,0.08679834179628432,-1.2500059604701619,38.709999084472656,1.3878789560199354,37.90999984741211,-1.3269107328220195,40.13000106811523,0.08679834179628432
10657,2022-06-22,38.900001525878906,39.33000183105469,38.18000030517578,38.34000015258789,26817800.0,0.010914812594568168,-1.613636659196227,-1.0980373090789415,22.573633594607273,27.66106748711483,1.6511927585802866,3.439019752379494,4.361587819501196,6.880807780820703,17.630424584165024,1.1500015258789062,-1.2752696134807522,-2.8864986419677763,-7.182377929942618,1.4093806460070653,-5.034438285955197,-0.7385589979803555,1.4326747747182367,39.880994955739254,17.289713368755635,2.1479396439874194,6,1.4099998474121094,2.2099990844726562,3.414999008178711,5.0449981689453125,-1.3800010681152344,2,0.08663235988931306,-1.2417502263657594,38.47999954223633,-1.2500059604701619,38.709999084472656,1.3878789560199354,37.90999984741211,0.08663235988931306
10658,2022-06-23,39.11000061035156,39.20000076293945,38.47000122070313,38.93000030517578,26629300.0,0.005398433836383054,3.055546136565891,0.32142832814490363,24.64866652672569,24.682636761357802,0.957100633765954,3.0747817685059715,3.9631631719404083,6.569120606071465,18.338519862015342,0.729999542236321,-1.506734320288345,-2.478499603271487,-6.888809266062481,1.9318100595195062,-4.683654434666984,-0.2733447718759905,0.7790477018765998,78.68026791990259,56.91425759594789,2.205154831395498,6,0.6800003051757812,2.0,3.2699995040893555,4.834999084472656,-1.6000022888183594,3,0.08923543363090114,-1.613636659196227,38.900001525878906,-1.2417502263657594,38.47999954223633,-1.2500059604701619,38.709999084472656,0.08923543363090114
10659,2022-06-24,39.56999969482422,39.63000106811523,38.90999984741211,38.91999816894531,26686900.0,0.011761674182917403,-1.1492632489922128,3.6111134658585176,30.99548018990619,22.920542576993995,0.09827294279062215,2.4132368918752363,3.327804498272833,6.004764808516995,19.718116630613896,0.7200012207031179,-1.7398101839189266,-1.8120004653930692,-6.192688061304217,2.5686871305180787,-4.00234426334864,0.3783433325625012,-2.009998321533203,96.5115505402676,69.80495589251214,2.190343797955573,6,-0.19499969482421875,1.5400009155273438,2.997500419616699,4.375,-1.8899993896484375,4,0.07328788345323733,3.055546136565891,39.11000061035156,-1.613636659196227,38.900001525878906,-1.2417502263657594,38.47999954223633,0.07328788345323733
10660,2022-06-27,39.83000183105469,40.02999877929688,39.5,39.63000106811523,18156800.0,0.006570688355715948,-1.3043279955551073,0.30769275913472227,35.50298449111958,23.565656110329922,-0.4960783658559009,1.9126339477362535,2.87057146252738,5.641656815144579,21.568484420119855,0.5299987792968821,-2.0686700595644396,-1.336998367309569,-5.569384860047755,2.8953881254286173,-3.453191613678662,0.7791948790595242,-2.2286004638671884,89.18934523244894,57.898559958776175,2.1161932463690936,6,-0.5700016021728516,1.279998779296875,2.7024993896484375,4.114997863769531,-1.3500022888183594,0,0.07255835442606395,-1.1492632489922128,39.56999969482422,3.055546136565891,39.11000061035156,-1.613636659196227,38.900001525878906,0.07255835442606395
10661,2022-06-28,39.13000106811523,40.56999969482422,39.099998474121094,40.02999877929688,17305000.0,-0.017574710789836856,-2.0624932944977132,-4.499971389879558,30.11364326003914,24.006642997942258,0.0404333014118734,2.3362595601355025,3.3717792320496116,6.232636093464741,23.316658872410233,1.470001220703125,-2.3621433974276584,-1.7854991912841882,-5.864030336453013,2.293031953884636,-3.8247647638686004,0.253766381300224,-1.4314558044433525,39.748996048036176,8.170823395676617,2.039265572584411,6,0.10999870300293679,1.9799995422363352,3.432499885559089,4.8149986267089915,-0.20000076293944602,1,0.10835670196862002,-1.3043279955551073,39.83000183105469,-1.1492632489922128,39.56999969482422,3.055546136565891,39.11000061035156,0.10835670196862002
10662,2022-06-29,39.33000183105469,39.40999984741211,38.7599983215332,39.27999877929688,16980100.0,0.005111187259906114,5.190517711171662,-0.05555908769162727,30.034149984788954,24.87271454920499,-0.26766658215399985,1.8407810496212136,2.9944221636914676,5.929258571540046,24.915836644430296,0.6500015258789062,-2.6036578221249442,-1.33799858093262,-5.148850369168905,2.4728532073036646,-3.243424475050766,0.5674273131855259,-1.4591693015136755,40.95243977315231,11.53710638401136,1.9054258941181437,6,-0.2650012969970703,1.779998779296875,3.237499237060547,4.614997863769531,-1.0600013732910156,2,0.002034020153394822,-2.0624932944977132,39.13000106811523,-1.3043279955551073,39.83000183105469,-1.1492632489922128,39.56999969482422,0.002034020153394822
10663,2022-06-30,39.2400016784668,39.65999984741211,38.5,39.0099983215332,21566300.0,-0.0022883332925967004,1.1682246322559484,4.599786389991499,32.116807629389854,27.089532250799813,-0.3544651311365783,1.6457829418520475,2.862066097034493,5.9192588944928275,26.653576374020822,1.1599998474121094,-2.6139647435522946,-1.1934988021850614,-4.726234186241761,2.3392365818716385,-2.959866494213415,0.5728688898432921,-1.2072191190087906,35.7488786262665,5.166760598361307,1.766367692028351,6,-1.9073486328125e-06,1.8699989318847656,3.3599987030029297,4.704998016357422,-0.6500015258789062,3,-0.043832852883056495,5.190517711171662,39.33000183105469,-2.0624932944977132,39.13000106811523,-1.3043279955551073,39.83000183105469,-0.043832852883056495
10664,2022-07-01,40.290000915527344,40.38999938964844,39.27999877929688,39.36999893188477,16175900.0,0.026758389198457744,-1.0181787285987391,3.9999502438053227,42.316517323396496,29.60375148213754,-1.1525619481155331,0.3365982058201098,1.6202161145096738,4.781854883506973,27.77356566037007,1.1499977111816406,-2.5411087339849274,0.032000350952145595,-3.125357487921846,3.1893581898261374,-1.5466785684848503,1.6106792703891415,-2.104985327947368,86.47348692867068,50.57232863748384,1.5786789194369955,7,-0.9150009155273438,0.8199996948242188,2.352499008178711,3.654998779296875,-2.1300010681152344,4,-0.06899981461461713,1.1682246322559484,39.2400016784668,5.190517711171662,39.33000183105469,-2.0624932944977132,39.13000106811523,-0.06899981461461713
10665,2022-07-05,39.83000183105469,39.83000183105469,38.90999984741211,39.349998474121094,19320400.0,-0.011417202135018512,2.833314789795756,0.5217416543311273,47.612911291842906,32.879421587979564,-0.5777382769706705,0.582300130330772,1.8938932143645957,5.145298493601963,28.89165920487022,1.3800010681152344,-2.481199208450846,-0.2729988098144531,-3.1718340117521606,2.6258363921232544,-1.7224164107833033,1.176418791154397,-1.5018871970400554,64.25130565865274,23.29456682429968,1.4494176009688526,7,-0.4550018310546875,1.279998779296875,3.319997787475586,4.114997863769531,-0.8700027465820312,1,-0.053979448331398006,-1.0181787285987391,40.290000915527344,1.1682246322559484,39.2400016784668,5.190517711171662,39.33000183105469,-0.053979448331398006
10666,2022-07-06,39.83000183105469,40.11000061035156,39.61000061035156,39.97000122070313,20011300.0,0.0,1.380962761126249,-0.29166335532068555,49.93235238702384,35.9192792315814,-0.4091258588715476,0.4103819400150428,1.7540207522564444,5.038821143766,29.310469732190114,0.5,-2.079480357665801,-0.15049896240234517,-2.8630623048047354,2.562064380000045,-1.5067806336035403,1.20578270879885,-1.3673740933914829,70.37048997682925,23.93219755141564,1.3562816712011945,7,-0.3100013732910156,1.279998779296875,3.5024986267089844,4.114997863769531,-0.43000030517578125,2,-0.0338941056177855,2.833314789795756,39.83000183105469,-1.0181787285987391,40.290000915527344,1.1682246322559484,39.2400016784668,-0.0338941056177855
10667,2022-07-07,39.93999862670898,40.09000015258789,39.40999984741211,39.709999084472656,19018400.0,0.002761656806365753,1.5660263284798146,-1.6428610354222093,48.68236847758111,38.589690559454226,-0.39793177138388103,0.09330787008606478,1.4919073496885105,4.835477758150802,29.593423472091118,0.6800003051757812,-1.760470974255938,0.09399795532225852,-2.3152160472956353,2.5032119579401524,-1.110609045986692,1.298604956631209,-1.3509285716161088,76.1904281343093,24.68950270082243,1.2046070013089474,7,-0.4049987792968679,1.1700019836425852,3.1325016021728587,4.0050010681152415,0.06000137329102273,3,-0.02528789074263471,1.380962761126249,39.83000183105469,2.833314789795756,39.83000183105469,-1.0181787285987391,40.290000915527344,-0.02528789074263471
10668,2022-07-08,39.959999084472656,40.209999084472656,39.5,39.90999984741211,13100400.0,0.0005007626051920511,1.581818434029921,0.21738841988291185,70.45908107643021,42.97453510240134,-0.31813551083754277,-0.16181415425889867,1.3536375875453786,4.742056620251709,30.648989299506724,0.7099990844726562,-1.3814982983715112,0.2579984664916992,-1.699697545692743,2.2156944786761414,-0.7208495396005219,1.2368464725839203,-1.252073250995906,70.9459163395391,13.34797632014449,0.9788480060922208,7,-0.4249992370605469,1.1000022888183594,2.835000991821289,3.9850006103515625,0.6100006103515625,4,-0.04229225889461219,1.5660263284798146,39.93999862670898,1.380962761126249,39.83000183105469,2.833314789795756,39.83000183105469,-0.04229225889461219
10669,2022-07-11,39.16999816894531,39.93999862670898,39.0099983215332,39.810001373291016,20956700.0,-0.019769793133812108,1.0666726006552987,-12.800259403372245,54.59999084472655,45.09642469724656,0.4572420887731852,0.4122595299664482,2.0176193782781553,5.456810388913809,31.684518402408568,0.9500007629394531,-1.08144875255946,-0.38150234222412394,-1.9639231043291332,1.2009184198808853,-1.172712723276625,0.40970803882837714,-0.3503479037877142,19.999882624630636,-39.18788763346331,0.7912103810525044,7,0.3650016784667969,1.5300025939941406,3.620001792907715,4.775001525878906,1.19000244140625,0,-0.014807200497069628,1.581818434029921,39.959999084472656,1.5660263284798146,39.93999862670898,1.380962761126249,39.83000183105469,-0.014807200497069628
10670,2022-07-12,39.75,40.36000061035156,39.13000106811523,39.33000183105469,24798700.0,0.014807297885311765,-1.9999999999999654,-0.6562438533017828,61.86915807884795,48.62481523266976,-0.15120191996248167,-0.3328755278875093,1.4043941360405867,4.793791559326131,32.10795676048702,1.2299995422363352,-0.7887261766479696,0.2924995422363281,-0.9587550496922077,1.543754134164864,-0.33312775372794334,0.9181268382005996,-0.825328769062402,54.8148462114469,-8.088499467693815,0.6256272959642684,7,-0.30500030517578125,0.9200000762939453,2.847500801086426,4.194999694824219,-0.4900016784667969,1,-0.04000000383868907,1.0666726006552987,39.16999816894531,1.581818434029921,39.959999084472656,1.5660263284798146,39.93999862670898,-0.04000000383868907
10671,2022-07-13,39.88000106811523,40.150001525878906,38.97000122070313,39.36999893188477,16994300.0,0.0032704671223957593,1.2476130963625924,1.2142960944595484,59.68378731485334,51.91921938045469,-0.1828567672496746,-0.5144557861459873,1.3045369313823656,4.58004793701425,31.65784754539297,1.1800003051757741,-0.5975505336064799,0.4385005950927692,-0.7805465589524729,1.6575477491380113,-0.17102298192985188,1.0480241721153902,0.6899986267089915,65.46764366869682,-0.3335042039279159,0.6095235770226203,7,-0.4350013732910085,0.6149997711181712,2.8274993896484446,4.0649986267089915,-1.2700004577636648,2,-0.023069256745284483,-1.9999999999999654,39.75,1.0666726006552987,39.16999816894531,1.581818434029921,39.959999084472656,-0.023069256745284483
10672,2022-07-14,39.58000183105469,39.650001525878906,39.04999923706055,39.27000045776367,16462500.0,-0.007522548370752058,1.6666723180604417,0.6078432839170215,54.56311729561006,54.413253787812494,0.17470658847793175,-0.24762979925560558,1.609571271455124,4.814786599440701,30.931584821277546,0.8300018310546804,-0.48348833921484413,0.15150127410888814,-1.0551348942434018,1.358137442461178,-0.4518168100672568,0.7548193582850331,0.9579978942871108,43.884955266479764,-19.44903258004657,0.6033180841761455,7,0.06999778747558594,0.9149990081787109,3.119997978210449,4.364997863769531,-0.9000015258789062,3,-0.0045477588895549426,1.2476130963625924,39.88000106811523,-1.9999999999999654,39.75,1.0666726006552987,39.16999816894531,-0.0045477588895549426
10673,2022-07-15,40.900001525878906,40.93000030517578,39.88999938964844,39.93999862670898,22142700.0,0.03335016760379572,1.039216566250416,3.096769827108864,61.06490314734628,56.49640776825136,-0.9890705515327767,-1.5884245781799535,0.31262809705825845,3.438615271958355,29.673513781938986,1.3499984741210938,-0.2098505972122453,1.4330009460449205,0.09062060913840497,2.775381282951436,0.7618107775916627,2.104191114498178,-1.9300003051757741,98.46944932094463,37.70742741186055,0.6711901684532583,7,-0.9800014495849609,-0.4050006866455078,1.7299985885620117,3.0449981689453125,-3.2800025939941335,4,-0.022004926462152907,1.6666723180604417,39.58000183105469,1.2476130963625924,39.88000106811523,-1.9999999999999654,39.75,-0.022004926462152907
10674,2022-07-18,40.540000915527344,41.18000030517578,40.43999862670898,40.900001525878906,16610000.0,-0.008801970584861207,-1.6428386534242987,-0.37499950329612414,55.81013922707124,57.40721087216562,-0.6592000101375532,-1.0764800767002995,0.6516799634227013,3.7349904657211326,27.369402557702248,0.740001678466804,0.057425381577090207,0.9415002822875991,-0.2672974467377429,2.150298011312941,0.33710141777493163,1.5458991468002665,-1.530799713134762,71.04073960278792,13.301438200947487,0.6043988645126692,7,-0.4650001525878906,-0.22999954223632812,2.089999198913574,3.404998779296875,-3.299999237060547,0,0.0007399797390084117,1.039216566250416,40.900001525878906,1.6666723180604417,39.58000183105469,1.2476130963625924,39.88000106811523,0.0007399797390084117
10675,2022-07-19,41.310001373291016,41.400001525878906,40.86999893188477,41.08000183105469,15112600.0,0.018993597443870636,1.5853794694777237,-0.6388865341414827,67.63754205117134,59.374454168182005,-1.3378767994779892,-1.730427535826891,-0.09077873015979065,2.9340966688763785,25.014479718043525,0.8600006103515625,0.3320928786766899,1.581500625610353,0.22484367040551945,2.9381575808151865,0.9031721480079327,2.2598291032127733,-2.213968206787108,96.29629048209604,34.782591861432316,0.6783284776024169,7,-1.125,-1.5200004577636719,1.3199987411499023,2.634998321533203,-4.200000762939453,1,-0.022996870766353372,-1.6428386534242987,40.540000915527344,1.039216566250416,40.900001525878906,1.6666723180604417,39.58000183105469,-0.022996870766353372
10676,2022-07-20,41.81999969482422,41.97999954223633,40.95000076293945,41.41999816894531,16799300.0,0.012345637970928358,1.8611028694951892,1.739140530409832,69.18334887034379,61.65234087848897,-1.716406806781059,-2.0842312561170218,-0.5544907664915115,2.3818059413213675,23.286057357561724,1.029998779296875,0.4545361435264965,1.9244989395141587,0.40270681857359136,3.446291060454726,1.1636028790438786,2.685394999984439,-2.585728426757811,94.53925492330247,29.16788256030273,0.7608960604702828,7,-1.3449993133544922,-2.049999237060547,0.7575006484985352,2.125,-4.220001220703125,2,-0.06121476307920326,1.5853794694777237,41.310001373291016,-1.6428386534242987,40.540000915527344,1.039216566250416,40.900001525878906,-0.06121476307920326
10677,2022-07-21,42.27000045776367,42.38000106811523,41.13999938964844,41.58000183105469,19527000.0,0.010760420043598007,1.725278871184805,1.7249899864578764,72.11678433757355,61.83653012972712,-2.0128074003972927,-2.391424720234596,-0.9442847179416276,1.8747749444114419,21.53597701104521,1.2400016784667898,0.5718135341126569,2.2059997558593736,0.42423959933440614,3.987759912384341,1.3151196775968899,3.0968798341218573,-2.8160709277636684,95.58230778304986,25.370693221290296,0.8908800782624833,7,-1.5949993133544922,-2.299999237060547,-0.07999992370605469,1.6749992370605469,-5.470001220703125,3,-0.08658622682223993,1.8611028694951892,41.81999969482422,1.5853794694777237,41.310001373291016,-1.6428386534242987,40.540000915527344,-0.08658622682223993
10678,2022-07-22,42.599998474121094,42.90999984741211,42.22000122070313,42.40999984741211,24098600.0,0.007806908274986979,-1.4210653121047596,0.27536087660811925,68.84175035564449,63.41894785316245,-2.1556267064204704,-2.578769749518436,-1.2264084899074987,1.4940364722823887,19.841024317031515,0.6899986267089773,0.6872370805343451,2.3614978790283203,0.30995965076589016,4.4130361072907505,1.3357287648971052,3.3872669931595354,-2.8534617903095665,87.44934331640663,18.497700177173556,1.0257691141312137,7,-1.6599979400634766,-2.3649978637695312,-0.6724987030029297,1.345001220703125,-6.30999755859375,4,-0.09201873965621521,1.725278871184805,42.27000045776367,1.8611028694951892,41.81999969482422,1.5853794694777237,41.310001373291016,-0.09201873965621521
10679,2022-07-25,42.47000122070313,42.88999938964844,42.150001525878906,42.88999938964844,16842900.0,-0.003051578828035195,2.5238147138964577,-2.2105326560523246,72.7586333902032,64.62888955442413,-1.6855500951931077,-2.340363677062335,-1.034231094138768,1.5779300430858498,18.551614611195312,0.7399978637695312,0.815698758869928,2.086500549316412,-0.1661724538203302,4.339173552453154,0.9601640477480444,3.2128370508847794,-2.3438489572595316,78.43144954691168,8.518205008854792,1.1263365015683702,7,-1.530000686645515,-2.2350006103515696,-0.552501678466804,1.4749984741210866,-6.750000000000007,0,-0.11419830820381749,-1.4210653121047596,42.599998474121094,1.725278871184805,42.27000045776367,1.8611028694951892,41.81999969482422,-0.11419830820381749
10680,2022-07-26,42.72000122070313,42.84000015258789,42.209999084472656,42.209999084472656,25380500.0,0.0058865079541869925,-1.470582075485811,-1.2142960944596197,73.88431054811896,66.20672546923143,-1.6426979069349272,-2.49043694838074,-1.2678326632173693,1.2829716892705392,17.664342490343486,0.6300010681152344,0.8216811195538227,2.1920005798339943,-0.2720275047478893,4.656028664415878,0.9599865375430525,3.424014622124936,-2.2597872471833114,90.3061879868124,19.60598121583996,1.2320140422909427,7,-1.740001678466804,-2.3100013732910227,-1.9175004959106516,0.26999855041503196,-6.530002593994155,1,-0.12827713917715422,2.5238147138964577,42.47000122070313,-1.4210653121047596,42.599998474121094,1.725278871184805,42.27000045776367,-0.12827713917715422
10681,2022-07-27,43.36999893188477,43.72000122070313,42.43000030517578,42.5,27414600.0,0.015215301793264802,-1.554461503597544,1.7058731132287064,76.02429598825621,68.59130087952546,-1.9507163262348683,-2.9581643731010487,-1.896442230979794,0.5795232472219638,17.57991126566391,1.2900009155273509,1.018560609517948,2.6299983978271584,-0.047902814694445794,5.307899610348763,1.2910477915663563,3.9689490040879605,-2.6158106534978742,86.43402944116207,15.74966267354938,1.338950606260802,7,-1.5649986267089915,-2.4199981689453196,-2.5674982070922923,-0.37999916076660867,-6.4699974060058665,2,-0.14433936997243002,-1.470582075485811,42.72000122070313,2.5238147138964577,42.47000122070313,-1.4210653121047596,42.599998474121094,-0.14433936997243002
10682,2022-07-28,39.40999984741211,40.31999969482422,38.97999954223633,39.59000015258789,46629900.0,-0.09130733645375655,-1.5769211018596634,-0.2068971565123961,47.38841642892722,67.07169124414555,2.2156290509102377,1.0626161366394058,2.0267976692014287,4.461064711138576,16.756515358865382,4.389999389648445,1.042533325826497,-1.334000587463379,-4.0032591596236955,1.3352579846969377,-2.668629873543537,0.0006286986167793884,4.310001373291023,9.071733183750027,-59.03576166017018,1.3346292860801567,7,1.9400005340576172,1.5400009155273438,1.392500877380371,3.5799999237060547,-3.6500015258789062,3,-0.04592746461047936,-1.554461503597544,43.36999893188477,-1.470582075485811,42.72000122070313,2.5238147138964577,42.47000122070313,-0.04592746461047936
10683,2022-07-29,37.52000045776367,39.11000061035156,36.56999969482422,39.09000015258789,54134700.0,-0.047957355924033274,2.1552794442390986,8.722205738990379,42.90628270825945,65.63792940872202,3.995973727960859,2.9693926956753387,3.8260471989543205,6.275349811623364,16.184140325038136,2.8400001525878906,1.0324504081308277,-3.1379999160766587,-6.105462581196136,-0.17053725095718164,-4.621731248636401,-1.6542685835169166,6.20000076293946,13.2867211216808,-58.390096483256045,1.4837313325597403,7,2.625,2.625,3.190000534057617,5.469999313354492,-2.779998779296868,4,-0.01918979775902807,-1.5769211018596634,39.40999984741211,-1.554461503597544,43.36999893188477,-1.470582075485811,42.72000122070313,-0.01918979775902807
10684,2022-08-01,37.5099983215332,37.61999893188477,36.7599983215332,37.02999877929688,26577100.0,-0.00026658145278346534,1.4571419229322704,-0.3057322519352865,39.87340440539146,62.55302522585759,3.945926508888185,2.909623210470542,3.7662010785356514,6.2115252163843735,16.392122778206772,0.8600006103515696,1.0784492664205345,-3.0090019226074247,-6.292638779125568,0.27463493391071836,-4.650820350866496,-1.3671834943483532,5.924002838134776,13.146831134325318,-58.156990110235874,1.6418184282590704,8,2.6350021362304688,2.6350021362304688,2.94000244140625,5.480001449584961,-2.529998779296875,0,-0.032524592391290574,2.1552794442390986,37.52000045776367,-1.5769211018596634,39.40999984741211,-1.554461503597544,43.36999893188477,-0.032524592391290574
10685,2022-08-02,37.68000030517578,38.06999969482422,37.43999862670898,37.59000015258789,25562500.0,0.004532177852564434,-2.2307481635806186,0.1875004967058496,40.09008188543739,59.320440005312435,3.583725670854875,2.7091914589704373,3.5304323474022397,5.968095256551415,16.208077352649514,0.6300010681152415,0.9734477242958377,-2.7314998626709013,-6.242980695541803,0.7799809702000005,-4.487240279106352,-0.9757594462354504,5.479440795898448,15.524480747787194,-54.182894873404905,1.7557404164354493,8,2.4650001525878906,2.4650001525878906,2.5625,5.309999465942383,-3.3100013732910085,1,-0.0520169604192765,1.4571419229322704,37.5099983215332,2.1552794442390986,37.52000045776367,-1.5769211018596634,39.40999984741211,-0.0520169604192765
10686,2022-08-03,38.47999954223633,38.63999938964844,37.63999938964844,37.81999969482422,27677500.0,0.021231402085489348,1.0408172798081752,7.3333192048488955,45.25860864114831,56.33619826126518,2.5257308119380824,1.9002969480638185,2.67292890409464,5.110230555778095,16.15531354186294,1.0,0.9461233779783811,-1.8640005111694364,-5.473091162937955,1.745090140599082,-3.668545837053699,-0.059455185285173684,4.415863902587901,50.933329264322914,-21.129942310548152,1.8045453258842605,8,1.6650009155273438,1.6650009155273438,1.705000877380371,4.420001983642578,-3.049999237060547,2,-0.05951145901168231,-2.2307481635806186,37.68000030517578,1.4571419229322704,37.5099983215332,2.1552794442390986,37.52000045776367,-0.05951145901168231
10687,2022-08-04,38.93000030517578,39.22000122070313,38.36000061035156,38.58000183105469,19913300.0,0.01169440666041388,-1.1772142119037912,0.5303008409675461,40.82012113179588,53.222683903059774,1.7345313513286058,1.4448270169531696,2.141420291026236,4.610301427965581,15.786539118925502,0.8600006103515696,0.7723312346638735,-1.3634998321533232,-5.024286809235832,2.297287144929186,-3.1938933206945777,0.46689365638793134,3.7128285896484456,89.05657552664361,19.493551609933064,1.830393488541253,8,1.2150001525878906,1.2150001525878906,1.244999885559082,3.970001220703125,-3.240001678466797,3,-0.052144843652287,1.0408172798081752,38.47999954223633,-2.2307481635806186,37.68000030517578,1.4571419229322704,37.5099983215332,-0.052144843652287
10688,2022-08-05,38.27000045776367,38.41999816894531,37.77000045776367,37.77000045776367,20752200.0,-0.016953502240901863,-1.5999908447265625,1.4285776566757493,39.709875366901066,49.55059967824843,1.917359416518707,2.078279145322199,2.7044373563804385,5.21682650622224,15.658693008956586,1.1599998474121094,0.5064408114538281,-1.938999748229982,-5.708600854253099,1.8306013577931353,-3.8238003012415405,-0.05419919521842331,4.129915269060554,61.38212831944158,-7.663751660520276,1.88480055301156,8,1.875,1.875,1.817500114440918,4.630001068115234,-4.810001373291016,4,-0.06558667640991045,-1.1772142119037912,38.93000030517578,1.0408172798081752,38.47999954223633,-2.2307481635806186,37.68000030517578,-0.06558667640991045
10689,2022-08-08,38.59000015258789,39.38000106811523,38.5099983215332,38.77000045776367,15702300.0,0.008361632897741389,-4.117603500504838,-0.3600006103515625,37.145544842187554,45.46851459981161,1.105340315691862,1.8051505413223055,2.268863804308907,4.835568668539999,14.881820846200586,1.1100006103515554,0.15388474828538534,-1.5900001525878906,-5.40194275509964,2.2219424499238585,-3.495971453843765,0.3159711486679839,3.5767189329563323,59.27835456976598,-6.059437104693345,1.905971301255874,8,1.5550003051757812,1.5550003051757812,1.5850000381469727,4.30000114440918,-4.119998931884766,0,-0.09976673902300826,-1.5999908447265625,38.27000045776367,-1.1772142119037912,38.93000030517578,1.0408172798081752,38.47999954223633,-0.09976673902300826
10690,2022-08-09,38.15999984741211,38.7400016784668,37.86000061035156,38.59000015258789,17541900.0,-0.01114279096852877,1.4109507436012667,2.3888865341414824,32.57142296615709,40.640417597356155,0.9169031408306765,2.2239473673002976,2.5620484126394203,5.190171184604253,14.6922891740984,0.8800010681152344,-0.22308140324112458,-1.9405004501342802,-5.855139695075508,1.9741387948069473,-3.897820072604894,0.016819172336333565,3.782850462503312,29.885054951318935,-30.44701863127346,1.9573196224706135,8,0.2849998474121094,1.9850006103515625,2.082500457763672,4.730001449584961,-4.159999847412109,1,-0.08333334166382178,-4.117603500504838,38.59000015258789,-1.5999908447265625,38.27000045776367,-1.1772142119037912,38.93000030517578,-0.08333334166382178
10691,2022-08-10,38.959999084472656,39.06999969482422,38.560001373291016,38.77000045776367,18426600.0,0.02096434067765851,1.487797616278529,-0.44185695782544665,34.746529942224,39.23576354327802,-0.6419480841869145,1.4245261233567348,1.6307415981942555,4.314668874541212,14.273245311956675,0.9099998474121094,-0.6284765607222056,-1.094501113891603,-5.041537441381912,2.8525352135987063,-3.0680192776367576,0.8790170498535517,2.767937200839114,73.91293016026493,17.294569671120435,1.9735181637451562,8,-0.9849987030029297,1.1850013732910156,1.282501220703125,3.9150009155273438,-4.439998626708984,2,-0.11781314836881529,1.4109507436012667,38.15999984741211,-4.117603500504838,38.59000015258789,-1.5999908447265625,38.27000045776367,-0.11781314836881529
10692,2022-08-11,39.400001525878906,39.84000015258789,39.13000106811523,39.16999816894531,15063600.0,0.01129369742674391,-3.5806753297891643,1.2105527335515087,35.40147255680105,38.401895748671535,-1.2108519555222657,1.0227858459021917,1.0579686523190972,3.794089551931208,13.63803212418951,0.8800010681152344,-1.0972915274284674,-0.6454986572265611,-4.597907775093027,3.306910460639905,-2.621703216159794,1.330705901706672,2.1216172958133654,78.74402456149403,24.950486348647686,1.976204558933234,8,-1.1000022888183594,0.7449989318847656,0.9149990081787109,3.4749984741210938,-4.94000244140625,3,-0.10076144839983137,1.487797616278529,38.959999084472656,1.4109507436012667,38.15999984741211,-4.117603500504838,38.59000015258789,-0.10076144839983137
10693,2022-08-12,40.0,40.06999969482422,39.43999862670898,39.77999877929688,16930400.0,0.015228387078284777,2.5000000000000395,0.9565130858791611,39.19509556100075,38.326528099294784,-1.5891873304902973,0.3709217307944712,0.340717491427867,3.120017268544231,14.330412340958304,0.6699981689453125,-1.681291064922604,-0.0005001068115220164,-3.932386015654572,3.931385802031528,-1.9664430612330506,1.9654428476100065,1.323554056617553,96.8325916822304,44.248944007218554,1.9659429544215257,8,-1.2450008392333984,0.14500045776367188,0.32250022888183594,2.280000686645508,-6.159999847412109,4,-0.10775003433227537,-3.5806753297891643,39.400001525878906,1.487797616278529,38.959999084472656,1.4109507436012667,38.15999984741211,-0.10775003433227537
10694,2022-08-15,40.56999969482422,40.63000106811523,39.400001525878906,39.59000015258789,19005700.0,0.014249992370605424,1.2363581507773456,4.454518657234157,40.85105733668548,38.41108092721124,-1.8768492619948063,-0.20734603694054954,-0.33813797613577634,2.4697242924056653,15.049423435374653,1.229999542236321,-1.736886075068142,0.5679996490478487,-3.3647756121735597,4.500774910269257,-1.3983879815628555,2.534387279658553,0.5634121873216031,97.83388579872474,47.95553327130533,1.9663876306107033,8,-1.4349994659423828,-0.4249992370605469,-0.27249908447265625,1.1450004577636719,-7.869998931884773,0,-0.17525266610388046,2.5000000000000395,40.0,-3.5806753297891643,39.400001525878906,1.487797616278529,38.959999084472656,-0.17525266610388046
10695,2022-08-16,40.36000061035156,40.560001373291016,39.93999862670898,40.15999984741211,17641800.0,-0.005176216072277806,1.066667938227595,0.2040825064908272,36.69320090163105,37.45936895615377,-1.3932260534175782,-0.07606785934806481,-0.213632285412082,2.6085708241696963,15.596111407419555,0.6300010681152415,-1.581068030041635,0.4055006027221708,-3.483460774561877,4.2944619800062185,-1.538980085919853,2.3499812913641946,0.5908747843013984,86.95649770196735,39.97951789907421,1.944480688642023,8,-1.1599998474121094,-0.21500015258789062,-0.24250030517578125,1.3449993133544922,-7.8899993896484375,1,-0.14593655353260238,1.2363581507773456,40.56999969482422,2.5000000000000395,40.0,-3.5806753297891643,39.400001525878906,-0.14593655353260238
10696,2022-08-17,39.2599983215332,40.08000183105469,39.08000183105469,39.97999954223633,18447700.0,-0.027254763929221326,1.1738993423835073,-3.5999923706345727,49.112417487465684,38.38073521789486,-0.19103471072466505,0.8667506918656329,0.8072864962832256,3.625830963713291,15.586886650736359,1.279998779296875,-1.3971443907634367,-0.5665016174316406,-4.364386374393817,3.2313831395305357,-2.465443995912729,1.3324407610494475,1.5156420451266115,11.612682521048578,-38.50012687067004,1.8989423784810868,8,-0.05999755859375,0.8850021362304688,0.7975015640258789,2.0600032806396484,-7.4199981689453125,2,-0.1339785671526179,1.066667938227595,40.36000061035156,1.2363581507773456,40.56999969482422,2.5000000000000395,40.0,-0.1339785671526179
10697,2022-08-18,38.61000061035156,39.40999984741211,38.40999984741211,39.27999877929688,29036900.0,-0.01655623379956006,1.1505369287185083,0.9305514347476045,57.558943927147254,40.36396505792221,0.456838973099444,1.2948806092088603,1.3577337933760703,4.183197617682559,15.392862492725213,1.0,-1.2281936531234336,-1.0334993362426772,-4.685551588881765,2.6185529163964105,-2.8595254625622246,0.7925267900768702,1.99741412943483,9.009038421884695,-43.87164148095298,1.8260261263195443,8,0.6350002288818359,1.5349998474121094,1.359999656677246,2.5,-7.7200012207031214,3,-0.10593110820856444,1.1738993423835073,39.2599983215332,1.066667938227595,40.36000061035156,1.2363581507773456,40.56999969482422,-0.10593110820856444
10698,2022-08-19,38.68000030517578,38.790000915527344,38.13999938964844,38.38999938964844,19692200.0,0.0018129938802811107,1.5490149146558558,-0.4328383702657724,58.04678067381088,42.686324594769246,0.5041283805947927,0.965656487011131,1.1801746392312111,4.0136466787253795,14.821665407269416,0.6500015258789062,-1.1756856924726762,-0.7674997329711886,-4.163230352736242,2.6282308867938653,-2.465365042853712,0.9303655769113348,1.7659178328121214,21.68676913743478,-34.7237655861435,1.697865309882526,8,0.5650005340576172,1.4650001525878906,1.3924999237060547,2.4300003051757812,-8.420000076293942,4,-0.10910034093609988,1.1505369287185083,38.61000061035156,1.1738993423835073,39.2599983215332,1.066667938227595,40.36000061035156,-0.10910034093609988
10699,2022-08-22,37.61999893188477,38.63000106811523,37.540000915527344,38.63000106811523,21400200.0,-0.027404378617576386,1.1584115785259599,-3.4827549919759577,49.63234451952816,44.58198254514381,1.5780097506436448,1.7325041539001163,2.1393586245904217,4.962930500535933,14.438688192288634,1.1399993896484375,-1.126390451003239,-1.585000991821282,-4.757259240560792,1.5872572569182282,-3.171130116191037,0.0011281325484731042,2.6708824683765826,2.648940537468262,-56.49892686788836,1.5861291243697555,8,1.4650020599365163,2.525001525878899,2.587501525878899,3.4900016784667898,-6.459999084472663,0,-0.10047843930407852,1.5490149146558558,38.68000030517578,1.1505369287185083,38.61000061035156,1.1738993423835073,39.2599983215332,-0.10047843930407852
10700,2022-08-23,37.2400016784668,37.810001373291016,37.22000122070313,37.650001525878906,16505700.0,-0.010100937379238228,-1.6222184546264236,0.4059395843877292,41.989675671786124,45.38677651509515,2.026935152038938,1.7717416336479914,2.4297750846592834,5.230313556354005,14.10471204413946,0.5900001525878835,-1.0158228192111665,-1.6909982681274442,-4.512150351606486,1.1301538153515978,-3.101574309866969,-0.2804222263879197,2.9020444535770764,0.699316555782353,-57.030261852566305,1.4105760417395217,8,1.6849994659423828,2.904998779296875,2.9524993896484375,3.8699989318847656,-6.810001373291016,1,-0.12191194175355002,1.1584115785259599,37.61999893188477,1.5490149146558558,38.68000030517578,1.1505369287185083,38.61000061035156,-0.12191194175355002
10701,2022-08-24,37.11000061035156,37.65999984741211,37.06999969482422,37.209999084472656,17668300.0,-0.003490898556817279,-5.555546136565931,0.24389880813926443,37.7358480865844,45.64615157395997,2.0863150525864995,1.4848416937540634,2.512938010763037,5.259692597757898,13.084637017147754,0.5900001525878906,-0.9002580741426058,-1.5079994201660156,-3.531894480008802,0.5158956396767707,-2.5199469500874088,-0.4960518902446225,2.8891636642035223,1.7094407230318038,-49.907042302351634,1.0119475299213936,8,1.739999771118164,3.0349998474121094,2.877500534057617,4.0,-7.780000686645511,2,-0.12503366513969127,-1.6222184546264236,37.2400016784668,1.1584115785259599,37.61999893188477,1.5490149146558558,38.68000030517578,-0.12503366513969127
10702,2022-08-25,37.599998474121094,37.709999084472656,37.02999877929688,37.290000915527344,21571000.0,0.013203930361371352,1.5660447976046257,-3.100022888532845,45.37929423327965,46.33328475976874,1.4685713217497138,0.898349224601759,1.9924357932176235,4.656849378331572,13.431743114108258,0.6800003051757741,-0.6751377690326024,-0.9275014877319308,-2.9641125258752794,1.109109550411418,-1.945807006803605,0.09080403133974357,2.2619992172447567,32.38630698738957,-17.25153734209413,1.018305519071674,8,1.230001449584961,2.545001983642578,2.5225019454956055,3.5100021362304688,-6.969999313354492,3,-0.15319145093842568,-5.555546136565931,37.11000061035156,-1.6222184546264236,37.2400016784668,1.1584115785259599,37.61999893188477,-0.15319145093842568
10703,2022-08-26,36.79999923706055,38.08000183105469,36.77999877929688,37.75,21742300.0,-0.021276576317181495,-1.6262643388062177,-3.0645427249458557,38.42172118446169,46.06335852063277,1.9745608723758465,1.730358446156579,2.742656655144785,5.331659146320973,12.325243535855575,1.3000030517578054,-0.5448887860192784,-1.6915006637573242,-3.826189591609129,0.44318826409448064,-2.75884512768323,-0.6241561998314182,2.9303185344436358,1.0811044875214555,-45.38182591998461,1.0673444639259035,8,1.8700008392333984,3.345001220703125,3.5225019454956055,4.310001373291016,-5.809999465942383,4,-0.1605978252700686,1.5660447976046257,37.599998474121094,-5.555546136565931,37.11000061035156,-1.6222184546264236,37.2400016784668,-0.1605978252700686
10704,2022-08-29,36.290000915527344,36.88000106811523,36.25,36.72000122070313,23293300.0,-0.01385865032898137,-1.470582075485783,0.4526315366792961,38.02816626232146,46.211688005153924,2.02672681312108,2.260150388303259,3.26749227842123,5.716063577701107,11.288030634403643,0.6300010681152273,-0.4699314823904146,-2.1404991149902344,-4.455397891331543,0.17439966135107454,-3.297948503160889,-0.9830497268195799,3.3139041329096415,2.1858401914434133,-44.45841456078737,1.1574493881706558,8,1.875,3.6949996948242188,4.297499656677246,4.819999694824219,-5.55000114440918,0,-0.16616149172003625,-1.6262643388062177,36.79999923706055,1.5660447976046257,37.599998474121094,-5.555546136565931,37.11000061035156,-0.16616149172003625
10705,2022-08-30,35.720001220703125,36.560001373291016,35.61000061035156,36.52000045776367,23702600.0,-0.015706797477107126,1.1590900224113192,1.8604620216106575,28.6279660803704,43.93563784881,2.0890072101434356,2.820385653334057,3.8202214294711467,6.158115199050911,10.722830997384289,0.9500007629394531,-0.5112942339514319,-2.6124988555908217,-5.209888913121908,-0.015108798059735307,-3.911193884356365,-1.3138038268252785,3.682669524827638,4.453463805181808,-37.14111603948944,1.2986950287655423,8,1.789999008178711,3.9449996948242188,4.867499351501465,5.3899993896484375,-5.670001983642575,1,-0.12765960855141467,-1.470582075485783,36.290000915527344,-1.6262643388062177,36.79999923706055,1.5660447976046257,37.599998474121094,-0.12765960855141467
10706,2022-08-31,36.18999862670898,36.47000122070313,36.02999877929688,36.2599983215332,32478300.0,0.013157821666966996,-1.2564263077586018,0.08749970197650078,28.909280755601813,40.75234194086051,1.2714393050929687,2.2873018010541557,3.345473516507518,5.5708646920315275,10.595410891543422,0.7500000000000071,-0.6257394793845776,-2.0280014038086023,-4.79441340404248,0.7384105964252754,-3.4112074039255376,-0.644795403691667,2.909258508007447,23.481689462173996,-12.859627894956837,1.3832060001169386,8,1.0100021362304759,3.4750022888183665,4.5050010681152415,4.920001983642585,-6.919998168945305,2,-0.15915994860751936,1.1590900224113192,35.720001220703125,-1.470582075485783,36.290000915527344,-1.6262643388062177,36.79999923706055,-0.15915994860751936
10707,2022-09-01,36.900001525878906,36.93000030517578,36.150001525878906,36.150001525878906,22729200.0,0.019618760047311223,-1.0799967447916667,-10.714332425067033,29.92227300802965,37.627396644662596,0.3278401601159544,1.4940178152004933,2.625332470127816,4.7422358708757315,10.749567044518296,0.779998779296875,-0.6779103323395717,-1.216498565673831,-4.021608521351496,1.588611390003834,-2.6190535435126634,0.18605641216500146,1.9201150868883303,52.226731902590906,22.564858370228073,1.402554977838832,9,0.2199993133544922,1.2199993133544922,4.477499008178711,4.209999084472656,-7.770002365112305,3,-0.2051490864265635,-1.2564263077586018,36.18999862670898,1.1590900224113192,35.720001220703125,-1.470582075485783,36.290000915527344,-0.2051490864265635
10708,2022-09-02,35.7599983215332,37.02999877929688,35.650001525878906,36.93999862670898,20091300.0,-0.030894394504189626,1.0294068148413988,-1.5733337402343655,20.989125117972648,34.44481671115642,1.1287861120447573,2.5679990469052996,3.734971629878544,5.7527459791874165,10.679710761278399,1.3799972534179759,-0.8751410464559015,-2.231001663208005,-5.225402808673465,0.763399482257455,-3.728202235940735,-0.733801090475275,2.8033090110407812,10.563232718324487,-10.04261426701064,1.4972005727327296,9,1.0850028991699219,2.3600025177001953,5.390002250671387,5.350002288818359,-7.079998016357422,4,-0.14345635910384047,-1.0799967447916667,36.900001525878906,-1.2564263077586018,36.18999862670898,1.1590900224113192,35.720001220703125,-0.14345635910384047
10709,2022-09-06,34.740001678466804,35.97999954223633,34.59000015258789,35.97999954223633,29842200.0,-0.028523397397706263,1.2419383617692843,1.0508453754889604,19.12086686740652,31.90383795511425,1.8967573175966095,3.462287943731276,4.6972963232276115,6.641751839298998,11.564944678202894,1.3899993896484375,-1.1505087448156317,-3.0584983825683523,-6.369076195662373,0.2520794305256686,-4.713787289115366,-1.4032094760213383,3.587041116329388,6.147606979649478,-5.814776443337404,1.655288906547012,9,1.594999313354485,2.8699989318847585,5.404998779296868,5.87499809265136,-6.05000114440919,1,-0.1079447819852305,1.0294068148413988,35.7599983215332,-1.0799967447916667,36.900001525878906,-1.2564263077586018,36.18999862670898,-0.1079447819852305
10710,2022-09-07,34.97999954223633,35.080001831054695,34.59000015258789,34.77000045776367,33188800.0,0.0069084010412781005,1.3902307406028547,-0.16935439213924997,24.029102841397247,30.38086626120456,1.4555291995914317,3.1324390232288124,4.392844306862628,6.260290608423894,12.100236394004478,0.490001678466804,-1.4584524407592383,-2.6595005035400376,-6.194804820091697,0.8758038130116219,-4.427152661815867,-0.8918483452642079,2.9733389883390373,15.983590538920051,3.812687680182023,1.7676521582758289,9,1.355001449584961,2.6300010681152344,5.165000915527344,5.635000228881836,-4.75,2,-0.12121211625513628,1.2419383617692843,34.740001678466804,1.0294068148413988,35.7599983215332,-1.0799967447916667,36.900001525878906,-0.12121211625513628
10711,2022-09-08,34.36999893188477,34.90999984741211,33.740001678466804,34.90999984741211,39075700.0,-0.01743855398325589,3.3333192048488693,-2.5714441416893394,24.14630957968977,28.02164574413902,1.828246469650061,3.5636470159178444,4.952540168594716,6.729113691241523,13.080613753219883,1.2399978637695241,-1.6504781890604292,-3.0400011062622028,-6.802973158216233,0.7229709456918272,-4.921487132239214,-1.1585150802851913,3.2470057608918452,19.148869561587702,6.3062812212232,1.8814860259770136,9,1.5400028228759695,2.815002441406243,5.775001525878899,6.245000839233391,-4.319999694824222,3,-0.12569100462835903,1.3902307406028547,34.97999954223633,1.2419383617692843,34.740001678466804,1.0294068148413988,35.7599983215332,-0.12569100462835903
10712,2022-09-09,35.43000030517578,35.5,34.34000015258789,34.439998626708984,28295000.0,0.03084089049265737,1.0530951344088744,-1.8333333333333575,32.3177266882016,27.343424133443456,0.4783653093946967,2.3093762485174736,3.8470665714950343,5.544161751119276,14.443620251596428,1.1599998474121094,-1.731495543045689,-1.7814996719360323,-5.521244982424143,1.9582456385520786,-3.651372327180084,0.08837298330801957,1.7217640258836582,51.36778467928086,38.00627605078172,1.8698726552440545,9,-0.04500007629393821,1.7550010681152344,4.715000152587891,5.184999465942383,-4.6100006103515625,4,-0.17386395129418686,3.3333192048488693,34.36999893188477,1.3902307406028547,34.97999954223633,1.2419383617692843,34.740001678466804,-0.17386395129418686
10713,2022-09-12,35.689998626708984,35.900001525878906,35.36999893188477,35.720001220703125,21781000.0,0.0073383663362605045,1.7179396891535967,-0.03030559911838257,38.4981990428237,27.395649997943703,0.04956762350185784,1.8023342400059832,3.546581108433422,5.139497281574734,15.876354804343784,0.5300025939941335,-1.7711053069597753,-1.3060012817382827,-4.861352462245911,2.2493498987693457,-3.083676871992097,0.4716743085155315,1.052354186039338,87.0535182100878,69.34877731719742,1.777675590253813,9,-0.30499839782714133,1.4950027465820312,4.4550018310546875,4.92500114440918,-4.939998626708984,0,-0.18380497950014318,1.0530951344088744,35.43000030517578,3.3333192048488693,34.36999893188477,1.3902307406028547,34.97999954223633,-0.18380497950014318
10714,2022-09-13,33.459999084472656,35.15999984741211,33.40999984741211,35.06999969482422,35960600.0,-0.062482477670018355,-1.0467847215715669,53.66204704386523,31.542945357782628,27.719536584322842,2.051670117348607,3.6600096527231187,5.675496169916755,7.221731318917655,17.377960814229667,2.279998779296875,-1.990012560031694,-3.1805007934570284,-6.652030154587777,0.2910285676737203,-4.916265474022403,-1.444736112891654,2.9220715921618847,2.0080001348165193,-17.110537841635512,1.7357646805653733,9,1.760000228881836,3.5600013732910156,6.685001373291016,7.155000686645508,-3.069999694824215,1,-0.14285711028351655,1.7179396891535967,35.689998626708984,1.0530951344088744,35.43000030517578,3.3333192048488693,34.36999893188477,-0.14285711028351655
10715,2022-09-14,34.470001220703125,34.709999084472656,33.650001525878906,34.029998779296875,31751200.0,0.03018536054590526,1.3043471049707263,-0.273293338261636,38.12949393490309,28.744004715356315,0.9450956086734408,2.3042591175434524,4.588891137173334,6.075681581057324,18.9607154787731,1.25,-2.0755579268261712,-1.8759986877441435,-5.000990496801116,1.2489931213128287,-3.438494592272633,-0.31350278321565384,1.4959795398402775,42.5703075808248,20.371835346005277,1.5624959045284867,9,0.7499980926513672,2.549999237060547,5.674999237060547,6.144998550415039,-4.010002136230469,2,-0.1676820563375544,-1.0467847215715669,33.459999084472656,1.7179396891535967,35.689998626708984,1.0530951344088744,35.43000030517578,-0.1676820563375544
10716,2022-09-15,34.0,34.59999847412109,33.720001220703125,34.450000762939446,36999500.0,-0.013635079897265423,1.3466712782352868,-1.0227233319461622,33.78378842792519,29.1730619842336,1.1977305639182205,2.487526233317354,4.975248620331811,6.430429696863399,20.781287516191703,0.8799972534179616,-2.14232390969336,-2.0829999923706026,-5.05711375806132,0.8911137733201144,-3.570056875215961,-0.5959431095252441,1.6081434327050204,23.694769272251236,2.6699445680919567,1.487056882845359,9,1.2199993133544922,3.020000457763672,5.295000076293945,6.614999771118164,-3.520000457763672,3,-0.11088236640481386,1.3043471049707263,34.470001220703125,-1.0467847215715669,33.459999084472656,1.7179396891535967,35.689998626708984,-0.11088236640481386
10717,2022-09-16,34.52000045776367,34.709999084472656,33.93000030517578,34.09000015258789,52294500.0,0.015294131110696219,-1.0799967447916667,-0.9555546136566081,39.46396098149834,31.225821524625342,0.3404225523749034,1.7343220904205552,4.372376255081996,5.7917607118073775,22.201018231952364,0.779998779296875,-2.076090937404821,-1.358499526977539,-4.1583587581395065,1.4413597041844284,-2.7584291425585192,0.041430088603441106,0.780402873000341,44.578307715641316,20.16197850102719,1.3999296155809822,9,0.17499923706054688,2.5,4.539999961853027,6.094999313354492,-3.4400005340576207,4,-0.12949018428236436,1.3466712782352868,34.0,1.3043471049707263,34.470001220703125,-1.0467847215715669,33.459999084472656,-0.12949018428236436
10718,2022-09-19,34.459999084472656,34.77000045776367,34.0,34.360000610351555,23407900.0,-0.0017381625867713968,1.1388865341414827,0.23255442593284242,41.17646409660854,33.676443438981124,0.21973375370707515,1.5409676762004239,4.346455087298196,5.749742446218548,23.494936176927457,0.7700004577636719,-2.0533154672970326,-1.207500839233397,-3.7418782001837485,1.3268765217169545,-2.474689519708569,0.059687841241775175,0.5757477586220929,59.99995640345982,31.41785802553453,1.2671886804751742,9,0.19500160217285156,2.5600013732910156,4.762500762939453,6.155000686645508,-2.89999961853027,0,-0.10562970070677069,-1.0799967447916667,34.52000045776367,1.3466712782352868,34.0,1.3043471049707263,34.470001220703125,-0.10562970070677069
10719,2022-09-20,33.84000015258789,34.22999954223633,33.59999847412109,33.990001678466804,26624000.0,-0.01799184411946575,1.0000121102028685,-1.5000381475547062,40.978883348263835,35.55975238418852,0.7807455005378756,1.9639514593182952,4.897023486868292,6.264996792949148,24.553139116769646,0.8600006103515696,-2.118827426544179,-1.6384998321533217,-4.12309063334488,0.8460909690382366,-2.880795232749101,-0.3962044315575426,0.9681421111112911,20.512929193470512,-10.661870611967359,1.2422954005957776,9,0.8150005340576172,3.1800003051757812,5.609999656677246,6.774999618530273,-2.3400001525878906,1,-0.09131206083495202,1.1388865341414827,34.459999084472656,-1.0799967447916667,34.52000045776367,1.3466712782352868,34.0,-0.09131206083495202
10720,2022-09-21,32.700000762939446,34.09000015258789,32.68000030517578,34.02000045776367,36733700.0,-0.033687925074115666,-1.073528256796329,8.799908448196568,34.26511895728433,36.684064537254585,1.747034735119783,2.894804188958439,5.934215891255697,7.336468827876878,25.63850105391974,1.4099998474121094,-2.0344740038323508,-2.551499176025395,-5.183658532799008,0.08066018074821812,-3.8675788544122014,-1.2354194976385884,2.069999694824226,0.9569596317445097,-29.90250022467763,1.3160796783868076,9,1.5900001525878977,3.9200000762939524,6.939999580383308,7.864999771118171,-0.7300014495849574,2,-0.07064224218334103,1.0000121102028685,33.84000015258789,1.1388865341414827,34.459999084472656,-1.0799967447916667,34.52000045776367,-0.07064224218334103
10721,2022-09-22,32.470001220703125,32.919998168945305,32.299999237060554,32.59999847412109,25182900.0,-0.007033624980736675,-1.6382864749042463,0.09848279050948748,29.123468188806243,36.329146926210655,1.876511805724796,2.9084826169423508,6.052425211950251,7.526884183538741,26.752513850277943,0.6199989318847514,-1.832823096249605,-2.5494987487792997,-5.30689948267959,0.20790198512099067,-3.9281991157294485,-1.170798381829151,1.965599212646481,6.882668001037576,-20.395169655663068,1.3787003669501456,9,1.6299991607666016,3.719999313354492,7.2024993896484375,7.73499870300293,-0.5200004577636754,3,-0.06190335881320741,-1.073528256796329,32.700000762939446,1.0000121102028685,33.84000015258789,1.1388865341414827,34.459999084472656,-0.06190335881320741
10722,2022-09-23,31.84000015258789,32.40999984741211,31.45000076293945,32.36999893188477,27448500.0,-0.019402557574082935,2.1475348325287156,4.0769998239336065,30.594065538775027,35.450909870205244,2.1721417278705744,3.2515416764971405,6.570681870603316,8.102218401521483,28.10799417440466,1.0200004577636754,-1.7500697787954493,-2.8914999008178697,-5.716458097238025,-0.0665417043977179,-4.303978999027947,-1.479020802607792,2.25,11.746970647510544,-16.916249088703736,1.4124790982100766,9,1.4650001525878906,3.5900001525878906,7.832500457763672,8.334999084472656,-0.10000038146972656,4,-0.042713586803831194,-1.6382864749042463,32.470001220703125,-1.073528256796329,32.700000762939446,1.0000121102028685,33.84000015258789,-0.042713586803831194
10723,2022-09-26,30.88999938964844,31.85000038146973,30.53000068664551,31.65999984741211,34149000.0,-0.02983670723576415,1.2956485971883918,1.4528343985719783,30.80757082194718,35.36920158844575,2.648139124137405,3.937980578330194,7.353041158547452,8.992750518711834,30.019477877070923,1.3199996948242188,-1.6533017439365665,-3.546000671386718,-6.679483026170548,-0.4125183166028883,-5.1127418487786365,-1.9792594939947996,2.672000885009762,9.729697685148203,-20.881820390634374,1.566741177391915,9,1.7600011825561488,3.7700014114379847,8.805001258850094,9.25500106811523,0.6700000762939453,0,0.0061508752933572275,2.1475348325287156,31.84000015258789,-1.6382864749042463,32.470001220703125,-1.073528256796329,32.700000762939446,0.0061508752933572275
10724,2022-09-27,30.26000022888184,31.40999984741211,30.0,31.28000068664551,34363300.0,-0.020394923056480274,1.2031268626469378,1.324675131656525,27.35125935300634,34.171619968235,3.1027723916214676,4.314258739428563,7.816227466242577,9.53905494600335,31.731621941627264,1.4099998474121094,-1.726361172860571,-3.8744997978210414,-7.393545435113875,-0.355454160528204,-5.634022616467458,-2.1149769791746245,2.695600128173826,6.3569735741287925,-25.0265133344554,1.7595228186464187,9,2.1249999999999964,4.055000305175778,9.435000419616696,9.885000228881832,0.6499996185302699,1,0.042960979088815465,1.2956485971883918,30.88999938964844,2.1475348325287156,31.84000015258789,-1.6382864749042463,32.470001220703125,0.042960979088815465
10725,2022-09-28,31.15999984741211,31.38999938964844,30.399999618530273,30.670000076293945,26406700.0,0.029742221140872882,1.0842125551876853,-0.480391716874792,35.01401393307998,34.30831169102998,1.8817595215558356,3.2202215681740327,6.7316105351680875,8.579543592715815,33.118018820559506,1.1299991607666016,-1.9042009346123194,-2.746500110626222,-6.420495414511549,0.9274951932591087,-4.583497762568889,-0.909502458683555,1.204480438232423,39.72604708279998,6.514270435161308,1.836997651942665,9,1.2250003814697266,2.8800010681152344,8.455000877380371,8.985000610351562,-0.7800006866455078,2,0.010911429854070676,1.2031268626469378,30.26000022888184,1.2956485971883918,30.88999938964844,2.1475348325287156,31.84000015258789,0.010911429854070676
10726,2022-09-29,30.43000030517578,30.86000061035156,30.0,30.86000061035156,28466500.0,-0.023427456540791813,3.0000000000000497,-0.8775520531255158,25.9152240583156,32.802896477343005,2.2932602438267793,3.685529903937521,7.248262411696047,9.251249847153225,34.63061036604811,1.1599998474121094,-1.835094350607136,-3.188499736785886,-7.008928252980951,0.6319287794091792,-5.098713994883418,-1.2782854786883533,1.4615839233398447,17.84233744402604,-12.532801324720968,1.9102142580975323,9,1.9549999237060547,3.6100006103515625,9.105000495910645,9.71500015258789,0.5699996948242188,3,0.05060791957720667,1.0842125551876853,31.15999984741211,1.2031268626469378,30.26000022888184,1.2956485971883918,30.88999938964844,0.05060791957720667
10727,2022-09-30,29.32999992370605,30.649999618530273,29.28000068664551,30.649999618530273,31419600.0,-0.03614854980079096,1.0757564373031185,3.0697645535033424,21.65776769214108,30.634152432402175,2.8827942563466458,4.415722864221177,8.10322717113026,10.289800829791023,36.791570904379775,1.369998931884762,-1.9537416120799307,-3.910000038146979,-7.85934206962045,0.039341993326491576,-5.884671053883718,-1.9353290224102437,2.1832674591064496,1.9454958364872328,-20.38197180941372,1.9746710157367362,9,2.425000190734867,4.3500013351440465,10.167500495910648,10.81500053405762,2.270000457763679,4,0.08932836161093127,3.0000000000000497,30.43000030517578,1.0842125551876853,31.15999984741211,1.2031268626469378,30.26000022888184,0.08932836161093127
10728,2022-10-03,30.6299991607666,30.770000457763672,29.59000015258789,29.84000015258789,34345600.0,0.044323192650601584,1.2056047444780558,-0.5984842354709113,36.248789371492656,30.108586434983156,1.097823712450566,2.85823449855161,6.557607863021438,8.926665504680642,38.66467108094383,1.4400005340576207,-1.9662087874650283,-2.3535008430480957,-6.280011404986915,1.5730097188907237,-4.316756124017509,-0.390245562078686,0.4366148828125027,63.38023502484474,36.892819371311745,1.9632552809694102,10,1.0550012588500977,3.050002098083496,8.857501029968262,9.51500129699707,1.2700004577636719,0,0.03623900231030186,1.0757564373031185,29.32999992370605,3.0000000000000497,30.43000030517578,1.0842125551876853,31.15999984741211,0.03623900231030186
10729,2022-10-04,30.989999771118164,31.10000038146973,30.399999618530273,30.489999771118164,28183400.0,0.011753203402391277,-1.0588248493756345,0.632912187007318,31.950202378764175,29.85137348181425,0.325238169489495,2.3219352716356525,5.955297107580023,8.51232609602441,39.82057268745526,0.7000007629394567,-2.1106629612892505,-1.8060001373291001,-5.737483692755134,2.125483418096934,-3.7717419150421136,0.15974164038391692,-1.7099990844726527,81.04266045467226,54.251963535394616,1.9657417777130162,10,0.1099996566772461,2.1649999618530344,8.417500495910645,9.155000686645508,0.399999618530277,1,0.018393020297968743,1.2056047444780558,30.6299991607666,1.0757564373031185,29.32999992370605,3.0000000000000497,30.43000030517578,0.018393020297968743
10730,2022-10-05,30.739999771118164,30.90999984741211,30.13999938964844,30.53000068664551,22332700.0,-0.00806711848487951,1.8000055486582522,0.4199981689453054,32.6963895834468,30.248364747885425,0.2994659152294403,2.358942413499605,5.947026550090584,8.681232833365357,41.076306838596906,0.850000381469723,-2.311430194637005,-1.8440001487731905,-5.736694419560102,2.0486941220137247,-3.79034728416665,0.10234698662026531,-1.4235990905761682,80.21974336724622,50.846510797867595,1.946347135393457,10,0.10500049591064453,2.4149999618530344,8.335000991821289,9.245000839233398,2.030000686645508,2,0.005530256264141942,-1.0588248493756345,30.989999771118164,1.2056047444780558,30.6299991607666,1.0757564373031185,29.32999992370605,0.005530256264141942
10731,2022-10-06,30.04999923706055,30.71999931335449,29.989999771118164,30.6299991607666,32508700.0,-0.02244634154831404,-1.0857163876937563,-2.7619164396003932,26.694467416161203,29.815076067595,0.6817860767007993,2.855086986021643,6.344459105828978,9.283867464679087,41.93740351955989,0.75,-2.5078333773711776,-2.3180006980895946,-6.272354018810621,1.6363526226314349,-4.295177358450108,-0.34082403772908165,-0.6979265625000011,42.30761975426638,14.24396955723444,1.9771766603605143,10,0.5150012969970703,3.105000495910648,8.53750133514404,9.615001678466793,3.9700012207031214,3,0.010981694911295081,1.8000055486582522,30.739999771118164,-1.0588248493756345,30.989999771118164,1.2056047444780558,30.6299991607666,0.010981694911295081
10732,2022-10-07,29.270000457763672,29.979999542236328,29.20000076293945,29.8799991607666,28850600.0,-0.025956698805333356,-1.080002034510372,1.0517220400740641,24.83026258147396,29.15093070754242,1.1833327168742507,3.3201581402131026,6.944456272949225,9.964850552225883,43.597694438034715,0.8499984741211009,-2.560968967159031,-2.789999485015869,-6.699496638549228,1.1194976685174858,-4.744748061782545,-0.8352509082491899,1.8299999237060582,3.6841952041216532,-19.49951389898144,1.9547485767666777,10,1.0349998474121094,3.844999313354492,9.162500381469727,10.395000457763672,4.8600006103515625,4,0.05910486898463496,-1.0857163876937563,30.04999923706055,1.8000055486582522,30.739999771118164,-1.0588248493756345,30.989999771118164,0.05910486898463496
10733,2022-10-10,29.1299991607666,29.75,29.03000068664551,29.540000915527344,23583100.0,-0.004783098558508447,-1.360658505698623,0.6721354533089442,26.042721117104804,29.005537570220028,1.1705155359962944,3.1025726213109976,6.96004753835652,9.988528676149912,45.78622541272022,0.7199993133544886,-2.5589380462410496,-2.6020008087158217,-6.325500364005833,1.12149874657419,-4.463750586360831,-0.7402510310708159,1.932001228332524,4.830844872640521,-17.918606392842094,1.8617497776450063,10,1.0800008773803746,3.900000572204597,8.490001678466797,10.535001754760742,5.149999618530273,0,0.08479235468121193,-1.080002034510372,29.270000457763672,-1.0857163876937563,30.04999923706055,1.8000055486582522,30.739999771118164,0.08479235468121193
10734,2022-10-11,28.68000030517578,29.149999618530273,28.6299991607666,28.93000030517578,34744800.0,-0.015447952919850905,-1.9714117557301827,0.6097534878744318,28.00874876251882,28.227174773491008,1.534154632600977,3.3477454186214715,7.278164719072564,10.329743362422136,47.06633784335905,0.5200004577636719,-2.5671231620981345,-2.812999725341797,-6.680337557131992,1.054338106448398,-4.746668641236894,-0.8793308094466994,2.3007200958251985,2.19303198907123,-22.349985976538267,1.9336689158950966,10,1.1849994659423828,3.6249990463256836,8.80250072479248,10.985000610351562,5.299999237060547,1,0.11227333609105261,-1.360658505698623,29.1299991607666,-1.080002034510372,29.270000457763672,-1.0857163876937563,30.04999923706055,0.11227333609105261
10735,2022-10-12,28.690000534057614,29.32999992370605,28.520000457763672,28.729999542236328,29784000.0,0.0003486830116954387,-3.263164499144182,0.15999603271485796,28.811655525142015,28.54900049202728,1.2705510004735991,3.0382945278000584,7.128199393869327,10.211669112797356,48.32025940511472,0.8099994659423793,-2.5185145591794296,-2.513999462127689,-6.3077972744464965,1.2797983501911148,-4.410898368287089,-0.6171005559682854,2.1496765925293033,7.727280214802097,-18.26273172284121,1.8968989061594026,10,1.1199998855590856,3.5200004577636754,8.282500267028812,10.465000152587894,5.569997787475582,2,0.09410940415932334,-1.9714117557301827,28.68000030517578,-1.360658505698623,29.1299991607666,-1.080002034510372,29.270000457763672,0.09410940415932334
10736,2022-10-13,30.229999542236328,30.51000022888184,28.38999938964844,28.670000076293945,35165800.0,0.05367720388678965,-1.0000000000000067,-39.00095369796039,41.81077855930148,30.78822392171177,-0.3361515360685914,1.2662988121245604,5.4374541230250415,8.571613619773537,49.07677953459743,2.1200008392333984,-2.331593918708883,-0.7855004310607896,-4.36281784510664,2.791816982985061,-2.574159138083715,1.0031582759621358,0.4241034508447292,86.79242566966337,56.56350406567591,1.7886587070229252,10,-0.48499965667724254,1.9150009155273438,6.742501258850098,8.92500114440918,4.270000457763672,3,0.08402252576876634,-3.263164499144182,28.690000534057614,-1.9714117557301827,28.68000030517578,-1.360658505698623,29.1299991607666,0.08402252576876634
10737,2022-10-14,30.04999923706055,30.84000015258789,30.01000022888184,30.520000457763672,27582500.0,-0.005954360168755168,-2.0181857274638038,-0.3012829369266467,45.36423631929614,31.801051360356603,-0.04836488167428854,1.1533819202016495,5.447001395793432,8.635603490671254,49.85630906877008,0.8299999237060511,-2.3099633426936776,-0.7420006752014139,-3.935359636492027,2.4513582860891994,-2.3386801558467205,0.8546788054438927,-1.6599998474121094,67.75507471354756,33.490087205331484,1.596679480645306,10,-0.30499935150146484,2.0950012207031214,6.4975023269653285,8.680002212524418,4.299999237060536,4,0.13211318873535727,-1.0000000000000067,30.229999542236328,-3.263164499144182,28.690000534057614,-1.9714117557301827,28.68000030517578,0.13211318873535727
10738,2022-10-17,30.81999969482422,30.959999084472656,30.399999618530273,30.46999931335449,29109000.0,0.025623975950522793,-1.285713173557129,-0.7446797285890658,53.04347573696745,34.14474840015696,-0.8812525684818269,0.10192544813422799,4.533258028941191,7.749858616556288,50.696013530466075,0.9099998474121058,-2.104383565988364,0.20999975204467702,-2.4780795151533397,2.89807901924269,-1.1340398815543296,1.5540393856436836,-2.4300003051757777,94.55255228510782,54.41279952577229,1.3440396335990066,10,-1.1450004577636719,1.3250007629394531,5.465001106262207,7.910001754760749,4.279998779296868,0,0.10739783926236979,-2.0181857274638038,30.04999923706055,-1.0000000000000067,30.229999542236328,-3.263164499144182,28.690000534057614,0.10739783926236979
10739,2022-10-18,30.75,31.59000015258789,30.46999931335449,31.34000015258789,29236400.0,-0.002271242554099495,1.055047123753668,-1.685712884398433,47.55077718200028,35.79523591110735,-0.9486362547026594,-0.0753000657376397,4.445421619794267,7.69247246929374,51.08966596918939,1.120000839233402,-1.7196088551818356,0.2945000648498528,-1.9265334456688663,2.5155335753685684,-0.816016690409505,1.4050168201092106,-2.2572006225585888,73.75000149011574,32.17167477869822,1.110516755259358,10,-0.7600002288818359,1.0249996185302734,5.535000801086426,7.980001449584968,4.779998779296875,1,0.11479670826981714,-1.285713173557129,30.81999969482422,-2.0181857274638038,30.04999923706055,-1.0000000000000067,30.229999542236328,0.11479670826981714
10740,2022-10-19,30.38999938964844,30.959999084472656,30.26000022888184,30.729999542236328,29087900.0,-0.011707336922001876,-1.3333354526149974,0.5762712960268909,49.74999427795412,38.35696111797323,-0.7191283265201065,0.10832143076092748,4.654010964992022,7.914834726519839,51.07056106041823,0.6999988555908168,-1.6486789242303672,0.04999952316284606,-1.9037500620844874,2.003749108410183,-0.9268752694608224,1.0268743157865146,-1.7113679656982406,62.49998509884242,17.178991075865767,0.9768747926236683,10,-0.399999618530277,1.1900005340576136,5.730000495910641,8.175001144409176,5.260002136230465,2,0.11813097152646623,1.055047123753668,30.75,-1.285713173557129,30.81999969482422,-2.0181857274638038,30.04999923706055,0.11813097152646623
10741,2022-10-20,30.459999084472656,30.809999465942386,30.26000022888184,30.5,22997100.0,0.0023033792770676964,-1.5000043348968264,0.11764969875124942,58.106164075235505,42.05428350616896,-0.8100375009469296,-0.12646756847453844,4.404501323010251,7.705727396664756,50.86586418864596,0.5499992370605469,-1.5644940335906554,0.2204993247985847,-1.4595314683260554,1.9005301179232248,-0.6195160717637371,1.0605147213609065,-1.6066855368041928,28.48094160253492,-21.40446574784729,0.8400153965623202,10,-0.4699993133544922,1.1200008392333984,5.660000801086426,8.105001449584961,5.130001068115234,3,0.12475375414563405,-1.3333354526149974,30.38999938964844,1.055047123753668,30.75,-1.285713173557129,30.81999969482422,0.12475375414563405
10742,2022-10-21,30.479999542236328,30.75,30.04999923706055,30.309999465942386,30818000.0,0.0006566138662120746,-1.02898614823682,-4.249904634751008,48.68190154260578,44.569747997891284,-0.715602806659291,-0.26728374456112647,4.187337454922847,7.543407316578978,50.32187811315602,0.7000007629394496,-1.476770972849831,0.308499813079834,-1.200117540481152,1.81711716664082,-0.445808863700659,1.062808489860327,-1.4624847982726976,27.922081139057852,-19.419553531841927,0.7543086767804936,10,-0.48999977111816406,1.1000003814697266,5.640000343322754,8.085000991821289,5.0,4,0.13188978077880642,-1.5000043348968264,30.459999084472656,-1.3333354526149974,30.38999938964844,1.055047123753668,30.75,0.13188978077880642
10743,2022-10-24,31.07999992370605,31.3799991607666,30.729999542236328,30.84000015258789,28650400.0,0.01968505218112937,-1.826079204554407,1.4117627259365724,50.758854535887075,47.09753752826553,-1.1285898872746607,-0.8983803500409202,3.373737934103655,6.808719906508944,49.111867935030745,0.8999996185302734,-1.2434648409506153,0.8990001678466761,-0.6309104486468371,2.4289107843401894,0.1340448595999213,1.663955476093431,-1.9081360552249649,66.88312170858673,22.821103278794197,0.7649553082467563,10,-1.090000152587887,0.5000000000000036,4.777500152587894,7.485000610351566,5.559999465942386,0,0.10521230883018329,-1.02898614823682,30.479999542236328,-1.5000043348968264,30.459999084472656,-1.3333354526149974,30.38999938964844,0.10521230883018329
10744,2022-10-25,31.559999465942386,31.61000061035156,31.07999992370605,31.20000076293945,25312700.0,0.01544400075336605,1.3043458430255817,1.4999960263532772,56.65584184363832,50.19133600809847,-1.293080641281822,-1.3449498621874056,2.662937332407605,6.19753288666676,47.550152408222246,0.5300006866455078,-0.8789963417960998,1.3139997482299854,-0.33580885780102676,2.9638083542609976,0.48909544521447756,2.1389040512454933,-2.243047420414893,96.79480125689318,54.93921979080498,0.8249043030155065,10,-1.5599994659423864,-0.25000000000000355,4.2775011062622035,7.005001068115231,4.719999313354496,1,0.11216727085178979,-1.826079204554407,31.07999992370605,-1.02898614823682,30.479999542236328,-1.5000043348968264,30.459999084472656,0.11216727085178979
10745,2022-10-26,31.5,32.18000030517578,31.45000076293945,32.0,32053600.0,-0.0019011237946038317,-1.4333379957529426,-1.3888938927536112,63.11031720628891,52.55795141331929,-0.8857062938285587,-1.326165611280672,2.493449855901403,6.138555542186573,45.682176143328654,0.7299995422363317,-0.5115733079709344,1.2370002746582038,-0.45882838719570884,2.9328289365121165,0.3890859437312493,2.0849146055851584,-1.9996040692865797,68.07511905252275,25.191253299377003,0.8479143309269558,10,-0.4049997329711914,-0.26000022888183594,4.33750057220459,7.065000534057617,4.3600006103515625,2,0.12793646918402768,1.3043458430255817,31.559999465942386,-1.826079204554407,31.07999992370605,-1.02898614823682,30.479999542236328,0.12793646918402768
10746,2022-10-27,31.96999931335449,34.259998321533196,31.86000061035156,32.990001678466804,38960100.0,0.014920613122364701,-2.870964764803846,2.0400047302246307,75.8620614056723,55.94659864513887,-1.2101953005799793,-1.7653889440337416,1.8301552965560326,5.561483236443539,43.82413768497869,2.759998321533196,-0.11402232917280486,1.6299996376037562,-0.2296887399016434,3.4896880151091523,0.7001554488510564,2.559843826356456,-2.2016429451948305,45.60571244243969,-2.1442543798925087,0.9298441887526988,10,0.18499946594238637,-0.6450004577636683,3.4850015640258825,6.2300014495849645,3.1800022125244176,3,0.11510798534760092,-1.4333379957529426,31.5,1.3043458430255817,31.559999465942386,-1.826079204554407,31.07999992370605,0.11510798534760092
10747,2022-10-28,31.95000076293945,32.029998779296875,30.6299991607666,31.45000076293945,34414000.0,-0.0006255411587289261,3.242448587975494,-0.4901949417979473,77.64709314262828,58.680333912434506,-0.9972051967879629,-1.6222141791773907,1.6735954617621438,5.467616939109892,41.23915273985766,1.3999996185302734,0.2994802187292862,1.4790010452270472,-0.4489855169409047,3.4069876073949956,0.5150077641430713,2.442994326311023,-1.6426473603749656,36.36368890768796,-16.12063722236165,0.9639932810839743,10,0.20499801635742543,-0.6250019073486293,3.1949996948242223,6.0599994659423935,2.8199996948242223,4,0.1139279906957209,-2.870964764803846,31.96999931335449,-1.4333379957529426,31.5,1.3043458430255817,31.559999465942386,0.1139279906957209
10748,2022-10-31,31.739999771118164,31.8799991607666,31.229999542236328,31.8799991607666,25866700.0,-0.0065728008390183446,8.28574931880109,-0.279998779296875,81.48148438858284,62.45041249094368,-0.7185403641644683,-1.3963842800756012,1.6987009424333621,5.558022872623042,38.67694741467649,0.7200012207031214,0.4815788290756515,1.2135000228881836,-0.7959436350445728,3.2229436808209364,0.2087781939218054,2.2182218518545618,-1.1100006103515625,30.5785362803541,-27.099607311173976,1.004721828966377,10,0.41499900817871094,-0.41500091552734375,2.627500534057617,5.845001220703125,2.8799991607666087,0,0.11783238179230793,3.242448587975494,31.95000076293945,-2.870964764803846,31.96999931335449,-1.4333379957529426,31.5,0.11783238179230793
10749,2022-11-01,31.559999465942386,32.610000610351555,31.540000915527344,31.989999771118164,23333000.0,-0.005671087160484811,-3.553215320558055,3.071444141689348,78.5288233438296,65.64806016492984,-0.4599245099195919,-1.234800371188289,1.722074212917203,5.6267055895648745,36.62101894952599,1.0699996948242116,0.6390252472857227,1.0049997329711964,-1.0478236132429437,3.0578230791853365,-0.021411940135873664,2.0314114060782664,-0.9300003051757848,25.619849040939847,-36.791439168405034,1.026411673107071,11,0.5949993133544886,-0.23500061035156605,2.0950012207031214,5.565001487731937,3.4100017547607386,1,0.16096324491982572,8.28574931880109,31.739999771118164,3.242448587975494,31.95000076293945,-2.870964764803846,31.96999931335449,0.16096324491982572
10750,2022-11-02,30.90999984741211,32.0,30.85000038146973,31.489999771118164,25285900.0,-0.020595679009174805,-2.2857185675243623,1.3488360745905967,58.21256528293266,65.65988252134062,0.3035117395474529,-0.6022915614771378,2.2169147557129634,6.169259705262775,34.143234943846565,1.1499996185302699,0.6443022395600124,0.34650011062622,-1.71095117917055,2.40395140042299,-0.6822255342721668,1.3752257555246068,3.3499984741210866,7.713519321761398,-49.481609481689276,1.0287256448983857,11,1.2449989318847656,0.41499900817871094,2.440000534057617,5.950000762939453,4.409999847412109,2,0.17373015070831088,-3.553215320558055,31.559999465942386,8.28574931880109,31.739999771118164,3.242448587975494,31.95000076293945,0.17373015070831088
10751,2022-11-03,30.3799991607666,30.57999992370605,30.040000915527344,30.459999084472656,29178900.0,-0.017146576812095415,2.3749769033158423,0.1379309210850842,53.674832299867475,66.21465260548082,0.9174507973643742,-0.04880263114814909,2.5865896324909343,6.610475180518563,31.56918302684951,0.8699989318847656,0.7043448380317798,-0.20000057220459055,-2.245370043276125,1.845368898866944,-1.222685307740356,0.822684163331175,3.8117992019653286,13.22950527675116,-40.86886578857115,1.022684735535767,11,1.7700004577636719,0.9449996948242188,2.8325014114379883,6.480001449584961,6.14000129699707,3,0.18038188284948853,-2.2857185675243623,30.90999984741211,-3.553215320558055,31.559999465942386,8.28574931880109,31.739999771118164,0.18038188284948853
10752,2022-11-04,31.0,31.440000534057614,30.3799991607666,30.68000030517578,28961900.0,0.020408191453608726,-1.3043458430255384,-4.0,52.073736161834574,66.36075056391944,0.4235051813896682,-0.5613305881013808,1.7943653639494812,5.910141222813337,28.4600900915995,1.060001373291012,0.7890540517860529,0.33350028991699077,-1.6229978976411985,2.28999847747518,-0.6447488038621039,1.3117493836960854,3.02572646484375,37.35405441510453,-11.146829851663114,0.9782490937790952,11,1.1499996185302734,0.3249988555908203,2.21250057220459,5.8600006103515625,5.709999084472656,4,0.13387101696383574,2.3749769033158423,30.3799991607666,-2.2857185675243623,30.90999984741211,-3.553215320558055,31.559999465942386,0.13387101696383574
10753,2022-11-07,31.60000038146973,31.85000038146973,31.1299991607666,31.32999992370605,26661900.0,0.019354851015152663,-1.1492510120305053,0.8437522351763329,58.72690179662815,66.59086833647386,-0.10613757044905014,-1.0190436713122821,1.051353048279676,5.2278506503866105,25.223602792209192,0.8500003814697301,0.8184349357201697,0.8100006103515653,-1.0474452173789608,2.6674464380820915,-0.11872230351369595,1.7387235242168266,2.2662970614013638,60.70037553249945,14.757452002696155,0.9287229138652622,11,0.5499992370605433,-0.2750015258789098,1.1175003051757777,4.900000572204593,3.7499980926513636,0,0.10031645689956492,-1.3043458430255384,31.0,2.3749769033158423,30.3799991607666,-2.2857185675243623,30.90999984741211,0.10031645689956492
10754,2022-11-08,31.899999618530273,32.34000015258789,31.46999931335449,31.71999931335449,21878500.0,0.009493646627816599,-1.5588248493756078,0.6666666666666623,65.6964698184846,66.87821862671782,-0.39430080337944773,-1.1230174932310497,0.6253205837338811,4.88191736668081,21.78542252828986,0.870000839233402,0.9426553350850639,0.9489998817443848,-0.6828915555701514,2.580891319058921,0.1330541630871167,1.7649456004016528,1.8132459632470699,80.86953565167491,35.49167101365022,0.8159457186572681,11,0.25,-0.5750007629394531,0.782501220703125,4.60000133514405,2.710000991821282,1,0.08526643717495497,-1.1492510120305053,31.60000038146973,-1.3043458430255384,31.0,2.3749769033158423,30.3799991607666,0.08526643717495497
10755,2022-11-09,31.38999938964844,31.899999618530273,31.18000030517578,31.65999984741211,20854300.0,-0.015987468181208997,-1.0869586850878212,-1.4999999999999507,58.85714576357891,64.98878355537413,0.11002524364344879,-0.4220051663309441,1.019138410972051,5.329777884156595,18.34893297516601,0.7199993133544922,1.0034790229930088,0.3039997100830121,-0.9412594689910314,1.5492588891570556,-0.31862987945401144,0.9266292996200356,2.1763164054789037,58.69560530143597,10.718543013749638,0.6226295895370223,11,-0.06499862670899148,-0.06500053405762074,0.7375001907348597,5.1100015640258825,3.100002288818363,2,0.11404912076026585,-1.5588248493756078,31.899999618530273,-1.1492510120305053,31.60000038146973,-1.3043458430255384,31.0,0.11404912076026585
10756,2022-11-10,32.77000045776367,32.900001525878906,32.15999984741211,32.72999954223633,31529100.0,0.04396308043797914,3.933294339046844,-0.14815128781135842,67.32224435759582,63.84157813481495,-1.2790695371433856,-1.6885308013257045,-0.47855649453682503,3.8987033257980173,16.584360417757857,1.5100021362304652,1.0205770241960472,1.5570007324218764,0.16936915209706171,2.944632312746691,0.8631849422594691,2.2508165225842838,0.6552627421796728,94.84123229743712,42.496232677740494,0.6938157901624077,11,-1.2999992370605469,-1.4450016021728516,-0.7700004577636719,3.7300004959106516,1.2099990844726562,3,0.07781505039486247,-1.0869586850878212,31.38999938964844,-1.5588248493756078,31.899999618530273,-1.1492510120305053,31.60000038146973,0.07781505039486247
10757,2022-11-11,34.02000045776367,34.060001373291016,32.830001831054695,33.130001068115234,24484900.0,0.038144643959071356,1.5360783388390604,22.249475491131033,70.24793692403529,62.59340619430967,-2.463638989240213,-2.767763141577163,-1.857040832132995,2.597673782277667,15.366924635643564,1.2900009155273438,1.0385505774054735,2.608500671386718,0.83828723469545,4.37871410807799,1.7233939530410822,3.493607389732354,-3.979999542236328,98.63478207093638,46.140607809981354,0.8851067183456351,11,-1.9699993133544922,-2.6950016021728516,-2.1600003242492605,2.4800004959106516,0.3899993896484375,4,0.07348618360848613,3.933294339046844,32.77000045776367,-1.0869586850878212,31.38999938964844,-1.5588248493756078,31.899999618530273,0.07348618360848613
10758,2022-11-14,34.130001068115234,34.65999984741211,33.810001373291016,33.90999984741211,28778100.0,0.003233410019736205,-3.0476294277929155,0.24719255233425344,68.65022582283808,61.49578424753283,-2.4573856180136,-2.7585020300969916,-2.060145298732884,2.433412127970854,14.34225277907277,0.8499984741210938,0.9503665240361094,2.553001213073731,0.43156001673186495,4.674442409415597,1.4922806149027963,3.613721811244666,-4.009600143432618,84.77014801685044,36.31493358619072,1.0607205981709331,11,-1.7800006866455078,-2.605001449584961,-2.4200010299682617,2.3299999237060547,0.9500007629394602,0,0.07559325917419013,1.5360783388390604,34.02000045776367,3.933294339046844,32.77000045776367,-1.0869586850878212,31.38999938964844,0.07559325917419013
10759,2022-11-15,34.279998779296875,35.080001831054695,33.950000762939446,34.630001068115234,26088000.0,0.004394893246041365,-1.2376295960568773,-1.5909106672215287,69.91403267632732,62.79594729124335,-2.437282335801111,-2.772635953363345,-2.270540908181026,2.2221298595778762,14.08431618326785,1.1300010681152486,0.8606228653584083,2.5264989852905266,0.12576815728731106,4.927229813293739,1.3261335712889206,3.7268643992921326,-3.978013897705079,79.48710926266807,32.129265230580216,1.2003654140016062,11,-1.7199974060058594,-2.5449981689453054,-2.659998893737786,0.5500020980834961,0.5400009155273438,1,0.031213527798327645,-3.0476294277929155,34.130001068115234,1.5360783388390604,34.02000045776367,3.933294339046844,32.77000045776367,0.031213527798327645
10760,2022-11-16,33.97999954223633,34.52000045776367,33.650001525878906,34.200000762939446,19477700.0,-0.008751436631955989,1.0232518940402051,0.6285708057677643,64.75771208892226,64.02737837891611,-1.8506195946314818,-2.3082373369650213,-2.0434078927525334,2.454326392792545,13.56393792003031,0.8699989318847656,0.7662367038778228,2.0469997406005866,-0.45901106027079663,4.5530105414719735,0.7939943401648932,3.30000514103628,-3.3913336436767594,62.328714330318434,14.139961651602178,1.2530054004356934,11,-1.2499990463256836,-2.2449989318847585,-2.8949999809265137,0.6500005722045898,1.1599998474121165,2,0.018540349517431665,-1.2376295960568773,34.279998779296875,-3.0476294277929155,34.130001068115234,1.5360783388390604,34.02000045776367,0.018540349517431665
10761,2022-11-17,34.259998321533196,34.549999237060554,33.209999084472656,33.459999084472656,26017600.0,0.008240105446406298,-1.0615399061584032,-3.6363399916771555,66.33661710257815,65.61214292788762,-1.7012673622842769,-2.4126508053208013,-2.374856475498021,2.118641758738633,12.87209394841023,1.3400001525878977,0.7080695000907724,2.136998558044425,-0.47284593926546137,4.746843055354315,0.8320763093894783,3.4419208066993683,-3.4018522670239193,63.55539957682228,13.297865111890175,1.3049222486549443,11,-1.1549978256225515,-2.5249977111816264,-3.249997615814202,0.3150024414062571,0.740001678466804,3,0.006713466672561008,1.0232518940402051,33.97999954223633,-1.2376295960568773,34.279998779296875,-3.0476294277929155,34.130001068115234,0.006713466672561008
10762,2022-11-18,34.5,34.90999984741211,34.279998779296875,34.419998168945305,21407300.0,0.00700530327568516,-2.5,0.10000238418807453,69.43662028586053,66.80211164891344,-1.5562381447306066,-2.462284919573591,-2.698752141070898,1.8205910478445304,12.058946907658715,0.6500015258789134,0.853241752624065,2.1760002136230483,-0.5188791270594493,4.870879554305549,0.828560543281796,3.523439883964297,-3.388542598897999,68.98390485710179,15.566371227636608,1.3474396703412501,11,-1.3699989318847656,-1.9549989700317312,-3.554999828338623,0.010000228881835938,0.11999893188477273,4,-0.015072477036628174,-1.0615399061584032,34.259998321533196,1.0232518940402051,33.97999954223633,-1.2376295960568773,34.279998779296875,-0.015072477036628174
10763,2022-11-21,34.34999847412109,34.889999389648445,34.029998779296875,34.61999893188477,19782900.0,-0.004347870315330793,1.1234546970146315,-3.3749284760632006,69.7312473544648,67.25042026402235,-1.0897224791267561,-2.1657832436165094,-2.6444991507868423,1.9125190103200111,11.894240152299753,0.8600006103515696,1.080776430944983,1.8624987602233816,-0.9102547690667961,4.635252289513559,0.47612199557829626,3.2488755248684704,-3.000428407221925,60.96244466657086,3.8622698223364864,1.3863767646450882,11,-1.2199974060058523,-1.789997100830071,-3.4049983024597097,0.1600017547607493,0.7000007629394673,0,0.0017467649477838076,-2.5,34.5,-1.0615399061584032,34.259998321533196,1.0232518940402051,33.97999954223633,0.0017467649477838076
10764,2022-11-22,35.09999847412109,35.20000076293945,34.439998626708984,34.56999969482422,25803400.0,0.021834062105273278,1.0821880584847883,-1.9629551138048125,79.21895026157532,69.51284298602194,-1.4953152998856964,-2.779482896559152,-3.4116161989480958,1.091451592066342,12.056078823733198,0.8500022888183665,1.3176732013664818,2.4354988098144474,-0.5330054582684269,5.404003077897322,0.9512466757730067,3.9197509438558846,-3.5266025013725937,94.9747635943999,30.321009200423973,1.4842521340414379,11,-1.4199981689453054,-2.479997634887688,-4.189998626708977,-0.5899982452392507,-0.12999725341796164,1,-0.0005697049554328482,1.1234546970146315,34.34999847412109,-2.5,34.5,-1.0615399061584032,34.259998321533196,-0.0005697049554328482
10765,2022-11-23,35.529998779296875,35.68000030517578,34.950000762939446,35.029998779296875,17890400.0,0.012250721477746529,-1.212133122175058,0.9433983992629826,86.42148834130036,71.63498120643355,-1.4262880126191462,-3.0483774511117403,-3.8866501968008365,0.5995076827618249,12.963236504378123,0.7299995422363352,1.5050202317434156,2.663999176025392,-0.5115675699937796,5.839565922044564,1.0762158030158062,4.251782549034978,-3.6664744233331064,93.92706673091416,21.827947808770844,1.587783373009585,11,-1.2749977111816406,-2.6699981689453125,-4.647499084472656,-1.019998550415039,0.04000091552734375,2,-0.01998308778120106,1.0821880584847883,35.09999847412109,1.1234546970146315,34.34999847412109,-2.5,34.5,-0.01998308778120106
10766,2022-11-25,35.650001525878906,35.97999954223633,35.4900016784668,35.630001068115234,10810900.0,0.00337750494525646,-2.2666607326780515,0.04000091552734375,85.38812056294911,73.31722383297954,-1.2234603551038248,-3.034108142686044,-4.0360688285783795,0.41763027846484135,13.24229699086102,0.48999786376953125,1.6558382020625615,2.600001811981201,-0.7770350119643439,5.97703863592675,0.9114834000084286,4.288520223953974,-3.40482957499394,83.0770314233119,6.310962892139074,1.6885184119727739,11,-1.055002212524414,-2.6400012969970703,-4.865001678466797,-1.1400012969970703,0.9399986267089844,4,-0.014305809660631885,-1.212133122175058,35.529998779296875,1.0821880584847883,35.09999847412109,1.1234546970146315,34.34999847412109,-0.014305809660631885
10767,2022-11-28,35.59000015258789,35.65999984741211,35.25,35.36000061035156,19257300.0,-0.001683067902464419,1.2162217892012825,11.49971390425329,83.08455051923806,74.92103768813509,-1.0251384425926986,-2.832656769893269,-4.023550787241611,0.41302359004136235,14.52978670645139,0.4099998474121094,1.9069410212456006,2.3580004692077665,-1.1588737075653839,5.8748746459809205,0.5995633808211878,4.116437557594342,-2.8966488907407637,80.00003912508485,1.1521246616243843,1.7584370883865768,11,-0.9950008392333984,-2.5799999237060547,-4.805000305175781,-1.0799999237060547,1.3899993896484375,0,-0.016577694578767455,-2.2666607326780515,35.650001525878906,-1.212133122175058,35.529998779296875,1.0821880584847883,35.09999847412109,-0.016577694578767455
10768,2022-11-29,35.47999954223633,35.68000030517578,35.110000610351555,35.470001220703125,16528800.0,-0.0030907729665621275,1.7804873510174428,0.043471049707262864,80.65065344587981,76.1139955514187,-0.7861769639703482,-2.5593159283831994,-3.9613564094524243,0.45680122640884235,15.833682123110146,0.5699996948242259,1.9926667007315686,2.060999870300293,-1.5190024406453304,5.641002181245916,0.2709987148274777,3.8510010257731047,-2.3922504867424976,67.5324868343481,-10.60284109248768,1.790001155472812,11,-0.8850002288818359,-2.469999313354492,-4.694999694824219,-0.9699993133544922,2.4099998474121094,1,-0.02423902540719558,1.2162217892012825,35.59000015258789,-2.2666607326780515,35.650001525878906,-1.212133122175058,35.529998779296875,-0.02423902540719558
10769,2022-11-30,36.63999938964844,36.70000076293945,35.169998168945305,35.459999084472656,36195700.0,0.03269447188214358,1.3538446189419924,118.0198397558184,90.44680705994644,78.96833943708806,-1.7614398249221495,-3.498596201872836,-5.136681374158421,-0.7507344990665246,16.865688940451008,1.5300025939941477,1.9855278399419873,2.9669997215271025,-0.7748437883702124,6.708843231424417,1.0960779665784415,4.83792147647576,-3.205180275745505,96.57135009765626,15.317033452642221,1.870921754948658,11,-1.6849994659423828,-3.269998550415039,-5.854999542236328,-2.1299991607666016,0.9099998474121094,2,-0.043395201393946814,1.7804873510174428,35.47999954223633,1.2162217892012825,35.59000015258789,-2.2666607326780515,35.650001525878906,-0.043395201393946814
10770,2022-12-01,36.27999877929688,37.08000183105469,36.20000076293945,36.38000106811523,21179400.0,-0.009825344332654695,-5.769282685564212,-0.08474768047068268,82.08405018658527,80.71805422419995,-1.163196848341066,-2.8624189194903806,-4.759753879989798,-0.4501067218835786,18.611502764260777,0.8800010681152344,1.9929918392054233,2.3384991645813074,-1.338657860240211,6.015656189402829,0.4999206521705446,4.17707767699207,-2.3880542345288376,59.39073319597901,-19.312763718220054,1.838578512410761,12,-0.7249984741211009,-2.7199974060058665,-5.624999046325691,-1.7699985504150462,1.6000022888183452,3,-0.03610798243304536,1.3538446189419924,36.63999938964844,1.7804873510174428,35.47999954223633,1.2162217892012825,35.59000015258789,-0.03610798243304536
10771,2022-12-02,35.86000061035156,36.09000015258789,35.470001220703125,35.61000061035156,25809000.0,-0.011576576159781804,-1.3396239995393562,-2.499942780851013,69.82757415840348,80.76149354337139,-0.550233368998498,-2.1194900697995394,-4.319945539873892,-0.09460216608754735,19.88849330257182,0.8099975585937571,1.973407889992309,1.6445009231567411,-1.7185142581814716,5.00751610449495,-0.037006667512365254,3.3260085138258475,-1.4579668997776523,38.07104239926904,-36.536943283437616,1.6815075906691053,12,-0.30500030517578125,-2.299999237060547,-4.692500591278076,-1.3500003814697266,2.0900001525878906,4,-0.008087030412476603,-5.769282685564212,36.27999877929688,1.3538446189419924,36.63999938964844,1.7804873510174428,35.47999954223633,-0.008087030412476603
10772,2022-12-05,35.150001525878906,36.040000915527344,35.130001068115234,35.36999893188477,32751200.0,-0.019799193318131292,-6.000044016021832,-0.8799896240234659,59.73282567785472,79.65055780152582,0.2924153771256073,-1.1411493947674671,-3.577668168082667,0.5509100757324603,21.3564452946223,0.9099998474121094,2.0146923125294904,0.7270017623901381,-2.2955317718626773,3.7495352966429536,-0.7842650047362696,2.238268529516546,-0.31949291602807506,2.0305020680684525,-68.34703785594616,1.5112667671264077,12,0.6099987030029297,-1.5900001525878906,-3.4100027084350586,-0.6750011444091797,3.539997100830071,0,0.04096724222469228,-1.3396239995393562,35.86000061035156,-5.769282685564212,36.27999877929688,1.3538446189419924,36.63999938964844,0.04096724222469228
10773,2022-12-06,34.77000045776367,35.310001373291016,34.490001678466804,35.29999923706055,22960400.0,-0.010810840728853521,1.9818005271188532,2.4091137660175046,54.47898745335368,76.90167304505677,0.8250185903117853,-0.5391242800347058,-3.1385129002600323,0.8424832989180118,22.386932787052537,0.8199996948242116,2.014982935768529,0.18850069046020224,-2.5276597781640433,2.9046611590844478,-1.169579543851917,1.5465809247723215,2.3100013732910156,10.810763042507853,-56.00143581073372,1.3580802343121223,12,1.0150012969970703,-1.2099990844726562,-3.030001640319824,-0.5349998474121094,4.159999847412109,1,0.06356051352824155,-6.000044016021832,35.150001525878906,-1.3396239995393562,35.86000061035156,-5.769282685564212,36.27999877929688,0.06356051352824155
10774,2022-12-07,34.61999893188477,34.830001831054695,34.259998321533196,34.700000762939446,22694000.0,-0.00431410767627427,2.352922697183832,0.15094719871017068,56.01502357651762,73.52317696008092,1.0055121746126972,-0.18435078127954085,-2.9095707108186986,0.9080351746507773,23.052331320832938,0.5700035095214986,1.9699216906767774,-0.09750080108641868,-2.5029496970779164,2.307948094905079,-1.3002252490821675,1.1052236469093302,2.408202896118155,12.765963203097677,-52.35734446252251,1.2027244479957497,12,1.0500011444091726,-1.059997558593757,-2.880000114440925,-0.7199993133544993,4.3199996948242045,2,0.09445408892696472,1.9818005271188532,34.77000045776367,-6.000044016021832,35.150001525878906,-1.3396239995393562,35.86000061035156,0.09445408892696472
10775,2022-12-08,34.970001220703125,35.139999389648445,34.380001068115234,34.59999847412109,17995500.0,0.010109829567210182,1.1408431029109711,-4.624928476064233,56.58628452771814,70.32297295616637,0.6344385006966462,-0.2660364443441807,-3.2039518101146385,0.46246642056813414,24.081524717752195,0.7599983215332102,1.9466804745280797,0.07350139617919638,-1.752339645458079,1.8993424378164718,-0.8394191246394413,0.9864219169978341,1.9474724670410168,38.7979338119421,-25.428036842762765,0.9129205208186366,12,0.6999988555908203,-1.4099998474121094,-3.2300024032592773,-1.3800010681152344,3.309997558593757,3,0.0737774642921658,2.352922697183832,34.61999893188477,1.9818005271188532,34.77000045776367,-6.000044016021832,35.150001525878906,0.0737774642921658
10776,2022-12-09,35.31999969482422,35.77000045776367,34.799999237060554,34.97999954223633,18016900.0,0.010008534798502833,-1.771429038533886,0.9189125100521506,57.4545323395714,67.47519315842561,0.2600539418177803,-0.4376381114306156,-3.469581625782581,0.009823276556943483,24.642774768967996,0.9700012207031179,1.7900162415021512,0.2959999084472642,-1.2372993514677901,1.8292991683623185,-0.47064972151026296,1.0626495384047914,1.4911749782714878,59.550552165909245,-3.9052967616590166,0.766649629957527,12,0.35000038146972656,-1.7599983215332031,-3.580000877380371,-1.8099994659423828,2.8199996948242188,4,0.07248022070810345,1.1408431029109711,34.970001220703125,2.352922697183832,34.61999893188477,1.9818005271188532,34.77000045776367,0.07248022070810345
10777,2022-12-12,36.52000045776367,36.56999969482422,35.45000076293945,35.540000915527344,29169100.0,0.03397510683204508,1.0740759055507478,2.882350301248752,66.5648832732981,65.91010758369433,-0.8874812044410589,-1.518601499504868,-4.53406839208175,-1.2940715084458887,24.732631230218484,1.25,1.5656101939291176,1.3710006713867173,-0.2240432847210272,2.966044627494462,0.5734786933328451,2.1685226494405896,0.189127161269532,97.8355321499522,32.65712390394569,0.7975219780538734,12,-0.8500003814697266,-2.7899999618530273,-4.782501220703125,-3.2849998474121094,2.849998474121101,0,0.039156634371612764,-1.771429038533886,35.31999969482422,1.1408431029109711,34.970001220703125,2.352922697183832,34.61999893188477,0.039156634371612764
10778,2022-12-13,36.709999084472656,37.88000106811523,36.4900016784668,37.459999084472656,28358300.0,0.00520259102758569,-1.336143612758443,-0.7653064799280657,63.43905787890298,62.90924656357838,-0.9886199257432864,-1.5867565529804963,-4.625460489290447,-1.593183204509863,24.76485507373825,1.3899993896484304,1.3616765401779531,1.4319993972778349,-0.23187849150560425,3.095877286061274,0.6000604528861118,2.263938341669558,-2.4500007629394602,67.67952773662189,6.011144288543967,0.8319389443917209,12,-0.6399993896484446,-2.2049989700317383,-4.972499847412109,-3.4749984741210938,3.549999237060547,1,0.053936246026053736,1.0740759055507478,36.52000045776367,-1.771429038533886,35.31999969482422,1.1408431029109711,34.970001220703125,0.053936246026053736
10779,2022-12-14,35.349998474121094,36.209999084472656,34.72999954223633,34.86999893188477,33913400.0,-0.03704714367390993,-2.894744239041505,-0.6399993896484281,48.699420850059376,59.199843303964386,0.1890289897437185,-0.15018412743923903,-3.1922292935951617,-0.3492360526678482,24.02305919220759,1.9799995422363281,1.1633779843919712,0.018498802185057173,-1.5776979132030107,1.614695517573125,-0.7795995555089732,0.8165971598790875,-1.0176000976562563,27.714211600167467,-28.639615064271304,0.7980983576940326,12,0.7200012207031179,-0.8199977874755859,-3.612499237060547,-2.1149978637695312,4.400001525878906,2,0.1012730406106106,-1.336143612758443,36.709999084472656,1.0740759055507478,36.52000045776367,-1.771429038533886,35.31999969482422,0.1012730406106106
10780,2022-12-15,34.610000610351555,35.169998168945305,34.450000762939446,34.90999984741211,27711600.0,-0.020933462396363955,-1.3225762786948259,-0.6249990065883304,43.10344304212452,56.23049540215562,0.7456372783299017,0.6739875206761567,-2.3780303480045646,0.26523531630179065,23.44706857084012,0.8999977111816477,0.9723442367333632,-0.7529991149902386,-2.2592263300105415,0.7532281000300642,-1.50611272250039,0.00011449251991280107,-0.20665018005370683,4.664718168411641,-46.31321600541387,0.7531136075101499,12,1.4599990844726562,-0.07999992370604758,-2.8725013732910085,-1.374999999999993,5.489997863769538,3,0.1251082906673615,-2.894744239041505,35.349998474121094,-1.336143612758443,36.709999084472656,1.0740759055507478,36.52000045776367,0.1251082906673615
10781,2022-12-16,34.490001678466804,34.77000045776367,34.060001373291016,34.330001831054695,68862200.0,-0.0034671750872162788,-1.0285666018168427,-0.5333341810459801,42.76316648044921,54.344977713555,0.7273540656498341,0.8559881878729456,-2.161450684028644,0.24735698556059305,23.142158561912485,0.7099990844726562,0.5706541664916642,-0.884498214721674,-2.3584324720826615,0.5894360426393135,-1.6214653434021713,-0.1475310860411767,3.3899993896484233,11.256553390787014,-34.56107982453016,0.7369671286804954,12,1.479999542236321,0.5299987792968679,-3.1650018692016673,-1.7800025939941406,5.919998168945305,4,0.10988683434006008,-1.3225762786948259,34.610000610351555,-2.894744239041505,35.349998474121094,-1.336143612758443,36.709999084472656,0.10988683434006008
10782,2022-12-19,33.97999954223633,34.740001678466804,33.93000030517578,34.56999969482422,23725000.0,-0.014786955970166993,-1.3478347403513051,-3.6875044703526214,40.624999999999986,52.80564577429348,1.17779582569338,1.3966423183581327,-1.5336572605083632,0.678346358743461,22.573652484062062,0.8100013732910227,0.2672883824796344,-1.3685003280639663,-2.923502549634293,0.18650189350636026,-2.146001438849133,-0.5909992172787994,3.823601531982412,1.2658032253983482,-40.07812367742944,0.7775011107851635,12,1.9250011444091797,1.3750019073486328,-2.5824995040893555,-1.2700004577636648,5.619998931884766,0,0.12242495301512091,-1.0285666018168427,34.490001678466804,-1.3225762786948259,34.610000610351555,-2.894744239041505,35.349998474121094,0.12242495301512091
10783,2022-12-20,34.40999984741211,34.560001373291016,33.779998779296875,33.97999954223633,31933000.0,0.012654511800134216,1.1369835812004223,-0.7288138880806905,34.66300273850118,50.43319901451387,0.7726070383954351,1.0238615606691468,-1.8339276853369029,0.20120946948123475,22.17107679514421,0.7800025939941406,0.09137178537673663,-0.941500091552733,-2.4886025659405675,0.6056023828351016,-1.7150513287466538,-0.16794885435881213,3.2386571960449118,25.9259666253277,-8.083742858828959,0.7735512371939174,12,1.4200000762939453,1.135000228881836,-2.7224998474121094,-1.700000762939446,4.8300018310546875,1,0.1441441181769052,-1.3478347403513051,33.97999954223633,-1.0285666018168427,34.490001678466804,-1.3225762786948259,34.610000610351555,0.1441441181769052
10784,2022-12-21,35.080001831054695,35.400001525878906,34.669998168945305,34.72999954223633,23001300.0,0.019471141720826646,-2.106363983150518,0.8139582335302945,42.084454760117005,48.82188459589152,0.19525127939965614,0.37132256763138827,-2.349232530340821,-0.512351903713089,21.761606721023526,0.9900016784667969,0.02731617646620066,-0.27049827575682883,-1.8183107937939624,1.2773142422803048,-1.0444045347753956,0.503407983261738,2.336535716552717,80.24696590796749,47.405148224589766,0.7739062590185651,12,0.7499980926513601,0.4649982452392507,-3.1425018310546946,-2.3700027465820312,4.269996643066399,2,0.14766237799602666,1.1369835812004223,34.40999984741211,-1.3478347403513051,33.97999954223633,-1.0285666018168427,34.490001678466804,0.14766237799602666
10785,2022-12-22,34.81999969482422,35.110000610351555,34.40999984741211,34.759998321533196,30953300.0,-0.007411691067823911,1.1874914318752388,0.17143137404498635,42.991913053760456,47.21492689746808,0.48247551893406637,0.6065017256069325,-1.9346873697175653,-0.3005777272544492,20.962389694699002,0.700000762939446,0.017521571937784586,-0.4950004577636733,-2.0579728645586,1.0679719490312536,-1.2764866611611367,0.28648574563379015,2.378345526684562,64.19747853647739,30.694528302317906,0.781486203397464,12,1.010000228881836,0.7250003814697266,-2.6724987030029297,-2.1100006103515554,5.150001525878913,3,0.1415853058122971,-2.106363983150518,35.080001831054695,1.1369835812004223,34.40999984741211,-1.3478347403513051,33.97999954223633,0.1415853058122971
10786,2022-12-23,35.139999389648445,35.20000076293945,34.740001678466804,34.779998779296875,12383700.0,0.009190111936496992,-1.0909295833261436,5.9998728463342035,49.928861115844114,45.366479991084304,0.15003547400093709,0.2596471466234149,-2.1428856398742795,-0.6802079258049147,19.966389320009963,0.45999908447264914,0.0200656494517375,-0.14950065612791974,-1.7060885084095148,1.4070871961536753,-0.9277945822687172,0.6287932700128778,1.8532450453276184,83.95051262851078,44.54702579542894,0.7782939261407985,12,0.6900005340576101,0.4050006866455007,-2.907498836517341,-2.954999923706062,5.970001220703118,4,0.14114966336435875,1.1874914318752388,34.81999969482422,-2.106363983150518,35.080001831054695,1.1369835812004223,34.40999984741211,0.14114966336435875
10787,2022-12-27,35.0,35.279998779296875,34.639999389648445,35.110000610351555,15313600.0,-0.003984046445080103,1.8444610220066824,-0.3055567329292329,51.69366260683533,44.06143607196569,0.05782973072716402,0.3722650891879624,-1.8846036918770466,-0.6084437392620643,19.142236992911887,0.6399993896484304,-0.009285523920134153,-0.2600000381469698,-1.814971165121662,1.2949710888277224,-1.037485601634316,0.5174855253403763,1.800449695635315,75.3085896475885,30.954518543119676,0.7774855634873468,12,-0.005001068115234375,0.8299999237060547,-2.5799994468688965,-2.854999542236328,4.970001220703132,1,0.1545714242117746,-1.0909295833261436,35.139999389648445,1.1874914318752388,34.81999969482422,-2.106363983150518,35.080001831054695,0.1545714242117746
10788,2022-12-28,34.61999893188477,35.25,34.610000610351555,35.09999847412109,14350100.0,-0.010857173374720808,-1.5600170899740917,4.363607990012637,50.0,44.205944866403534,0.12313593012491708,0.7215266339291375,-1.4131201949073215,-0.2890419834639246,18.415832651847055,0.6399993896484446,-0.08325914538426105,-0.5970010757446218,-2.1737675076632286,0.979765356173985,-1.3853842917039287,0.19138214021468514,1.9992237087702378,21.211992771354314,-26.016728603942017,0.7883832159593047,12,-0.029998779296882105,1.210000991821282,-1.7824978828430247,-2.474998474121101,4.88999938964843,2,0.1438474782172734,1.8444610220066824,35.0,-1.0909295833261436,35.139999389648445,1.1874914318752388,34.81999969482422,0.1438474782172734
10789,2022-12-29,35.049999237060554,35.349998474121094,34.700000762939446,34.810001373291016,12578200.0,0.01242057534495622,-1.8260826298243014,-0.499996026353255,50.56336613076461,45.03482520958576,-0.39548383062282966,0.17528696548475864,-1.7424986159676834,-0.7828658690651764,17.05084822723762,0.729999542236321,-0.3327729524324923,-0.08750076293944886,-1.515489470015737,1.3404879441368394,-0.8014951164775894,0.6264935905986917,1.3988699719129656,68.08514092080509,18.972477892265687,0.7139943535381426,12,-0.45999908447266336,0.7800006866455007,-2.204998016357429,-2.904998779296882,4.6199989318847585,3,0.11954358152955091,-1.5600170899740917,34.61999893188477,1.8444610220066824,35.0,-1.0909295833261436,35.139999389648445,0.11954358152955091
10790,2022-12-30,34.970001220703125,34.97999954223633,34.529998779296875,34.810001373291016,15386100.0,-0.0022823970926892923,4.000105965878987,0.666671964904453,47.437786381478574,45.55422742081125,-0.28949269805639943,0.1603314969235612,-1.5491280228858528,-0.7609386884663394,15.337210894239956,0.520000457763679,-0.5850435549168367,-0.10199890136718892,-1.4257033127185466,1.2217055099841687,-0.7638511070428677,0.5598533043084899,1.3187357624897942,53.658854287814364,5.624174392772929,0.6618522056756785,12,-0.3800010681152344,0.8599987030029297,-1.8200006484985352,-2.825000762939453,3.789997100830078,4,0.12525013155632658,-1.8260826298243014,35.049999237060554,-1.5600170899740917,34.61999893188477,1.8444610220066824,35.0,0.12525013155632658
10791,2023-01-03,35.56999969482422,35.59000015258789,34.740001678466804,34.939998626708984,23175300.0,0.01715751939310417,1.537301365885299,3.9375104308227833,42.37559524283339,45.7487380033483,-0.8048178687767376,-0.4875015430624714,-2.0287010332941833,-1.4288822898793683,14.50521156533115,0.8499984741210866,-0.6233915734181892,0.5124996185302706,-0.7808658225109397,1.805865059571481,-0.134183101990331,1.1591823390508722,0.5682129961349389,98.11316680641876,54.049044427078414,0.6466827205206035,1,-0.8850002288818359,0.26000022888183594,-2.0124988555908203,-3.5349998474121094,2.3300018310546875,1,0.12369979093700012,4.000105965878987,34.970001220703125,-1.8260826298243014,35.049999237060554,-1.5600170899740917,34.61999893188477,0.12369979093700012
10792,2023-01-04,36.59000015258789,36.97000122070313,36.02999877929688,36.25,24067700.0,0.028675863551162584,-1.410254654648824,0.5396818668975665,49.15014937292549,47.35842096272877,-1.5820217592527541,-1.4694278453817091,-2.914585393900957,-2.5186119988049356,14.32203609845813,1.4000015258789134,-0.5257608659143003,1.4605001449584947,-0.00360313316438976,2.924603423081379,0.728448505897056,2.1925517840199333,-2.8100013732910156,84.42620131575632,41.55855530887371,0.7320516390614417,1,-0.8999996185302734,-0.7600002288818359,-2.7875003814697266,-4.405000686645508,1.7700004577636719,2,0.12353103139968113,1.537301365885299,35.56999969482422,4.000105965878987,34.970001220703125,-1.8260826298243014,35.049999237060554,0.12353103139968113
10793,2023-01-05,36.97999954223633,37.150001525878906,36.209999084472656,36.900001525878906,26969600.0,0.010658633179067012,3.476180961117519,0.23528817780969158,63.38260285118854,49.72488186173672,-1.753531503758083,-1.7764499948580124,-3.182514440976405,-2.986360982189538,14.796237912569238,0.94000244140625,-0.3948838959167631,1.739999580383298,0.07089983902525887,3.409099321741337,0.9054497097042784,2.5745494510623175,-3.1362007141113253,93.51138147223864,46.71406879606927,0.8345498706790203,1,-1.1999988555908203,-1.1499996185302734,-3.177499771118164,-4.795000076293945,2.1100006103515625,3,0.08085456234394495,-1.410254654648824,36.59000015258789,1.537301365885299,35.56999969482422,4.000105965878987,34.970001220703125,0.08085456234394495
10794,2023-01-06,37.88999938964844,38.0,37.16999816894531,37.560001373291016,18780000.0,0.02460789233847227,2.018192663286609,4.1250774879595635,76.1980643769553,53.414454230980596,-2.484261976354091,-2.560169953670659,-3.9728270294263694,-3.9787094177493003,15.691610550868285,1.0200004577636719,-0.160733112442756,2.486499404907228,0.46886938369692643,4.5041294261175295,1.4776843943020808,3.495314415512375,-3.913952453613277,96.82995470735676,42.85651108002542,1.0088150106051494,1,-1.625,-2.0,-4.087499618530273,-5.704999923706055,1.1700019836425781,4,0.04275531691687884,3.476180961117519,36.97999954223633,-1.410254654648824,36.59000015258789,1.537301365885299,35.56999969482422,0.04275531691687884
10795,2023-01-09,37.54999923706055,38.0,37.41999816894531,37.9900016784668,22849900.0,-0.008973348061884101,1.521752110526927,-1.3333487463442264,73.61108004149051,56.045811889385746,-1.9179832764535973,-2.1259720887516096,-3.5126884993010137,-3.720517870127672,16.400065428561376,0.5800018310546875,0.10121739270908847,2.0174993515014634,-0.20312953810275047,4.238128241105677,0.9071849066993565,3.1278137963035704,-3.332515117187498,86.19628850827705,25.711561923186423,1.110314444802107,1,-1.2849998474121094,-1.6599998474121094,-3.3874988555908203,-5.004999160766602,1.8699989318847656,0,0.05645802862739879,2.018192663286609,37.88999938964844,3.476180961117519,36.97999954223633,-1.410254654648824,36.59000015258789,0.05645802862739879
10796,2023-01-10,37.88000106811523,37.93000030517578,37.34000015258789,37.400001525878906,15757000.0,0.008788331231947888,1.0344902428918135,-1.090901997503105,80.95237806901312,59.29678027407216,-2.032143743872254,-2.3761793756999126,-3.7313921103972802,-4.113675998574699,16.65622628756735,0.5900001525878906,0.27629734391010885,2.219501113891596,-0.2326124869741406,4.671614714757332,0.9934443134587241,3.4455579143244677,-3.4355659954345583,93.90868743513045,24.8618930073998,1.226056800432869,1,-1.6150016784667898,-1.9900016784667898,-3.322500228881829,-5.145000457763665,1.8400001525879048,1,0.02323118343728603,1.521752110526927,37.54999923706055,2.018192663286609,37.88999938964844,3.476180961117519,36.97999954223633,0.02323118343728603
10797,2023-01-11,37.95000076293945,38.099998474121094,37.43000030517578,38.060001373291016,13347000.0,0.0018479327574028037,6.052804882945829,-0.22916815678421054,79.7979752571386,62.60766641375423,-1.8323730367976694,-2.4596622006389666,-3.686340742809506,-4.236687511061987,16.437325863522283,0.6699981689453125,0.48058489052289133,2.21800079345703,-0.41626403252787014,4.85226561944193,0.9008683804645798,3.53513320644948,-3.2922317946196245,92.06361060203612,16.83684007842882,1.3171324129924484,1,-1.6350021362304688,-2.0100021362304688,-3.3924999237060547,-5.215000152587891,1.1699981689453196,2,-0.0013175029263602367,1.0344902428918135,37.88000106811523,1.521752110526927,37.54999923706055,2.018192663286609,37.88999938964844,-0.0013175029263602367
10798,2023-01-12,38.68999862670898,38.72999954223633,37.709999084472656,37.86000061035156,20376700.0,0.019499284555803742,1.2417596237282593,-7.545394645581847,80.03325959942475,65.88209902138314,-2.1616479309305916,-3.2082040758359156,-4.293546605256736,-5.027050022997791,15.60347158304991,1.0200004577636719,0.6342658208492082,2.8589986801147376,-0.06311922346932164,5.781116583698797,1.3979397283227115,4.320057631906764,-3.7568512979250457,97.43584100551374,21.900425582187097,1.4610589517920294,1,-2.0599994659423757,-2.4349994659423757,-4.0299978256225515,-5.954998016357415,-0.8499984741210866,3,-0.008529284778252877,6.052804882945829,37.95000076293945,1.0344902428918135,37.88000106811523,1.521752110526927,37.54999923706055,-0.008529284778252877
10799,2023-01-13,38.93000030517578,39.060001373291016,38.47000122070313,38.70000076293945,14155700.0,0.006203196872204719,1.4081556391152756,0.277108544482696,84.3071959608773,69.97870008576078,-2.004149601996083,-3.337357348332887,-4.389426722888743,-5.299606863861115,16.39549709579982,0.5900001525878835,0.8097567904015008,2.9200002670288114,-0.30133623566597123,6.141336769723594,1.30933201568142,4.530668518376203,-3.6171677550466086,92.44180372952928,14.833074278051697,1.6106682513473924,1,-2.029998779296875,-2.510000228881836,-4.257498741149902,-6.194999694824219,-0.9200019836425781,4,0.004109936967836125,1.2417596237282593,38.68999862670898,6.052804882945829,37.95000076293945,1.0344902428918135,37.88000106811523,0.004109936967836125
10800,2023-01-17,38.93999862670898,39.040000915527344,38.43999862670898,38.9900016784668,18354300.0,0.00025682819046535244,6.999949137887283,-0.21740500555623143,83.45071817764801,74.54260263407352,-1.5553425683421906,-3.168796292328942,-4.23126119142259,-5.336365241817951,17.440472628797476,0.6000022888183665,1.0539001868000923,2.713498687744135,-0.6886133897480491,6.115610765236319,1.0124426489980394,4.4145547264902305,-3.1775058178003803,93.023101080534,15.546674996098758,1.7010560387460925,1,-1.394998550415032,-2.519998550415032,-4.324997901916497,-6.204998016357415,-1.25,1,0.0030817347409901608,1.4081556391152756,38.93000030517578,1.2417596237282593,38.68999862670898,6.052804882945829,37.95000076293945,0.0030817347409901608
10801,2023-01-18,38.27999877929688,39.13999938964844,38.16999816894531,38.86999893188477,18201600.0,-0.016949149221577087,-1.3950606818406168,11.799282880681876,76.45161607883398,77.57609893473001,-0.5257962554905333,-2.329748442422499,-3.3902134522226675,-4.705159244734098,18.720473441714436,0.970001220703125,1.2722061053478697,1.8639989852905359,-1.5530316945912688,5.2810296651723405,0.15548364534963355,3.572514325231438,-2.1218049426623935,49.7075397197204,-26.884671432640232,1.7085153399409037,1,-0.6049995422363352,-1.8199996948242259,-3.6649980545044016,-5.54499816894532,-1.279998779296882,2,0.029780549268590306,6.999949137887283,38.93999862670898,1.4081556391152756,38.93000030517578,1.2417596237282593,38.68999862670898,0.029780549268590306
10802,2023-01-19,38.13999938964844,38.36999893188477,37.77000045776367,38.2400016784668,16010300.0,-0.0036572464501791746,2.3333545262844657,0.16949536094138945,79.53022861959691,79.37027957566427,-0.15959009072954444,-1.962743567401418,-3.087047698732249,-4.602883984654937,19.98386900495111,0.5999984741211009,1.5470379669299064,1.5159996032714815,-1.7810250877294607,4.813024294272424,-0.13251274222898957,3.1645119487719526,-1.564352775591999,30.069944993677737,-51.316325877679375,1.6485123455004724,1,0.0149993896484375,-1.6800003051757812,-3.524998664855957,-5.404998779296875,-0.7900009155273438,3,0.04142637274093719,-1.3950606818406168,38.27999877929688,6.999949137887283,38.93999862670898,1.4081556391152756,38.93000030517578,0.04142637274093719
10803,2023-01-20,39.36999893188477,39.45000076293945,37.97000122070313,38.2400016784668,22598100.0,0.032249595226007566,1.2945713052169534,-11.29971390425336,81.95268642937273,80.00968202593288,-1.1341875361154905,-2.953528760088709,-4.155566802979038,-5.851064545145114,21.685805528881346,1.479999542236321,1.8742305647723327,2.497999191284187,-0.8436960023366993,5.839694384905073,0.8271515944737402,4.168846788094633,-2.435342929245458,95.23798711177557,11.666515130901516,1.670847596810444,1,-0.9749984741211009,-2.7549991607666087,-4.669998645782478,-6.63499832153321,-2.2000007629394602,4,-0.006350012872302413,2.3333545262844657,38.13999938964844,-1.3950606818406168,38.27999877929688,6.999949137887283,38.93999862670898,-0.006350012872302413
10804,2023-01-23,40.2599983215332,40.41999816894531,39.25,39.25,30350300.0,0.022606030322435355,-1.3168319075406492,0.8938059968537054,84.9405546885276,81.26851254227033,-1.8468660035615514,-3.621219955274924,-4.880085858884755,-6.74611100825453,23.072732321538396,1.1699981689453125,2.1236081115948053,3.1289987564086914,-0.42416327014839084,6.682160782965774,1.3524177431301467,4.905579769687236,-2.9228871572458672,93.96226469415458,6.334117422210838,1.7765810132785411,1,-1.3799991607666016,-3.1599998474121094,-4.972498416900635,-7.124998092651367,-3.629997253417976,0,-0.06010924664273942,1.2945713052169534,39.36999893188477,2.3333545262844657,38.13999938964844,-1.3950606818406168,38.27999877929688,-0.06010924664273942
10805,2023-01-24,39.75,40.43999862670898,39.650001525878906,40.18999862670898,24189300.0,-0.012667619046084932,-1.4687580094294979,-0.43564292863482007,77.94119447011383,80.93393658683708,-1.1085557199895177,-2.870092109975346,-4.190680235517306,-6.235075344529811,24.763226000395676,0.789997100830071,2.244570716018231,2.372500419616699,-1.189632577250073,5.9346334164834715,0.5914339211833095,4.153566918050089,-1.8579691748742277,74.157337082312,-11.642847903718788,1.7810664984333862,1,-0.8150005340576172,-2.6400012969970703,-4.449999809265137,-6.614999771118164,-2.799999237060547,1,-0.04377362713124022,-1.3168319075406492,40.2599983215332,1.2945713052169534,39.36999893188477,2.3333545262844657,38.13999938964844,-0.04377362713124022
10806,2023-01-25,40.099998474121094,40.310001373291016,39.560001373291016,40.310001373291016,24544400.0,0.008804993059650101,6.142758532996676,0.47728080594401817,75.77093646142536,80.48648783175783,-1.2410394941768956,-2.9823541260488895,-4.397993770587149,-6.589495239584778,26.43689105387892,0.75,2.215884994390507,2.474498939514163,-1.1222034432090027,6.071201322237329,0.6761477481525802,4.272850130875746,-1.6983740886786833,87.26590315519994,1.238550655889199,1.7983511913615815,1,-1.0249996185302734,-2.989999771118164,-4.7999982833862305,-6.964998245239258,-2.8699989318847656,2,-0.06009974910516347,-1.4687580094294979,39.75,-1.3168319075406492,40.2599983215332,1.2945713052169534,39.36999893188477,-0.06009974910516347
10807,2023-01-26,40.40999984741211,40.7400016784668,39.0099983215332,39.04999923706055,22311100.0,0.007730707857534602,-1.4027783664646294,-6.476103976312873,75.48293077765464,79.98089574045004,-1.3023490822900143,-3.0211675291530184,-4.599063508809394,-6.913496999970093,28.034222715604574,1.7300033569335938,2.2437923454077833,2.514000320434569,-1.0650046106748903,6.093005251544028,0.7244978548798429,4.303502785989295,-1.6007006137163842,88.0865784650046,2.8817344504890627,1.789502465554728,1,-1.154998779296875,-3.1499996185302734,-4.914999008178711,-7.274999618530273,-3.329998016357422,3,-0.08438504974729633,6.142758532996676,40.099998474121094,-1.4687580094294979,39.75,-1.3168319075406492,40.2599983215332,-0.08438504974729633
10808,2023-01-27,39.599998474121094,40.38999938964844,39.52999877929688,40.18000030517578,20776700.0,-0.020044577489472304,-1.38888653414151,-0.4264717432036711,62.89592603972123,77.60186574921048,-0.3907845532643037,-1.9172458307137816,-3.690843043833972,-6.104145666230998,29.74670206710499,0.8800010681152273,2.185319187844577,1.4549989700317383,-1.846530983157841,4.7565289232213175,-0.19576600656304777,3.1057639466265243,-0.5900001525878906,34.103988886683865,-47.580177963715514,1.6507649765947885,1,-0.3449974060058594,-2.339998245239258,-3.9699974060058594,-6.464998245239258,-3.4099998474121165,4,-0.056818184007516925,-1.4027783664646294,40.40999984741211,6.142758532996676,40.099998474121094,-1.4687580094294979,39.75,-0.056818184007516925
10809,2023-01-30,39.2400016784668,39.52000045776367,38.93999862670898,39.11000061035156,19014700.0,-0.009090828523378836,-1.468066456184163,-0.22413906500749783,62.70679693630772,75.29698561128377,0.019903413808592063,-1.2935717984752486,-3.2396209001900473,-5.73061243516694,31.20036660897243,0.6599998474121165,2.141693736416393,0.8855020523071317,-2.1063349907193896,3.877339095333653,-0.6104164692061289,2.3814205738203924,1.5,16.66680795151137,-61.78438304517438,1.4959185215132613,1,0.0149993896484375,-1.6650009155273438,-3.552501678466797,-6.105001449584961,-3.3400001525878906,0,-0.05275238075887778,-1.38888653414151,39.599998474121094,-1.4027783664646294,40.40999984741211,6.142758532996676,40.099998474121094,-0.05275238075887778
10810,2023-01-31,39.349998474121094,39.41999816894531,39.08000183105469,39.25,26005900.0,0.0028031801974834902,1.8333280350955272,0.7692127116405998,61.430792788014664,73.62800524563718,-0.0288529615961437,-1.1158138627300431,-3.2455619546879433,-5.830127826428907,32.909191282450195,0.339996337890625,2.0442033323242157,0.7764989852905302,-1.7820631906973432,3.3350611612784036,-0.5027821027034065,2.055780073284467,1.3540031433105497,22.777730682829958,-51.499147914641,1.2792810879939356,1,-0.09499740600585938,-1.7749977111816406,-3.6624984741210938,-6.214998245239258,-3.8799972534179688,1,-0.06912318961828423,-1.468066456184163,39.2400016784668,-1.38888653414151,39.599998474121094,-1.4027783664646294,40.40999984741211,-0.06912318961828423
10811,2023-02-01,39.97000122070313,40.29999923706055,38.68000030517578,39.099998474121094,17815100.0,0.015756105987902114,1.1176473521491972,8.700160219729986,64.46993408435962,71.95463918616637,-0.42903612083542697,-1.4643563195070897,-3.7611856486141804,-6.426197503139761,34.418652470238065,1.6199989318847656,1.9121364579872306,1.176501655578619,-1.0266466822621894,3.3796499934194273,0.07492748665821836,2.2780758244990196,0.6987203369140573,62.62136192008805,-9.017078460459459,1.1015741689204026,2,-0.6149997711181712,-2.335000991821296,-4.282501220703132,-6.835000991821296,-4.6599998474121165,2,-0.07555667664576948,1.8333280350955272,39.349998474121094,-1.468066456184163,39.2400016784668,-1.38888653414151,39.599998474121094,-0.07555667664576948
10812,2023-02-02,41.11000061035156,41.150001525878906,39.72999954223633,39.849998474121094,21445700.0,0.02852137490198392,1.1193996709121654,1.4482737453193255,66.39569197274304,70.22608424654085,-1.2331108695503303,-2.3698706443166486,-4.7891441783198445,-7.552317008401097,35.20859337907117,1.4200019836425781,1.8272364551164557,2.09050102233887,-0.08810763881218264,4.269109683489923,1.0011966917633472,3.179805352914393,-2.4300003051757812,98.38053053609597,28.765800347327982,1.089304330575525,2,-1.1949996948242188,-3.270000457763672,-5.4225006103515625,-7.975000381469727,-5.600002288818359,3,-0.09438095379493239,1.1176473521491972,39.97000122070313,1.8333280350955272,39.349998474121094,-1.468066456184163,39.2400016784668,-0.09438095379493239
10813,2023-02-03,39.97000122070313,40.86000061035156,39.79999923706055,40.810001373291016,20404400.0,-0.027730463943641426,1.25532536574478,-0.6666656574892013,56.28020547787433,67.04160100091272,0.0010608939617426927,-1.048120138355415,-3.54320504405986,-6.409077295742328,35.92679777630049,1.3100013732910156,1.802839143987093,0.801001548767097,-1.1906643491694169,2.792667446703611,-0.19483140020115997,1.7968344977353539,-1.2900009155273509,52.2267319025912,-13.901525191521088,0.9958329489682559,2,-0.055000305175788355,-2.1300010681152415,-4.557501792907722,-6.835000991821296,-4.690002441406257,4,-0.07230421069268123,1.1193996709121654,41.11000061035156,1.1176473521491972,39.97000122070313,1.8333280350955272,39.349998474121094,-0.07230421069268123
10814,2023-02-06,39.5099983215332,39.790000915527344,39.2599983215332,39.54999923706055,14255600.0,-0.011508703655772279,1.0384547668652249,0.0476201288822489,53.26460466083702,64.29975768877085,0.3838546466167472,-0.48541566962006755,-3.004601866941286,-5.912869337238938,35.922213867584965,0.710002899169929,1.7721950895167637,0.25999870300292827,-1.64242083746241,2.1624182434682666,-0.6912110672297445,1.211208473235601,-0.7805979919433597,33.60314194991166,-27.92005311054377,0.9512097702326696,2,0.4050025939941406,-1.6699981689453125,-4.2999982833862305,-5.564997673034668,-3.6199989318847656,0,-0.08402935550151125,1.25532536574478,39.97000122070313,1.1193996709121654,41.11000061035156,1.1176473521491972,39.97000122070313,-0.08402935550151125
10815,2023-02-07,39.66999816894531,39.88999938964844,39.02000045776367,39.33000183105469,17929000.0,0.004049604004283447,1.2307699831761807,-8.49971390425329,58.44471513513207,62.374621985849366,0.23614643965150606,-0.5043029346894059,-3.0963839726477147,-6.05149302741637,35.81040473678615,0.8699989318847656,1.6067503647730632,0.31399860382079936,-1.4182271153065642,2.046224322948163,-0.5521142557428789,1.1801114633844776,-0.8921858154296842,40.08086536441924,-21.989429687172986,0.8661128595636801,2,0.24500274658203125,-1.8299980163574219,-4.45999813079834,-5.709997177124023,-3.4299964904785156,1,-0.09503395051874886,1.0384547668652249,39.5099983215332,1.25532536574478,39.97000122070313,1.1193996709121654,41.11000061035156,-0.09503395051874886
10816,2023-02-08,38.7599983215332,39.400001525878906,38.52999877929688,39.22999954223633,19689100.0,-0.022939246015001857,1.148141171151637,-1.3823714208778386,53.444439970414884,59.925900785044945,1.0460849290116911,0.5006742199170731,-2.131202798282821,-5.117687033127879,35.57991942276696,1.1399993896484304,1.281826531805926,-0.6400011062622042,-2.2551142282849383,0.97511201576053,-1.4475576672735713,0.1675554547491629,2.390003204345703,8.778599279576001,-54.9708882150284,0.8075565610113681,2,1.0800018310546875,-0.8149967193603516,-3.5499982833862305,-4.799997329711914,-2.729999542236321,2,-0.08488124982715273,1.2307699831761807,39.66999816894531,1.0384547668652249,39.5099983215332,1.25532536574478,39.97000122070313,-0.08488124982715273
10817,2023-02-09,37.900001525878906,39.41999816894531,37.86999893188477,39.31999969482422,20396100.0,-0.022187740786782317,-1.0945888126524048,3.021264852931628,41.483206699727354,57.54670974726785,1.6903546151101736,1.430052683055827,-1.2229458746163289,-4.246946169949609,34.969024872876204,1.5499992370605398,1.0267664771965883,-1.4974979400634751,-3.122187511507306,0.12719163138035583,-2.309842725785394,-0.6851531543415561,3.1975999450683616,1.0034306739760166,-56.335535576262515,0.812344785721917,2,1.6099987030029297,0.6899986267089844,-2.6425018310546875,-3.940000534057617,-1.470001220703125,3,-0.06833773214545613,1.148141171151637,38.7599983215332,1.2307699831761807,39.66999816894531,1.0384547668652249,39.5099983215332,-0.06833773214545613
10818,2023-02-10,38.36000061035156,38.38000106811523,37.88000106811523,37.900001525878906,16100100.0,0.012137178521181902,1.0000000000000568,-0.32394343495126854,38.41463840128695,54.84758102115443,1.1577098233311673,0.9950817263823097,-1.624798391233,-4.692459187916313,33.94160111129085,0.5,0.7829684176039109,-1.0209989547729492,-2.6822336554001893,0.6402357458542909,-1.8516163050865728,-0.19038160445932562,2.6084967590332084,24.257503337859085,-27.27366882336991,0.8306173503136214,2,1.1499996185302734,0.31999969482421875,-2.6000003814697266,-4.399999618530273,-1.3699989318847656,4,-0.07429620029904993,-1.0945888126524048,37.900001525878906,1.148141171151637,38.7599983215332,1.2307699831761807,39.66999816894531,-0.07429620029904993
10819,2023-02-13,39.09000015258789,39.2599983215332,38.16999816894531,38.16999816894531,18378700.0,0.019030227597007343,-1.3695604400160881,2.0000082928366476,46.08075837319815,53.14202164173037,0.4516955408779495,0.29268993663048093,-2.3243658344408757,-5.393681071359602,32.93009507078521,1.0900001525878906,0.5218860963877745,-0.298999404907228,-1.952612915295738,1.3546141054812821,-1.125806160101483,0.5278073502870271,1.7545572792968827,60.3960863481079,11.242542767670912,0.8268067551942546,2,0.4200000762939453,0.06999969482421875,-3.2849998474121094,-5.129999160766602,-2.8899993896484375,0,-0.09746741771344758,1.0000000000000568,38.36000061035156,-1.0945888126524048,37.900001525878906,1.148141171151637,38.7599983215332,-0.09746741771344758
10820,2023-02-14,39.060001373291016,39.27000045776367,38.52999877929688,38.900001525878906,18006800.0,-0.0007674284773542261,1.5517386528810684,0.17391250264333072,43.580260576961564,50.82094680757504,0.48749782814972775,0.35008923901236955,-2.252050429321997,-5.31658437843403,31.90824172589829,0.7400016784667898,0.41540145440977483,-0.33499832153320597,-1.9826120176126452,1.3126153745462332,-1.1588051695729291,0.4888085265065172,1.6655737185937554,76.7743888482807,31.101665039086114,0.8238068480397198,2,0.4499988555908203,0.1849994659423828,-2.982501983642578,-5.040000915527344,-3.0900001525878906,1,-0.08115724199155316,-1.3695604400160881,39.09000015258789,1.0000000000000568,38.36000061035156,-1.0945888126524048,37.900001525878906,-0.08115724199155316
10821,2023-02-15,39.41999816894531,39.52000045776367,38.72000122070313,39.20000076293945,16747700.0,0.009216507501212279,2.8095021843579646,1.3749850988245953,43.926362679390444,48.324354663869194,0.046129482108170805,0.0841940370538623,-2.551135059948784,-5.623239312436752,31.281703872439348,0.7999992370605398,0.3420240468072535,-0.032001495361328125,-1.5938435041059549,1.5298405133832986,-0.812922499733645,0.7489195090109888,1.1913538765394591,93.93926082795035,51.41613812768081,0.7809210043723146,2,-0.05499839782714844,-0.17499732971191406,-3.342498779296875,-5.399997711181641,-3.5,2,-0.08066962552483536,1.5517386528810684,39.060001373291016,-1.3695604400160881,39.09000015258789,1.0000000000000568,38.36000061035156,-0.08066962552483536
10822,2023-02-16,39.72000122070313,39.9900016784668,38.79999923706055,38.849998474121094,23909500.0,0.007610427846091561,-1.453610193487494,3.9546045672868835,50.78535913615992,47.71381618145649,-0.5272233527637837,-0.09630780401877104,-2.7625951136503417,-5.857555141567708,31.294917729858746,1.19000244140625,0.2800514089146091,0.18900146484375568,-1.2482894452073339,1.6262923748948452,-0.5296439901817891,0.9076469198693005,0.7816967002376387,87.20377347574903,41.81396793188409,0.7186454550255458,2,-0.7900009155273509,-0.43000030517578836,-3.6425018310546946,-5.70000076293946,-3.319999694824226,3,-0.09290036072513819,2.8095021843579646,39.41999816894531,1.5517386528810684,39.060001373291016,-1.3695604400160881,39.09000015258789,-0.09290036072513819
10823,2023-02-17,39.11999893188477,39.79999923706055,38.97000122070313,39.709999084472656,13992800.0,-0.0151057973408526,1.1558377218839455,-0.6781589539869901,49.23856098725179,47.26647799550256,-0.06758054413194259,0.5101610191895176,-2.0669458965301715,-5.17951894103534,30.601473021956505,0.8299980163574148,0.11728254853976239,-0.39850082397460085,-1.8459995684544381,1.0489979205052364,-1.122250196214523,0.32524854826532135,1.2764310294937573,52.197743464199945,3.0435294771640855,0.7237493722399191,2,-0.18999862670899148,0.3100013732910085,-2.9925003051757884,-5.049999237060554,-2.6699981689453196,4,-0.06876274795898596,-1.453610193487494,39.72000122070313,2.8095021843579646,39.41999816894531,1.5517386528810684,39.060001373291016,-0.06876274795898596
10824,2023-02-21,37.84000015258789,38.70000076293945,37.790000915527344,38.47000122070313,18765000.0,-0.03271980609011771,-1.4931518302719933,1.0677981443765807,41.65746713353508,45.40122821754734,1.0623325512427613,1.6860061931523376,-0.6993661167587817,-3.8180778745035653,28.842347173564264,1.329998016357429,-0.20642957011590113,-1.557499694824216,-3.14210797522113,0.02710858557269802,-2.3498038350226764,-0.7651955546257554,2.455372567610887,2.2726918055129293,-48.14351739032636,0.7923041401984577,2,1.0500011444091797,1.6200008392333984,-1.397500991821289,-3.4549999237060547,-0.8899993896484375,1,-0.02246296169908879,1.1558377218839455,39.11999893188477,-1.453610193487494,39.72000122070313,2.8095021843579646,39.41999816894531,-0.02246296169908879
10825,2023-02-22,38.0099983215332,38.2599983215332,37.58000183105469,37.70000076293945,16612100.0,0.004492552015322504,-1.4727350913454202,-0.492058782568674,38.604627230656675,43.752360135351985,0.7063843538035925,1.453488801747703,-0.7892855073195619,-3.9191888347285584,26.89901963006512,0.6799964904785156,-0.3776858048526819,-1.3005014419555678,-2.991137883662148,0.3901349997510124,-2.1458196628088615,-0.45518322110227416,2.1350520903852868,17.842179157822425,-29.748336389094714,0.8453182208532911,2,0.7750034332275391,1.3550033569335938,-1.3499975204467773,-3.4599971771240234,-0.8599967956542969,2,-0.04761898549120325,-1.4931518302719933,37.84000015258789,1.1558377218839455,39.11999893188477,-1.453610193487494,39.72000122070313,-0.04761898549120325
10826,2023-02-23,37.68999862670898,38.13999938964844,37.43999862670898,38.02999877929688,17699200.0,-0.008418829491053659,1.4999965940286764,-1.0967833234889217,28.02053857872528,42.25650812190731,0.9595498803215179,1.669263963687122,-0.40255763077825435,-3.519807345991744,24.922133905614853,0.7000007629394602,-0.5072030016222868,-1.5000011444091896,-3.2940853267098973,0.294083037891518,-2.3970432355595435,-0.6029590532588358,2.2498478987404056,9.803909835624117,-30.066478099360765,0.8970420911503553,2,1.0250015258789134,1.605001449584968,-0.707498550415032,-3.1399974822997976,0.2200012207031321,3,-0.045635379906513895,-1.4727350913454202,38.0099983215332,-1.4931518302719933,37.84000015258789,1.1558377218839455,39.11999893188477,-0.045635379906513895
10827,2023-02-24,37.0,37.29999923706055,36.88999938964844,37.0099983215332,18159200.0,-0.018307207531178094,-2.5652231602341895,0.02940681484140841,29.74076691608805,41.292744623551876,1.6857301231644257,2.2036790515985274,0.30884159396217115,-2.73606946438764,23.529505509239854,0.7999992370605398,-0.7321406156082517,-2.0194997787475586,-3.9669839650753502,-0.07201559241976696,-2.993241871911458,-1.0457576855836592,2.6898617355753416,3.7800899010144997,-33.101016326393896,0.9737420931638973,2,1.4400005340576172,2.020000457763672,0.06749916076660156,-2.4099998474121094,1.0099983215332031,4,-0.029189238677153728,1.4999965940286764,37.68999862670898,-1.4727350913454202,38.0099983215332,-1.4931518302719933,37.84000015258789,-0.029189238677153728
10828,2023-02-27,37.349998474121094,37.56999969482422,37.11999893188477,37.25,17514600.0,0.009459418219488924,-1.5000000000000593,-10.001526135062953,35.04153112232042,40.066163817898804,1.3157627296731746,1.7670721061550907,-0.021373196043953158,-3.010099081288317,22.011022304782777,0.5699996948242188,-0.8471556240499964,-1.5570013046264677,-3.619826678606927,0.5058240693539915,-2.5884139916166973,-0.5255886176362381,2.00387977994302,25.4142947768193,-11.39064136462989,1.0314126869902285,2,1.0900020599365234,1.6700019836425781,-0.042499542236328125,-2.759998321533203,0.4200019836425781,0,-0.025434992959917135,-2.5652231602341895,37.0,1.4999965940286764,37.68999862670898,-1.4727350913454202,38.0099983215332,-0.025434992959917135
10829,2023-02-28,37.16999816894531,37.400001525878906,36.81999969482422,37.02000045776367,24474300.0,-0.004819285476022173,-1.1091004931370032,1.5,32.734783341763645,38.8611107917657,1.3351774549146853,1.8804533532628795,0.22057066305499973,-2.7601535443283467,21.241953757440747,0.5800018310546875,-0.7752314058550454,-1.6335014343261705,-3.8294052327927943,0.5624023641404534,-2.731453333559486,-0.535549535092855,1.8882146213889186,24.305472771247754,-11.585858151966644,1.0979518992333128,2,1.2350025177001953,1.81500244140625,0.33500194549560547,-2.254998207092285,0.75,1,-0.01937039121533779,-1.5000000000000593,37.349998474121094,-2.5652231602341895,37.0,1.4999965940286764,37.68999862670898,-0.01937039121533779
10830,2023-03-01,36.63000106811523,37.08000183105469,36.34000015258789,36.88000106811523,17280400.0,-0.014527767754404675,1.2769228963460657,-1.666692098369828,34.49780834970454,37.81349364402282,1.6698301632699284,2.325454112570931,0.8413696389586036,-2.1486493835237965,20.598057017122855,0.8299980163574219,-0.7228740266232165,-2.037498664855967,-4.4198895320587255,0.3448922023467915,-3.2286940984573462,-0.8463032312545877,2.1148618888475994,16.111168802544434,-22.250969897951528,1.1911954336013808,3,1.5349998474121165,2.114999771118171,1.3599977493286204,-0.8550024032592702,1.05999755859375,2,0.008736000149963674,-1.1091004931370032,37.16999816894531,-1.5000000000000593,37.349998474121094,-2.5652231602341895,37.0,0.008736000149963674
10831,2023-03-02,36.95000076293945,37.02999877929688,36.38999938964844,36.400001525878906,13626300.0,0.008736000149963674,-1.245598067231977,-2.1999969482421875,42.496033130665964,36.892457421190166,1.0757410128169198,1.8631264316619536,0.6114247193432689,-2.3835379408172557,19.27629822415418,0.6399993896484446,-0.8006160391738817,-1.5664989471435575,-3.98385971362962,0.850861819342505,-2.7751793303865924,-0.3578185639005227,1.4100841453233812,49.59356401405546,6.237052113313858,1.2086803832430317,3,1.1199989318847656,1.7950000762939453,1.0724983215332031,-1.1400012969970703,1.279998779296875,3,0.005412740427871654,1.2769228963460657,36.63000106811523,-1.1091004931370032,37.16999816894531,-1.5000000000000593,37.349998474121094,0.005412740427871654
10832,2023-03-03,37.22999954223633,37.38999938964844,37.0,37.2400016784668,16776900.0,0.007577774655358471,1.516144910415436,-0.018185727463777664,40.81298463015679,35.95628227040182,0.45303228445067845,1.3465836818248391,0.4430324685439473,-2.5634789817507055,17.20407510782216,0.4399986267089844,-0.856802882100034,-1.0925001144409165,-3.2413491309900735,1.0563489021082404,-2.1669246227154915,-0.01807560616634163,0.8068718051185186,72.35770088420374,25.487081824448254,1.074424508274577,3,0.29000091552734375,1.5150012969970703,0.8624992370605469,-1.4200000762939453,1.1500015258788991,4,0.018264848604264472,-1.245598067231977,36.95000076293945,1.2769228963460657,36.63000106811523,-1.1091004931370032,37.16999816894531,0.018264848604264472
10833,2023-03-06,37.08000183105469,37.63000106811523,37.02000045776367,37.61999893188477,12422100.0,-0.004028947435561259,1.1785682658837773,53.98817696415021,31.956889035906954,34.87844025955425,0.3165092462586827,1.3375453105695954,0.6913324906509501,-2.3110445341262533,14.92411408837882,0.6100006103515554,-0.9599553981726601,-1.0979978561401396,-3.1675926334228564,0.9715969211425772,-2.132795244781498,-0.06320046749878117,0.685370125137446,57.364430486802654,11.700528834635065,1.0347973886413568,3,0.21999740600585938,1.664999008178711,1.1774988174438477,-0.6300010681152344,0.55999755859375,0,0.02508081026305775,1.516144910415436,37.22999954223633,-1.245598067231977,36.95000076293945,1.2769228963460657,36.63000106811523,0.02508081026305775
10834,2023-03-07,36.18999862670898,37.209999084472656,35.939998626708984,37.06999969482422,20070100.0,-0.024002242729134093,1.1896562496917,1.6296403568880298,27.682690390986224,33.66489172181309,1.0592359478537148,2.072318343402898,1.64972340054576,-1.315554761920545,13.619417376969839,1.2700004577636719,-1.197233868632594,-1.8220010757446374,-3.972747092273579,0.32874494078430416,-2.8973740840091082,-0.7466280674801666,1.44000244140625,14.79287803820976,-25.82306790972523,1.0753730082644715,3,0.8500003814697337,2.355001449584968,2.067502021789558,0.5950031280517649,1.8600006103515696,1,0.04365852144267901,1.1785682658837773,37.08000183105469,1.516144910415436,37.22999954223633,-1.245598067231977,36.95000076293945,0.04365852144267901
10835,2023-03-08,35.900001525878906,36.47000122070313,35.61000061035156,36.45000076293945,17450000.0,-0.008013183526789258,1.915255552322716,0.6249983744207469,22.327039875626454,33.032280754802116,1.1381421001436536,2.1770117637632325,2.0145303499720484,-0.92084616689516,12.652400899764388,0.8600006103515696,-1.4071167385347252,-1.9234983444213896,-4.1226871269022425,0.27569043805946336,-3.0230927356618125,-0.8239039531809667,1.729999542236321,14.356477713297288,-18.708306651516672,1.0995943912404251,3,0.7199993133544922,2.479999542236328,2.5149993896484375,1.0749988555908203,2.05999755859375,2,0.05626731357128967,1.1896562496917,36.18999862670898,1.1785682658837773,37.08000183105469,1.516144910415436,37.22999954223633,0.05626731357128967
10836,2023-03-09,35.470001220703125,36.13000106811523,35.33000183105469,36.0,14273800.0,-0.011977723869059154,1.025312177079026,0.9636354808952761,17.257269683632458,31.645225506751494,1.3635064099120697,2.4747792437193112,2.505570154735395,-0.41216113974711277,12.320464044201097,0.7999992370605398,-1.4628500732559857,-2.1889987945556655,-4.577293547502151,0.19929595839082026,-3.383146171028905,-0.9948514180824262,1.7559997558593707,6.086932003827986,-19.29809991417656,1.1941473764732424,3,1.010000228881836,2.770000457763672,2.9449996948242188,1.5049991607666016,2.6199989318847656,3,0.0625880273359023,1.915255552322716,35.900001525878906,1.1896562496917,36.18999862670898,1.1785682658837773,37.08000183105469,0.0625880273359023
10837,2023-03-10,35.310001373291016,35.58000183105469,34.990001678466804,35.2400016784668,20414500.0,-0.00451084978589511,-1.070177082357377,-0.13207520009212875,18.512353338781168,29.808650197469355,1.406475456290643,2.562157053027292,2.7305220810599593,-0.17073404718897223,12.815267672435288,0.5900001525878835,-1.5195031767813916,-2.219498634338379,-4.82387062775112,0.38487335907436204,-3.5216846310447494,-0.9173126376320084,1.5367997741699213,12.12120336386998,-9.464390435209122,1.302185996706372,3,1.0,2.760000228881836,3.184999465942383,1.664999008178711,2.9599990844726562,4,0.08269606500650095,1.025312177079026,35.470001220703125,1.915255552322716,35.900001525878906,1.1896562496917,36.18999862670898,0.08269606500650095
10838,2023-03-13,35.5099983215332,35.95000076293945,34.939998626708984,35.29999923706055,22182100.0,0.005664031165783845,-1.1720468920482046,3.0,26.559271505896362,29.122482215706324,1.025912047012227,2.25322132945211,2.611390809357232,-0.299608824138069,13.170230013817767,1.0100021362304688,-1.4673985953013045,-1.8770015716552706,-4.599253317121828,0.8452501738112872,-3.238127444388553,-0.5158756989219881,0.9654429321289086,25.110113651067863,1.0368891933785207,1.3611258727332791,3,0.7750015258789062,2.3900012969970703,3.367502212524414,1.6700019836425781,2.740001678466797,0,0.08082238474344439,-1.070177082357377,35.310001373291016,1.025312177079026,35.470001220703125,1.915255552322716,35.900001525878906,0.08082238474344439
10839,2023-03-14,35.279998779296875,36.0099983215332,34.93000030517578,35.97999954223633,27424100.0,-0.006477036133703651,1.842106319863072,-3.3333514986376023,22.862759284412633,27.829698986229445,1.0723950625988437,2.30113007944221,2.907388372519897,0.002015195141424897,12.770322539899517,1.0799980163574219,-1.402214049094482,-1.9165010452270508,-4.6700269178896505,0.837024827435549,-3.293263981558347,-0.5397381088957545,0.8883539489746113,22.727160132969264,-2.04608599740995,1.3767629363312983,3,1.0000019073486328,2.180002212524414,3.597501754760742,2.1850013732910156,2.450000762939453,1,0.06689344365103733,-1.1720468920482046,35.5099983215332,-1.070177082357377,35.310001373291016,1.025312177079026,35.470001220703125,0.06689344365103733
10840,2023-03-15,35.88999938964844,35.9900016784668,34.630001068115234,35.029998779296875,22670200.0,0.017290267331571574,1.5660263284798146,-1.22857096146615,33.082676575340884,26.783770480082215,0.38709329528906267,1.5193626006589511,2.374413749443562,-0.5263384852532482,12.43732459887408,1.3600006103515625,-1.4040191788014766,-1.1480003356933608,-3.813408656718906,1.5174079853321842,-2.480704496206137,0.18470382481941527,-0.9599990844726562,83.99988810221394,54.96474949215012,1.3327041605127732,3,0.24000167846679688,1.4200019836425781,2.9875011444091797,1.5750007629394531,1.8500022888183594,2,0.060183892007396045,1.842106319863072,35.279998779296875,-1.1720468920482046,35.5099983215332,-1.070177082357377,35.310001373291016,0.060183892007396045
10841,2023-03-16,36.2400016784668,36.310001373291016,35.40999984741211,35.40999984741211,22245100.0,0.009752084000294259,-1.168673591322732,0.9651177232483454,42.369482372316604,26.956714673655526,-0.08293524355996595,0.9685666961616519,2.0877499106061634,-0.7929473976588639,11.732627871767907,0.9000015258789062,-1.3688960524566767,-0.6389982223510771,-3.0756988658237887,1.7977024211216346,-1.8573485440874293,0.5793520993852752,-1.6100006103515625,95.83335225543935,60.97621990714043,1.2183503217363543,3,-0.1100006103515625,1.0699996948242188,2.6374988555908203,1.2249984741210938,0.9699974060058594,3,0.04746129487703232,1.5660263284798146,35.88999938964844,1.842106319863072,35.279998779296875,-1.1720468920482046,35.5099983215332,0.04746129487703232
10842,2023-03-17,36.02999877929688,36.209999084472656,35.630001068115234,35.86999893188477,51723700.0,-0.005794781717537667,1.2307596376041396,0.19277047522750254,36.36362919853474,27.446352469503058,-0.06822830007833147,0.9359355341910174,2.3270742150729404,-0.5002450029456185,10.619548685859135,0.6100006103515625,-1.3241877223377756,-0.6645009994506736,-2.7252561562292854,1.3962541573279381,-1.6948785778399795,0.36587657893863224,-1.3999977111816477,83.33318195648563,45.328440279389056,1.0303775783893059,3,-0.10999870300293679,1.2800025939941335,2.862502098083489,1.4350013732910085,0.8700027465820241,4,0.05717461679390068,-1.168673591322732,36.2400016784668,1.5660263284798146,35.88999938964844,1.842106319863072,35.279998779296875,0.05717461679390068
10843,2023-03-20,36.43000030517578,36.540000915527344,36.15999984741211,36.18999862670898,16516500.0,0.011101902287844245,-1.5333468967358823,1.5000119209403682,42.687764616479505,29.11358293900231,-0.6371299026129194,0.34158640401340534,1.9490739214763906,-0.8239617576339029,9.290954363877937,0.5100021362304616,-1.3707851566778189,-0.1299995422363267,-1.846605147920556,1.5866060634479027,-0.9883023450784449,0.7283032606057915,-1.7327992248535153,94.24080528065988,52.25172732278365,0.858302802842115,3,-0.8449993133544922,0.8800010681152344,2.619999885559082,1.0349998474121094,0.09000015258789062,0,0.05050782698803524,1.2307596376041396,36.02999877929688,-1.168673591322732,36.2400016784668,1.5660263284798146,35.88999938964844,0.05050782698803524
10844,2023-03-21,36.9900016784668,37.09000015258789,36.66999816894531,36.77000045776367,17058200.0,0.015371983766123032,1.0000181653042688,0.9166653421282411,53.54331181684662,32.58205759913788,-1.197664030915405,-0.3007809798951939,1.3886981598202368,-1.311311745081504,9.083843766475594,0.6599998474121094,-1.4209917574130202,0.4725017547607422,-1.150190371509069,2.0951938810305535,-0.33884430837416346,1.2838478178956478,-2.1822326080322227,95.93501986434559,48.57932923576472,0.8113460631349065,3,-1.1300010681152344,0.31999969482421875,2.1049985885620117,0.47499847412109375,3.279998779296875,1,0.03406321341874108,-1.5333468967358823,36.43000030517578,1.2307596376041396,36.02999877929688,-1.168673591322732,36.2400016784668,0.03406321341874108
10845,2023-03-22,36.20000076293945,37.2599983215332,36.16999816894531,37.099998474121094,16159200.0,-0.021357147328469384,-1.2708267933990043,-4.090875988347898,43.24324695855383,35.46938840746248,-0.4030142650829447,0.3654011033914344,2.1800979863380405,-0.45155766888085225,9.2853269994616,1.0900001525878906,-1.4323576257889883,-0.22699928283691406,-1.693596916501889,1.2395983508280608,-0.9602980996694015,0.5062995339955734,-1.2096532059326108,42.70278741190104,-4.189314226478977,0.7332988168324863,3,-0.2550010681152344,1.1100006103515625,3.1349992752075195,1.2649993896484375,5.16999816894532,2,0.042265158758318266,1.0000181653042688,36.9900016784668,-1.5333468967358823,36.43000030517578,1.2307596376041396,36.02999877929688,0.042265158758318266
10846,2023-03-23,35.970001220703125,36.47999954223633,35.63999938964844,36.11000061035156,20323000.0,-0.0063535783809097746,-1.0999923706345724,0.15555527298466912,38.545477748886256,37.69529111969638,-0.10575196254461616,0.48479131048544843,2.3982140943113137,-0.15993880316088394,9.83713458240208,0.8400001525878906,-1.3322533849589462,-0.37099895477295064,-1.7230016717927583,0.981003762246857,-1.047000313282851,0.30500240373694965,-0.7526885872436466,20.858940214465918,-21.869596907186725,0.6760013585099036,3,-0.02500152587890625,1.3400001525878906,3.407499313354492,1.4949989318847656,5.6699981689453125,3,0.049207684117200445,-1.2708267933990043,36.20000076293945,1.0000181653042688,36.9900016784668,-1.5333468967358823,36.43000030517578,0.049207684117200445
10847,2023-03-24,35.91999816894531,36.13000106811523,35.279998779296875,35.70000076293945,20371000.0,-0.001390132056182214,1.6562438533018196,-1.57141689373297,39.25924356094319,39.10639912581269,0.04456522084264947,0.47403899901823365,2.4332510166654373,-0.04766230185510523,10.685905251896616,0.8500022888183523,-1.1672584563179669,-0.3670019149780259,-1.6942246282495859,0.960220798293534,-1.0306132716138023,0.2966094416577505,1.3400001525878906,32.32320897032049,-8.200629731827618,0.6636113566357783,3,0.02500152587890625,1.3900032043457031,3.3850021362304688,1.5450019836425781,5.280002593994141,4,0.03591316763046537,-1.0999923706345724,35.970001220703125,-1.2708267933990043,36.20000076293945,1.0000181653042688,36.9900016784668,0.03591316763046537
10848,2023-03-27,36.400001525878906,36.61999893188477,36.16999816894531,36.18000030517578,16333800.0,0.013363123090261775,-2.7499205289593065,1.0000173397374763,52.1042335415997,42.355451821055695,-0.33069024381884304,-0.08515064341685985,1.9196946493599114,-0.45861568370924033,11.5059141767141,0.7000007629394602,-0.902838459240165,0.16050128936767294,-1.0710915738704827,1.3920941526058286,-0.45529514225140133,0.7762977209867472,0.8203968048095689,56.56580835958347,12.258951126517275,0.6157964316190769,3,-0.4550018310546875,0.8149986267089844,2.7099990844726562,1.0649986267089844,4.489997863769531,0,0.013736263160442963,1.6562438533018196,35.91999816894531,-1.0999923706345724,35.970001220703125,-1.2708267933990043,36.20000076293945,0.013736263160442963
10849,2023-03-28,36.45000076293945,36.790000915527344,36.349998474121094,36.40999984741211,11818100.0,0.001373605356170149,-4.499904634751097,0.1818213344430573,55.78945170484435,44.87842683544497,-0.22045442941828242,-0.20222410800541013,1.8282944518674356,-0.43569910193834005,12.121738722543704,0.44000244140625,-0.6369643251646835,0.2465003967285142,-0.910397807848625,1.4033986013056534,-0.33194870556005185,0.8249494990170803,0.7315895767211913,59.091022936354264,10.54142540587003,0.5784491022885686,3,-0.18000221252441406,0.21500015258789062,2.729999542236328,1.0149993896484375,3.770000457763679,1,0.0019204305448297099,-2.7499205289593065,36.400001525878906,1.6562438533018196,35.91999816894531,-1.0999923706345724,35.970001220703125,0.0019204305448297099
10850,2023-03-29,36.95000076293945,36.9900016784668,36.72999954223633,36.83000183105469,14579700.0,0.01371742083770755,1.6000114440481412,2.999904634751097,65.35265686719111,47.43211289043103,-0.61941930889855,-0.7136084076513356,1.2915276119009178,-0.8487569111262587,12.206812220038236,0.5400009155273438,-0.4506788076724604,0.7305004119873075,-0.459608288770049,1.920609112744664,0.13544606160863282,1.3255547623659822,0.19355774551391391,97.66076913982069,41.93307860905793,0.5950543503786782,3,-0.6800022125244141,-0.5050010681152344,2.2250003814697266,0.5149993896484375,3.479999542236328,2,0.08985114008858552,-4.499904634751097,36.45000076293945,-2.7499205289593065,36.400001525878906,1.6562438533018196,35.91999816894531,0.08985114008858552
10851,2023-03-30,37.150001525878906,37.400001525878906,36.97000122070313,37.38999938964844,14922200.0,0.005412740427871654,2.30766747850577,-2.0,68.9299957693072,51.05059806496131,-0.7562941555953486,-0.9463786889131711,1.0776030057472497,-0.9513072344945854,12.16360788302796,0.4500007629394531,-0.2014995026261559,0.9205011367797837,-0.2984635220537868,2.1394657956133543,0.3110188073629985,1.529983466196569,-1.8700027465820312,88.20756244759296,25.850091825347967,0.6094823294167847,3,-0.8100013732910156,-0.7650012969970703,1.9250001907348633,0.3149986267089844,3.4399986267089844,3,0.11359346521335101,1.6000114440481412,36.95000076293945,-4.499904634751097,36.45000076293945,-2.7499205289593065,36.400001525878906,0.11359346521335101
10852,2023-03-31,37.90999984741211,37.95000076293945,37.209999084472656,37.27999877929688,15858200.0,0.020457558285799315,1.084503258597809,-2.6250278157484526,72.14018062757955,54.32308873286131,-1.365127281677303,-1.7421415423284685,0.3167382976895823,-1.6183460727912404,12.752954186322526,0.7999992370605469,-0.020776723333185032,1.6464994430541964,0.28091760517316544,3.0120812809352273,0.9637085241136845,2.3292903619947083,-2.587601013183594,97.75276082954542,29.41623599004427,0.682790918940515,3,-1.2950000762939453,-1.6199989318847656,1.0950002670288086,-0.44499969482421875,1.7099990844726634,4,0.09839091419808987,2.30766747850577,37.150001525878906,1.6000114440481412,36.95000076293945,-4.499904634751097,36.45000076293945,0.09839091419808987
10853,2023-04-03,38.0099983215332,38.349998474121094,37.81999969482422,38.0,19698300.0,0.0026377861916009326,-1.8648665367603847,0.0158703247331232,75.80333803258718,56.796424979054706,-1.3605052031908116,-1.8644879250957374,0.17736493684230936,-1.6334401297176058,13.790326616034887,0.529998779296875,0.08368193986291317,1.69999809265137,0.16457762481100957,3.2354185604917305,0.9322878587311862,2.467708326571554,-2.5824954101562483,82.99999237060547,8.52677983759554,0.7677102339201817,4,-1.1949996948242188,-1.519998550415039,0.7200021743774414,-0.5449981689453125,1.8500022888183594,0,0.08392535075696306,1.084503258597809,37.90999984741211,2.30766747850577,37.150001525878906,1.6000114440481412,36.95000076293945,0.08392535075696306
10854,2023-04-04,37.77000045776367,38.040000915527344,37.459999084472656,37.95000076293945,20121000.0,-0.006314071938108179,2.2222269317170347,-18.003052270125906,69.10566458176817,59.67002693718963,-1.1155398808452617,-1.5811157248160015,0.3456955627708993,-1.3138615906452884,13.640293936704987,0.5800018310546875,0.24412979460437612,1.381000137329103,-0.2854225080279491,3.047422782686155,0.5477888146505805,2.2142114600076255,-2.167147812622069,64.19762970567943,-8.69582851303285,0.8332113226785247,4,-0.9550018310546875,-1.2800006866455078,0.9600000381469727,-0.30500030517578125,2.599998474121101,1,0.08260521297514156,-1.8648665367603847,38.0099983215332,1.084503258597809,37.90999984741211,2.30766747850577,37.150001525878906,0.08260521297514156
10855,2023-04-05,37.91999816894531,38.099998474121094,37.52999877929688,37.63000106811523,16510500.0,0.003971345230704415,-1.326521397264365,-1.6110922731319006,67.79655400659979,62.920146521380026,-1.1129350501741513,-1.6569750048633836,0.14073726271397646,-1.3744552289147407,13.21320721562978,0.5699996948242116,0.3536057879008183,1.4299980163574233,-0.35245424627770916,3.2124502789925558,0.5387718850398571,2.3212241476749895,-2.1523167740649427,68.8404955799179,-1.1036645990731415,0.8912261313175653,4,-1.1049995422363281,-1.4299983978271484,0.7750024795532227,-0.4549980163574219,2.2900009155273438,2,0.060654091846486846,2.2222269317170347,37.77000045776367,-1.8648665367603847,38.0099983215332,1.084503258597809,37.90999984741211,0.060654091846486846
10856,2023-04-06,37.68999862670898,38.08000183105469,37.54999923706055,38.040000915527344,20359100.0,-0.006065389064936588,1.4651047257436371,-1.2069165099117298,67.51054071302607,66.05917953827813,-0.6853699254642294,-1.319797980992874,0.30068720982274755,-1.0775160843695701,12.522104131775674,0.5300025939941406,0.35253266295975294,1.0889986038207908,-0.7024768491559072,2.880474056797489,0.1932608773324418,1.9847363303091399,-1.7673782070741666,42.10524554617062,-25.06525832255913,0.8957377264883492,4,-0.43000030517577414,-1.1999988555908132,0.7650022506713938,-0.22499847412108664,2.510002136230476,3,0.07269837565144144,-1.326521397264365,37.91999816894531,2.2222269317170347,37.77000045776367,-1.8648665367603847,38.0099983215332,0.07269837565144144
10857,2023-04-10,38.22999954223633,38.27999877929688,37.41999816894531,37.52999877929688,12432400.0,0.014327432613507218,1.1500035762820766,-1.9999891009361688,68.44261109717074,67.87455482223046,-0.9646848034285043,-1.7179011916663143,-0.31452651373226104,-1.5667166704471214,11.588659028449626,0.8600006103515696,0.4995736749316819,1.482999610900876,-0.3411205302185749,3.307119752020327,0.5709395403411506,2.3950596814606016,-2.161736439332337,87.09689327875174,22.386011260839922,0.9120600705597266,4,-0.8800010681152344,-1.739999771118164,0.17750072479248047,-0.7649993896484375,1.5100021362304688,0,0.06173164108318252,1.4651047257436371,37.68999862670898,-1.326521397264365,37.91999816894531,2.2222269317170347,37.77000045776367,0.06173164108318252
10858,2023-04-11,38.38000106811523,38.68999862670898,38.27999877929688,38.33000183105469,14214800.0,0.003923660153675401,-4.466470004832106,0.0714274036653657,65.54808736081043,68.95884767289337,-0.898805962800914,-1.730593321527941,-0.513435781610589,-1.666286276447984,11.23842923972909,0.45999908447264914,0.7155658833301786,1.4895009994506765,-0.37596870664315674,3.3549707055445097,0.5567661464037599,2.422235852497593,-2.174833842938213,75.59075221597773,14.216921729280742,0.9327348530469167,4,-0.670001983642571,-1.720001220703118,-0.2475004196166921,-0.9150009155273366,1.9099998474121165,1,0.03230843744816081,1.1500035762820766,38.22999954223633,1.4651047257436371,37.68999862670898,-1.326521397264365,37.91999816894531,0.03230843744816081
10859,2023-04-12,37.63999938964844,38.7400016784668,37.540000915527344,38.70000076293945,16207500.0,-0.019280918652228918,1.1052585788619518,-21.200350957506636,66.28956991465266,69.06294912261131,0.03100973226582937,-0.8482090763470751,0.17965644730122676,-0.8820387927143329,10.598275329312138,1.2000007629394531,0.9303866345225202,0.6314992904663086,-1.0986936711324802,2.3616922520650974,-0.2335971903330858,1.496595771265703,-1.2360456523488637,16.666714831908124,-45.12451027581717,0.8650964807993927,4,0.21500205993652344,-0.9549980163574219,0.38250064849853516,-0.17499923706054688,3.670001983642578,2,0.05897984210152929,-4.466470004832106,38.38000106811523,1.1500035762820766,38.22999954223633,1.4651047257436371,37.68999862670898,0.05897984210152929
10860,2023-04-13,38.04999923706055,38.29999923706055,37.7400016784668,37.88999938964844,15539200.0,0.010892663497886979,-1.43479703113986,-0.15094305672015634,72.60866284146707,69.47168990840684,-0.23081931115920895,-1.1468917839326878,-0.27700185486833107,-1.2401693811597028,9.64687891930549,0.6599998474121094,1.0505671131506702,0.9334991455078097,-0.7722091130461948,2.639207404061814,0.08064501623080389,1.7863532747848154,-1.4124407056442507,47.72722675136043,-18.44680410236539,0.8528541292770028,4,-0.07499885559082031,-1.3649978637695312,-0.25749969482421875,-0.5849990844726562,3.1300010681152344,3,0.060972397932785194,1.1052585788619518,37.63999938964844,-4.466470004832106,38.38000106811523,1.1500035762820766,38.22999954223633,0.060972397932785194
10861,2023-04-14,37.959999084472656,38.209999084472656,37.43000030517578,37.9900016784668,19679100.0,-0.0023653128618260633,2.3191620605972063,-0.1875163912929452,71.98277137792803,69.45419999177889,-0.015464153815507586,-0.9712218425155612,-0.2556555625619694,-1.1027675112913755,8.958402005453122,0.779998779296875,1.1572047314787142,0.7574991226196275,-0.9355308413489638,2.4505290865882188,-0.0890158593646646,1.6040141046039196,-1.1121962383513093,40.90905150116608,-28.326329498647347,0.8465149819842946,4,0.12000083923339844,-1.2749977111816406,-0.45999813079833984,-0.17999839782714844,3.2800025939941406,4,0.05927292029151676,-1.43479703113986,38.04999923706055,1.1052585788619518,37.63999938964844,-4.466470004832106,38.38000106811523,0.05927292029151676
10862,2023-04-17,38.09000015258789,38.2400016784668,37.93999862670898,37.9900016784668,14930500.0,0.0034246857547584053,-1.9999618539002966,-3.332994278448824,69.69696700240175,68.7757143217583,-0.1310258016950101,-0.9897234214966346,-0.49096657144181677,-1.1879618231547937,8.220617747976002,0.3000030517578196,1.182367619569952,0.7845001220703125,-0.8580833349019272,2.4270835790425522,-0.03679160641581092,1.605791850556436,-1.0529774232320008,50.3816149256426,-19.61134977403824,0.8212917284861214,4,-0.010000228881835938,-1.404998779296875,-0.7299985885620117,-0.3099994659423828,2.2900009155273366,0,0.05539513263058371,2.3191620605972063,37.959999084472656,-1.43479703113986,38.04999923706055,1.1052585788619518,37.63999938964844,0.05539513263058371
10863,2023-04-18,38.27000045776367,39.060001373291016,37.95000076293945,38.849998474121094,17250100.0,0.004725657769879321,1.2199927521028437,-5.800068665598535,70.5882403709061,68.94044496499585,-0.3020276805642226,-1.0801895005729705,-0.7396052505819313,-1.3192586953739323,8.229098290025448,1.1100006103515625,1.1814171891680516,0.8725004196166992,-0.7697293379688901,2.5147301772022885,0.051385540823908116,1.6936152984094903,-1.0626798334966878,51.53371792321464,-19.018770657115354,0.8211148787927934,4,-0.030000686645507812,-1.4249992370605469,-1.0799989700317383,-0.43000030517578125,1.7099990844726562,1,0.038411319652987164,-1.9999618539002966,38.09000015258789,2.3191620605972063,37.959999084472656,-1.43479703113986,38.04999923706055,0.038411319652987164
10864,2023-04-19,38.25,38.43000030517578,37.97999954223633,38.02999877929688,13401000.0,-0.0005226145159247242,-1.8125074505877024,-0.3793137467689939,66.49745799716706,68.79610096394777,-0.23107940174662644,-1.0128842584681763,-0.7750612112623401,-1.2621520210109765,8.926067598344536,0.4500007629394531,1.0901697502985002,0.7895000457763643,-0.8832968382744113,2.46229692982714,-0.04689839624902703,1.6258984878017557,-0.8203576858501336,50.30669677857218,-16.122092929499168,0.8363984420253884,4,-0.010000228881835938,-1.404998779296875,-1.1575002670288086,-0.4099998474121094,0.8400001525878906,2,0.05333335726868871,1.2199927521028437,38.27000045776367,-1.9999618539002966,38.09000015258789,2.3191620605972063,37.959999084472656,0.05333335726868871
10865,2023-04-20,37.72999954223633,38.16999816894531,37.58000183105469,38.040000915527344,14347700.0,-0.0135947832095078,1.0701775520174541,-1.4090893327785168,56.80749113709364,67.60687323328861,0.2895888200720904,-0.39250705737826763,-0.3228610763654274,-0.7145582931259327,8.911670077273056,0.6699981689453125,0.9541179985972832,0.19299964904784872,-1.373653621032652,1.7596529191283494,-0.5903269859923981,0.9763262840880955,1.3300018310546875,18.404849108929426,-43.39905363708971,0.7833266350402497,4,0.5100002288818359,-0.8849983215332031,-0.8599987030029297,0.1100006103515625,1.75,3,0.09488475681127695,-1.8125074505877024,38.25,1.2199927521028437,38.27000045776367,-1.9999618539002966,38.09000015258789,0.09488475681127695
10866,2023-04-21,37.7400016784668,37.849998474121094,37.5,37.79999923706055,13679400.0,0.00026509770346727635,3.3750894091841115,0.19353965421768288,47.578375135579265,65.28862479311178,0.32120351413949066,-0.2773247630813529,-0.3726087022684652,-0.6985449666744472,8.321474364900485,0.34999847412109375,0.8848430540074474,0.11450176239013388,-1.2686671035297223,1.49767062830999,-0.5770826705697942,0.806086195350062,1.2903997039794888,15.384709435254129,-40.14221934913153,0.6915844329599267,4,0.5049991607666016,-0.5700016021728516,-1.0200004577636719,0.09999847412109375,1.4199981689453125,4,0.09114993306085983,1.0701775520174541,37.72999954223633,-1.8125074505877024,38.25,1.2199927521028437,38.27000045776367,0.09114993306085983
10867,2023-04-24,37.209999084472656,37.72999954223633,37.08000183105469,37.66999816894531,13364800.0,-0.014043523328631458,1.2413643419010287,7.6669633774160735,39.847741538211295,62.433030812822985,0.7725445866774905,0.3734222367824316,0.13839476855116573,-0.14438668426044643,7.332637813977455,0.6599998474121094,0.8006387852624428,-0.4800008773803697,-1.6287476676587076,0.6687459128979683,-1.0543742725195386,0.09437251775879929,1.7591862426757814,6.565519367299561,-43.60726150553458,0.5743733951391696,4,0.8600025177001953,-0.03999900817871094,-0.48999786376953125,0.6300010681152344,2.1399993896484375,0,0.10830429167292888,3.3750894091841115,37.7400016784668,1.0701775520174541,37.72999954223633,-1.8125074505877024,38.25,0.10830429167292888
10868,2023-04-25,36.900001525878906,37.13000106811523,36.75,36.97000122070313,18185400.0,-0.008331028385408112,-1.0540445800770797,0.1521735524853786,39.15214911734124,59.41776183534393,0.9504795136009179,0.7618601332407025,0.410569870301849,0.18996557149768734,7.06166396103472,0.45999908447265625,0.7232256253517022,-0.8149984359741183,-1.8628727462208161,0.2328758742725796,-1.3389355910974672,-0.2910612808507693,1.9558327915039087,8.928660632785501,-37.83960325896698,0.5239371551233479,4,1.0049991607666016,0.26999855041503906,-0.2850008010864258,0.9899997711181641,2.1399993896484375,1,0.09430892678407377,1.2413643419010287,37.209999084472656,3.3750894091841115,37.7400016784668,1.0701775520174541,37.72999954223633,0.09430892678407377
10869,2023-04-26,36.52000045776367,36.95000076293945,36.38999938964844,36.68000030517578,19547800.0,-0.010298131501396579,-1.6666606116202396,2.2857220708444546,33.490629270719666,55.07131366081645,1.2906241595048584,1.2093798218179046,0.7240193511907478,0.5738370127184851,7.132656069209298,0.5600013732910156,0.5800700258022076,-1.1984994888305636,-2.2289054948111655,-0.16809348284996162,-1.713702491820861,-0.6832964858402661,2.1673671142285187,7.303435801601317,-35.15792206657137,0.5152030029903009,4,1.2049999237060547,0.6499996185302734,-0.07249927520751953,1.3700008392333984,2.6699981689453054,2,0.09474258053403473,-1.0540445800770797,36.900001525878906,1.2413643419010287,37.209999084472656,3.3750894091841115,37.7400016784668,0.09474258053403473
10870,2023-04-27,40.27000045776367,40.41999816894531,37.599998474121094,37.70000076293945,31581400.0,0.10268345983009963,-1.0360977222023302,-16.062513411057864,66.62370221802743,54.4758615319386,-2.3594761001222153,-2.402308788372906,-3.049361959681164,-3.1446990710386586,7.879338135864704,3.8999977111816406,0.5358884332258285,2.385500526428224,0.9049819461539101,3.866019106702538,1.6452412362910707,3.1257598165653775,-3.8800010681152344,96.27797129983719,51.550319626156195,0.7402592901371557,4,-1.8650016784667969,-2.420001983642578,-3.684999465942383,-2.3799991607666016,-0.4799995422363281,3,-0.029302217327099367,-1.6666606116202396,36.52000045776367,-1.0540445800770797,36.900001525878906,1.2413643419010287,37.209999084472656,-0.029302217327099367
10871,2023-04-28,41.36999893188477,41.41999816894531,39.9900016784668,40.040000915527344,24805400.0,0.0273155813662036,1.0,0.5175090172329369,68.87017202802339,54.383995423674335,-3.2686289575032816,-3.3412533584726916,-4.172047286573111,-4.199811590333638,9.252575860300546,1.4299964904785156,0.5766895949847424,3.2744991302490334,1.1653466945445672,5.3836515659535,2.2199229123967967,4.32907534810127,-4.979999542236335,99.00597914126077,57.174177580349244,1.0545762178522335,4,-2.4650001525878977,-3.020000457763679,-4.7424983978271555,-3.4799976348877024,-1.9099998474121165,4,-0.045685265613864434,-1.0360977222023302,40.27000045776367,-1.6666606116202396,36.52000045776367,-1.0540445800770797,36.900001525878906,-0.045685265613864434
10872,2023-05-01,41.63999938964844,42.0,41.52999877929688,42.0,17235500.0,0.006526479689018538,1.6111134658584778,-0.27067755434517465,69.31277194952135,54.24227671018715,-3.332559427623572,-3.496764675268622,-4.471736396669037,-4.411563701727829,10.20181813980176,0.6300010681152273,0.5638992963099696,3.357999610900876,0.7236551402359908,5.992344081565761,2.0408273755684334,4.675171846233319,-5.048800048828127,93.58287751899189,53.70717173720011,1.3171722353324413,5,-2.4449996948242188,-3.0,-5.01249885559082,-3.749998092651367,-1.2900009155273438,0,-0.05955810707463283,1.0,41.36999893188477,-1.0360977222023302,40.27000045776367,-1.6666606116202396,36.52000045776367,-0.05955810707463283
10873,2023-05-02,41.20000076293945,41.63999938964844,40.52000045776367,41.52999877929688,20977800.0,-0.010566729902939609,3.072729038209448,0.9166596024244676,71.86732169460595,54.8389282321248,-2.7191834031133126,-2.957139540493614,-4.047808534028249,-3.9092164169126775,10.420917179651616,1.1199989318847656,0.5585717563822641,2.758500862121579,-0.17572011134210186,5.69272183558526,1.2913903753897387,4.22561134885342,-4.284273382568358,85.73976559673827,41.15495564409223,1.4671104867318416,5,-2.0050010681152344,-2.115001678466797,-4.572500228881836,-3.309999465942383,-0.729999542236321,1,-0.044902967343692035,1.6111134658584778,41.63999938964844,1.0,41.36999893188477,-1.0360977222023302,40.27000045776367,-0.044902967343692035
10874,2023-05-03,40.88999938964844,41.52999877929688,40.810001373291016,41.36000061035156,19592900.0,-0.0075243050376316845,-1.2857160157432863,1.4242546845919677,67.66168210020787,56.04494945024861,-2.2298038372420024,-2.531186198378066,-3.7165470125352584,-3.5356409558143866,11.101132863870781,0.7199974060058665,0.5667599292839753,2.292499542236328,-0.8178691616932312,5.4028682461658875,0.7373151902715449,3.8476838942011113,-3.6692156520996093,74.7727221496852,29.32195518315371,1.5551843519647797,5,-1.6949996948242188,-1.7150001525878906,-4.309999465942383,-2.999998092651367,-0.6599998474121094,2,-0.0452432991375743,3.072729038209448,41.20000076293945,1.6111134658584778,41.63999938964844,1.0,41.36999893188477,-0.0452432991375743
10875,2023-05-04,40.22000122070313,40.77999877929688,40.0099983215332,40.77000045776367,15143000.0,-0.016385379773689146,1.701775520174498,1.170208103369896,63.10905693810019,57.77058076163982,-1.3068877425419956,-1.77083426851015,-3.0381161820050124,-2.810907827631965,11.478276576457844,0.8800010681152344,0.5445441854046464,1.5075012207031335,-1.666815796046592,4.681818237452859,-0.0796572876717292,3.0946597290779962,-2.7124645074072333,11.442772850720306,-33.153923564157,1.5871585083748627,5,-1.0250015258789134,-1.0250015258789134,-3.7525014877319407,-2.329999923706062,0.46999740600584516,3,-0.025609213394652164,-1.2857160157432863,40.88999938964844,3.072729038209448,41.20000076293945,1.6111134658584778,41.63999938964844,-0.025609213394652164
10876,2023-05-05,40.43000030517578,40.63000106811523,39.849998474121094,40.56999969482422,18935300.0,0.005221260022353125,4.999970656416248,0.25454469791023987,63.44827555967525,60.39286231958025,-1.2238875378764007,-1.8604189030575498,-3.2267524090557984,-2.969983616008136,11.823008578907029,0.7800025939941335,0.5681996679212489,1.5805002212524428,-1.644118508178174,4.80511895068306,-0.03180914346286556,3.192809585967751,-2.6529157946776394,26.976810205638653,-16.190501572918297,1.6123093647153088,5,-1.2350006103515625,-1.2350006103515625,-4.072501182556152,-2.539999008178711,0.25,4,-0.015829814118663355,1.701775520174498,40.22000122070313,-1.2857160157432863,40.88999938964844,3.072729038209448,41.20000076293945,-0.015829814118663355
10877,2023-05-08,40.59000015258789,40.79999923706055,40.2599983215332,40.52999877929688,16351900.0,0.003957453529665811,1.2500059604701619,-0.4285831062669792,63.36405307175412,63.08307387007058,-0.9543761985188439,-1.9336893202946612,-3.340845609711451,-3.0967733833056954,12.001633305805322,0.5400009155273438,0.6923893793085156,1.622500038146974,-1.678484430231265,4.923484506525213,-0.02799219604214187,3.27299227233609,-2.559540712719638,41.340854747484215,-0.7364309033033436,1.6504922341891188,5,-1.3950004577636719,-1.3950004577636719,-4.227499961853027,-2.6999988555908203,0.25,0,-0.027839395512867182,4.999970656416248,40.43000030517578,1.701775520174498,40.22000122070313,-1.2857160157432863,40.88999938964844,-0.027839395512867182
10878,2023-05-09,39.61999893188477,40.5,39.56999969482422,40.40999984741211,23318300.0,-0.02389754168653957,-1.0898897594595984,-13.166380570921397,57.11318161957852,65.70780190883266,0.49397918018513565,-0.9128286216853141,-2.34654596876819,-2.1018991733029324,11.51168828998543,1.0200004577636719,0.8566828300251075,0.5904989242553782,-2.710604161858903,3.8916020103696596,-1.0600526188017625,2.241050467312519,-1.3513670584086128,2.5509826742600876,-36.89554820825952,1.6505515430571396,5,0.18000030517577414,-0.424999237060554,-3.167498588562019,-1.7299976348877024,1.8500022888183594,1,0.01842502680253344,1.2500059604701619,40.59000015258789,4.999970656416248,40.43000030517578,1.701775520174498,40.22000122070313,0.01842502680253344
10879,2023-05-10,39.86000061035156,39.93000030517578,39.27999877929688,39.93000030517578,19204300.0,0.006057589221024617,17.571553133514783,0.08860710595188738,61.390377255107744,65.12632135739715,0.8689612611895257,-1.0308373566102915,-2.5531565700978547,-2.29366441691009,11.900465453549678,0.6500015258788991,1.1283694916601235,0.7195005416870117,-2.533827682640691,3.9728287660147146,-0.9071635704768397,2.346164653850863,-1.3674866492839755,38.15800370928975,-3.786981434871244,1.6266641121638516,5,0.779998779296875,-0.6650009155273438,-3.2075014114379883,-1.9699993133544922,1.3400001525878906,2,0.01530357754668854,-1.0898897594595984,39.61999893188477,1.2500059604701619,40.59000015258789,4.999970656416248,40.43000030517578,0.01530357754668854
10880,2023-05-11,40.36999893188477,40.52000045776367,39.77999877929688,39.790000915527344,19003400.0,0.012794739431106983,-1.4666628519839877,-8.285722070844788,63.35024193317275,64.51299579130263,0.4186667205998731,-1.4315096574493182,-3.0057407538328462,-2.7401553264650005,12.475128042018913,0.7400016784667898,1.471736263369671,1.1134988784790139,-2.1415552322836504,4.368552989241678,-0.5140281769023218,2.7410259338603495,-1.6670358084812378,71.71051475810593,25.315035627111655,1.6275270553813321,5,0.27000045776366477,-1.174999237060554,-3.7174997329711985,-2.4799976348877024,0.27000045776366477,3,-0.0034679066968681393,17.571553133514783,39.86000061035156,-1.0898897594595984,39.61999893188477,1.2500059604701619,40.59000015258789,-0.0034679066968681393
10881,2023-05-12,40.209999084472656,40.560001373291016,40.02000045776367,40.45000076293945,17166700.0,-0.003963335438330828,1.347815270302769,-0.4137974125740694,65.82279194116674,64.12522023481878,0.44344987949858705,-1.1534401070417601,-2.799318350595101,-2.5150176778003726,13.414636361269267,0.5400009155273438,1.9125288244236742,0.8409990310668931,-2.3807416767123115,4.062739738846098,-0.7698713228227092,2.4518693849564954,-1.3092137484733328,61.1842121774133,9.34772745681483,1.6108703538896016,5,0.25,-1.0149993896484375,-3.557499885559082,-2.319997787475586,0.4099998474121165,4,0.01193731791010344,-1.4666628519839877,40.36999893188477,17.571553133514783,39.86000061035156,-1.0898897594595984,39.61999893188477,0.01193731791010344
10882,2023-05-15,40.20000076293945,40.5099983215332,40.06999969482422,40.38000106811523,13489800.0,-0.0002486526177779558,1.0000173397374763,0.7499960263847752,67.97385892512763,63.69261326043231,0.25446281842781815,-1.0300731718779588,-2.7510831006234895,-2.431135122985225,14.439588995416788,0.4399986267089844,1.8475377474430417,0.7255006790161147,-2.457853359793873,3.9088547178261024,-0.8661763403888827,2.317177698421112,-1.113262547100092,71.87500931320672,14.007409177424854,1.5916770194049943,5,0.20499801635742898,-1.0050010681152344,-3.3250017166137695,-2.309999465942383,0.3800010681152344,0,0.011940286893696861,1.347815270302769,40.209999084472656,-1.4666628519839877,40.36999893188477,17.571553133514783,39.86000061035156,0.011940286893696861
10883,2023-05-16,39.7400016784668,40.18000030517578,39.52999877929688,40.09000015258789,12333000.0,-0.011442763078172158,1.4528415961305656,1.94443267070749,67.3866259765384,63.662051468913475,0.542646715696705,-0.47884949836439006,-2.252568340252715,-1.9060424689606918,14.352623701285584,0.670001983642571,1.646334244287182,0.19200153350830362,-2.941750396880721,3.3257534638973283,-1.3748744316862087,1.758877498702816,-0.4784677555777961,35.93765366791304,-27.15585645820056,1.5668759651945137,5,0.29999732971191406,-0.5450019836425781,-2.820002555847168,-1.8500003814697266,0.34999847412109375,1,0.027679879910954552,1.0000173397374763,40.20000076293945,1.347815270302769,40.209999084472656,-1.4666628519839877,40.36999893188477,0.027679879910954552
10884,2023-05-17,40.290000915527344,40.47000122070313,39.72999954223633,39.86000061035156,13146900.0,0.013839939955477387,-1.1449248120300959,-1.2285776566757494,50.16502044893871,62.22382519233998,-0.11333066279928516,-0.9150983932487549,-2.7281748993462998,-2.3977870962797283,14.351578952552801,0.740001678466804,1.4141798484630996,0.640000724792479,-2.4483333891280736,3.7283348387130317,-0.9041663321677973,2.1841677817527554,-0.8641590280116844,73.786429341244,14.275417924947035,1.544167056960275,5,-0.2500019073486328,-1.095001220703125,-3.105001449584961,-2.3999996185302734,0.2700004577636719,2,0.02928767134182486,1.4528415961305656,39.7400016784668,1.0000173397374763,40.20000076293945,1.347815270302769,40.209999084472656,0.02928767134182486
10885,2023-05-18,41.310001373291016,41.36000061035156,39.81999969482422,39.83000183105469,18785400.0,0.02531646648264463,-1.0533293321499324,3.4418569578254465,49.498347813883406,60.67383322058533,-1.0755613807828723,-1.7424802678145568,-3.6510474651866645,-3.348858786318715,15.161934832176977,1.5400009155273438,1.2061225225560932,1.4810010910034208,-1.5532929611717492,4.515295143178591,-0.036145935084164194,2.998148117091006,-1.7800025939941335,97.26780398729268,40.98657289537786,1.5171470260875868,5,-0.9900016784667969,-2.115001678466797,-4.039999961853027,-3.4200000762939453,0.1699981689453125,3,-0.0026628081988562258,-1.1449248120300959,40.290000915527344,1.4528415961305656,39.7400016784668,1.0000173397374763,40.20000076293945,-0.0026628081988562258
10886,2023-05-19,41.18000030517578,41.59000015258789,40.97999954223633,41.5099983215332,17728500.0,-0.0031469635389381745,1.4897898809662828,-0.22297170163903157,46.061649204399956,58.751343901990424,-0.9252887459372658,-1.4140482108835712,-3.4095642462806737,-3.155094604602482,16.186102563741294,0.6100006103515625,1.052631858329093,1.1790000915527372,-1.7446808343765525,4.102681017482027,-0.28284037141190765,2.640840554517382,-1.5018014526367125,80.09710805400564,27.35556251316241,1.461840462964645,5,-0.7450008392333984,-1.9850006103515625,-3.84999942779541,-3.289999008178711,0.48999786376953125,4,-0.013113183864145617,-1.0533293321499324,41.310001373291016,-1.1449248120300959,40.290000915527344,1.4528415961305656,39.7400016784668,-0.013113183864145617
10887,2023-05-22,41.2400016784668,41.65999984741211,41.16999816894531,41.4900016784668,13572300.0,0.001457051307585111,-1.5127838963985993,0.7575803114198851,50.366308811672695,58.00169136777866,-0.98720635292851,-1.2191585277458685,-3.349929664675436,-3.148101232435451,17.36113613180686,0.4900016784667969,0.9825765943885685,1.037501335144043,-1.6196029266472607,3.6946055969353466,-0.29105079575160886,2.366053466039695,-1.4224947570800737,80.28178599379972,30.404208618911497,1.32855213089565,5,-0.7700023651123047,-2.045001983642578,-3.8575010299682617,-3.3500003814697266,0.22999954223633523,0,-0.015034013611734509,1.4897898809662828,41.18000030517578,-1.0533293321499324,41.310001373291016,-1.1449248120300959,40.290000915527344,-0.015034013611734509
10888,2023-05-23,40.38000106811523,41.5,40.36999893188477,41.209999084472656,19594700.0,-0.020853554203432823,-1.6588188831494333,3.319992065429716,45.757084326413704,56.264658820145996,-0.009009628833211991,-0.0896752144807138,-2.384267233268723,-2.2193590607635727,17.89029678564005,1.1300010681152273,0.8685439158639809,0.003500747680654115,-2.1513201755432334,2.1583216709045416,-1.073909713931286,1.0809112092925943,-0.4315445620117089,33.6788302123972,-12.510610008978809,1.0774104616119426,5,0.21499824523926492,-1.1850013732910085,-2.997500419616692,-2.489999771118157,1.1699981689453196,1,0.004952965766446882,-1.5127838963985993,41.2400016784668,1.4897898809662828,41.18000030517578,-1.0533293321499324,41.310001373291016,0.004952965766446882
10889,2023-05-24,39.97999954223633,40.58000183105469,39.88000106811523,40.5099983215332,20956800.0,-0.009905931532893097,1.089536432890398,0.6385542722413413,47.90939365604061,54.54900901157576,0.4579635830066877,0.6143284366136754,-1.8736587140596441,-1.7591099638396201,17.860253233028768,0.7000007629394602,0.7273389298782078,-0.5695007324218722,-1.7608285847853367,0.6218271199415923,-1.165164658603608,0.026163193759863645,2.020000457763672,8.695643159978854,-40.1586247240174,0.5956639261817338,5,0.6149997711181641,-0.7849998474121094,-2.4374990463256836,-2.089998245239258,1.779998779296875,2,0.002751390985769042,-1.6588188831494333,40.38000106811523,-1.5127838963985993,41.2400016784668,1.4897898809662828,41.18000030517578,0.002751390985769042
10890,2023-05-25,39.09000015258789,39.86000061035156,38.9900016784668,39.47999954223633,28091200.0,-0.022261115553746103,-1.9491672270211555,0.7358495998157425,39.563864964512035,51.631350458614136,1.282130598867269,1.4876658862556624,-0.9007788766962577,-0.8121493207138641,16.75043497599197,0.9899978637695312,0.6921589834084756,-1.4005001068115206,-2.7557157757073583,-0.04528443791568293,-2.0781079412594394,-0.7228922723636018,2.8675998687744126,3.745263771495191,-45.89863251913833,0.677607834447918,5,1.2350006103515625,0.10499954223632812,-1.547499656677246,-1.3449993133544922,2.3899993896484375,3,0.03760555679112243,1.089536432890398,39.97999954223633,-1.6588188831494333,40.38000106811523,-1.5127838963985993,41.2400016784668,0.03760555679112243
10891,2023-05-26,39.47999954223633,39.66999816894531,39.09000015258789,39.27000045776367,35819800.0,0.009976960555796222,-1.0350818487237488,-0.5384600336476388,41.654132664241324,48.70693642962675,0.8690845957796896,1.0000875233016728,-1.2129405225290881,-1.151921612433938,14.991868408033376,0.5799980163574219,0.6003717937075805,-0.9160007476806626,-2.276564413274599,0.44456291791327374,-1.5962825804776344,-0.2357189148836909,2.358896545410154,18.35199250204308,-31.006160496735983,0.6802818327969682,5,0.845001220703125,-0.2849998474121094,-1.9374990463256836,-2.1699981689453125,1.7299995422363281,4,0.05065856188423634,-1.9491672270211555,39.09000015258789,1.089536432890398,39.97999954223633,-1.6588188831494333,40.38000106811523,0.05065856188423634
10892,2023-05-30,39.15999984741211,39.7599983215332,39.06999969482422,39.11999893188477,24313500.0,-0.008105362171594743,-8.85716621253406,0.1904813805630906,46.166674296061146,46.34916402068484,1.1466260067276153,1.1855492944878279,-0.8104466057473019,-0.7993321858835358,12.800212097448155,0.6899986267089844,0.42542946302653917,-1.1120004653930664,-2.4469972141297376,0.22299628334360477,-1.779498839761402,-0.4445020910247308,2.564940463867188,6.772839945226382,-46.502368127693344,0.6674983743683346,5,1.1650009155273438,0.034999847412109375,-1.4524993896484375,-1.8499984741210938,2.270000457763672,1,0.06409597373119191,-1.0350818487237488,39.47999954223633,-1.9491672270211555,39.09000015258789,1.089536432890398,39.97999954223633,0.06409597373119191
10893,2023-05-31,39.349998474121094,39.47000122070313,38.849998474121094,39.209999084472656,53653200.0,0.0048518546335372115,2.2631304208158487,3.499904634751718,45.71426556461397,45.85463570020432,1.0007244517407372,0.8957735861534672,-0.9269375753351312,-0.9615325689839409,11.635170371583033,0.6200027465820384,0.2343557668376519,-0.8295017242431655,-2.150052219306609,0.491048770820278,-1.4897769717748872,-0.16922647671144375,2.265544291845707,28.901678022535336,-25.19991731943005,0.6602752475317217,5,0.9050006866455078,-0.154998779296875,-1.7299976348876953,-2.039997100830078,2.5,2,0.053875548380930116,-8.85716621253406,39.15999984741211,-1.0350818487237488,39.47999954223633,-1.9491672270211555,39.09000015258789,0.053875548380930116
10894,2023-06-01,39.040000915527344,39.56999969482422,38.68000030517578,39.56999969482422,30453900.0,-0.0078779560511959,2.358495998157425,-3.785722070844687,38.43479218510644,44.625351741451325,1.2457686168445505,1.1173549555924183,-0.5635722697704111,-0.6397872771033946,10.461797621152083,0.8899993896484375,0.007391346412745747,-1.046999359130858,-2.416273423014495,0.322274704752779,-1.7316363910726764,-0.3623623271890395,2.4096091929287127,30.50851841075874,-20.483073385313347,0.6846370319418198,6,1.1299991607666016,0.154998779296875,-1.5025005340576172,-1.7299995422363281,2.9699974060058594,3,0.06429298828563557,2.2631304208158487,39.349998474121094,-8.85716621253406,39.15999984741211,-1.0350818487237488,39.47999954223633,0.06429298828563557
10895,2023-06-02,39.18999862670898,39.54999923706055,38.47999954223633,38.54999923706055,24603200.0,0.0038421543971320915,-1.7435932548221762,-1.207548799447214,41.114969379379936,44.07572064978243,0.8531403737790058,0.9341288017928306,-0.6318909329554501,-0.771616927314632,10.07958937661474,1.0699996948242188,-0.18589654630814323,-0.8455015182495202,-2.2700758319312797,0.5790727954322392,-1.5577886750904,-0.1332143614086405,2.0380426974846557,55.46873137353019,5.528231921069022,0.7122871568408812,6,0.8800010681152415,0.6100006103515696,-1.7424983978271413,-1.8799972534179616,3.1500015258789134,4,0.06557794807047301,2.358495998157425,39.040000915527344,2.2631304208158487,39.349998474121094,-8.85716621253406,39.15999984741211,0.06557794807047301
10896,2023-06-05,39.790000915527344,39.84000015258789,39.22000122070313,39.27999877929688,24043000.0,0.015310087008001405,1.0327813492758102,0.7968790978232341,46.76145358693144,43.675181180366735,0.039371839337562164,0.2990535974612669,-1.134143342633223,-1.3550469136955456,9.708657278690744,0.6500015258789134,-0.21285806698999465,-0.2134992599487333,-1.6294881401095793,1.2024896202121127,-0.9214937000291599,0.49449518013169325,1.1632362304705595,96.32358716018355,47.127003637508416,0.7079944400804231,6,0.1999988555908203,0.4499988555908203,-1.6625022888183594,-2.2650012969970703,2.770000457763672,0,0.042472947670868066,-1.7435932548221762,39.18999862670898,2.358495998157425,39.040000915527344,2.2631304208158487,39.349998474121094,0.042472947670868066
10897,2023-06-06,39.459999084472656,40.0099983215332,39.27000045776367,39.93000030517578,14302900.0,-0.008293586917860862,1.3492098092643052,-0.9215671608299678,47.741914842431484,43.8957179043687,0.10094243541313119,0.5692433654846667,-0.7065988973542616,-1.0113411750024426,9.124829488202073,0.7399978637695312,-0.3279875642999883,-0.48700103759765767,-1.8946068816937114,0.920604806498396,-1.1908039596456845,0.2168018844503692,1.2459143011490923,64.05230876633091,12.634167077733792,0.7038029220480279,6,0.07000160217285156,0.7800006866455078,-0.8325004577636719,-1.4349994659423828,2.549999237060547,1,0.04434870858090356,1.0327813492758102,39.790000915527344,-1.7435932548221762,39.18999862670898,2.358495998157425,39.040000915527344,0.04434870858090356
10898,2023-06-07,40.349998474121094,40.47000122070313,39.43999862670898,39.5,18455900.0,0.02255447061068616,-1.1237140160453025,-1.8085026946302187,50.458696866932414,44.17897381669001,-0.8870423644892469,-0.27748919123020954,-1.5021769950586616,-1.8941378851476216,8.998716090597505,1.0300025939941548,-0.39993949902236636,0.3664983749389634,-1.0432619955438511,1.776258745421778,-0.33838181030244385,1.0713785601803707,0.13332352716211204,93.96971631327997,43.506369758988406,0.7048801852414075,6,-0.8749980926513672,-0.279998779296875,-1.4324989318847656,-2.0349979400634766,1.7400016784667969,2,0.026765845647983344,1.3492098092643052,39.459999084472656,1.0327813492758102,39.790000915527344,-1.7435932548221762,39.18999862670898,0.026765845647983344
10899,2023-06-08,40.47000122070313,40.5099983215332,39.9900016784668,40.310001373291016,10762600.0,0.002974045876581677,3.3334128081636547,0.18823545251367396,42.55319436750806,44.51112152813402,-1.0395484370324866,-0.3683337162326481,-1.526029116258357,-2.009999161578058,9.145034418018993,0.5199966430664062,-0.5165691287888308,0.45600109100342223,-0.9688233019171264,1.8808254839239709,-0.25641110545684853,1.168413287463693,-1.990001678466804,98.0296982816943,51.27731624513319,0.7124121964602738,6,-0.9750022888183665,-0.40000152587891336,-1.3300018310546946,-2.155000686645515,1.9699974060058452,3,0.03409926394348606,-1.1237140160453025,40.349998474121094,1.3492098092643052,39.459999084472656,1.0327813492758102,39.790000915527344,0.03409926394348606
10900,2023-06-09,40.22999954223633,40.47999954223633,40.099998474121094,40.25,12142100.0,-0.005930360050101169,-1.714268197980954,-0.1250029802350754,41.73912928099972,44.520565596662735,-0.6937915961219261,-0.14688930509768738,-1.206802195824089,-1.7673692106756178,8.826862012007517,0.3800010681152344,-0.5499079762145698,0.22299938201904013,-1.1958238682204367,1.641822632258517,-0.48641224310069475,0.932411007138775,-1.709400024414066,78.29461949048529,34.282907325739544,0.709411625119738,6,-0.7350006103515625,-0.15999984741210938,-1.0450000762939453,-1.914999008178711,2.479999542236328,4,0.04424555803009911,3.3334128081636547,40.47000122070313,-1.1237140160453025,40.349998474121094,1.3492098092643052,39.459999084472656,0.04424555803009911
10901,2023-06-12,40.68999862670898,40.79999923706055,40.099998474121094,40.18999862670898,16800600.0,0.011434230417768365,-1.0588248493756671,-24.99942780850658,45.52843158295626,44.44964973965108,-1.077402646921712,-0.5998382466643548,-1.5870449647272764,-2.211500152015823,8.590961656461133,0.7000007629394531,-0.5619480318457946,0.6589984893798757,-0.7901966111536609,2.1081935899134123,-0.06559906088688905,1.3835960396466405,-2.1296111328124994,92.8104118879022,51.18127392357467,0.724597550266768,6,-1.0499992370605398,-0.6199989318847585,-1.4949989318847585,-2.37499809265136,2.520000457763679,0,0.0405505426779702,-1.714268197980954,40.22999954223633,3.3334128081636547,40.47000122070313,-1.1237140160453025,40.349998474121094,0.0405505426779702
10902,2023-06-13,40.68000030517578,41.13000106811523,40.61999893188477,40.91999816894531,12572000.0,-0.0002457193873345309,-1.8333403975755849,-0.4799957275390625,52.830181889110406,45.24030710903958,-0.9265549276782465,-0.581868462022598,-1.5202628724660556,-2.183295339503438,8.4716814346394,0.5100021362304545,-0.43427712104399774,0.6250001907348661,-0.8516183229168632,2.1016187043865955,-0.11330906609099856,1.3633094475607308,-2.030028341552743,73.37277438694109,29.468221880926308,0.738309256825866,6,-0.875,-0.6100006103515625,-1.4850006103515625,-2.364999771118164,2.2099990844726562,1,0.04621438185869531,-1.0588248493756671,40.68999862670898,-1.714268197980954,40.22999954223633,3.3334128081636547,40.47000122070313,0.04621438185869531
10903,2023-06-14,40.84000015258789,41.22000122070313,40.61000061035156,40.72000122070313,18627500.0,0.003933132896062341,-2.588237274063478,-0.4999999999999704,58.4980338467848,47.469556182559394,-0.9532114239039302,-0.6906434589835939,-1.6236727215194762,-2.3436130543561546,8.92612169880682,0.6100006103515696,-0.33651847733089113,0.7300001144409194,-0.778809931058646,2.238810159940485,-0.024404908308859774,1.4844051371906986,-2.0412264426953186,69.10559272043801,19.890298349970855,0.7544050227497816,6,-0.9899997711181641,-0.7700004577636719,-1.6450004577636719,-2.5249996185302734,2.450000762939453,2,0.028648338995443723,-1.8333403975755849,40.68000030517578,-1.0588248493756671,40.68999862670898,-1.714268197980954,40.22999954223633,0.028648338995443723
10904,2023-06-15,41.47000122070313,41.54999923706055,40.70000076293945,40.79999923706055,15685200.0,0.015426078985343095,1.0481939893096301,5.583399561306299,74.79168173339875,51.21141311078371,-1.343556989707345,-1.2940561133622452,-2.180859328448797,-2.9844825441053544,9.271926918656238,0.8499984741210938,-0.2293293457376251,1.3010011672973718,-0.32516608592091956,2.927168420515663,0.4879175406882226,2.114084793906521,-2.477529309945716,94.48289832653313,37.88358771974818,0.8130836266091472,6,-1.0850009918212962,-1.4000015258789134,-1.9725017547607493,-3.155000686645515,1.8299980163574148,3,0.0149505404782877,-2.588237274063478,40.84000015258789,-1.8333403975755849,40.68000030517578,-1.0588248493756671,40.68999862670898,0.0149505404782877
10905,2023-06-16,41.20000076293945,41.65999984741211,41.099998474121094,41.63999938964844,34132900.0,-0.006510741495442396,1.3333412806268825,-0.6567124239197821,68.37608021949174,53.6130382921793,-0.8475864581455284,-1.088528592618914,-1.8445161763323625,-2.718887666780738,8.943584871447827,0.5600013732910156,-0.12770713074168327,1.0365007400512667,-0.5740871315496534,2.647088611652187,0.2312068042508031,1.8417946758517303,-1.9517761195517238,70.51290515839538,8.70066376840849,0.8052939358004615,6,-0.7350006103515625,-1.1300010681152344,-1.282501220703125,-2.885000228881836,1.7099990844726562,4,0.030097034971051206,1.0481939893096301,41.47000122070313,-2.588237274063478,40.84000015258789,-1.8333403975755849,40.68000030517578,0.030097034971051206
10906,2023-06-20,40.63999938964844,41.310001373291016,40.61999893188477,41.2400016784668,13864900.0,-0.013592266090314054,-1.1562468335191258,1.3636458215929879,65.04063969035832,55.53511883083783,-0.1724700915340165,-0.6019176445498431,-1.2158968238362888,-2.1721814586069144,8.177651641741926,0.6900024414062429,0.04800736847600007,0.5034994125366197,-1.0525189144354457,2.059517739508685,-0.274509750949413,1.2815085760226523,-1.1023617217777826,2.8570286756451386,-63.1943500586879,0.7780091634860327,6,-0.09000015258789062,-0.5699996948242188,-0.7224998474121094,-2.3249988555908203,4.709999084472656,1,0.05093503262579957,1.3333412806268825,41.20000076293945,1.0481939893096301,41.47000122070313,-2.588237274063478,40.84000015258789,0.05093503262579957
10907,2023-06-21,40.61999893188477,40.93999862670898,40.31999969482422,40.599998474121094,13308200.0,-0.0004921372555127812,-1.1379346632202487,-0.03333396911379747,63.368415135100456,56.96953197174538,0.03283332155577057,-0.6648342214621294,-1.1435045467562546,-2.1706772808202928,7.173727646174361,0.6199989318847585,0.20826401143352768,0.5144990921020565,-0.9721079224735831,2.001106106677696,-0.22880441518576333,1.2578025993898763,-0.8276778024691467,22.38800021635647,-46.36475810477343,0.7433035072878202,6,0.2050018310546804,-0.549999237060554,-0.7924995422363352,-2.3049983978271555,4.610000610351555,2,0.06376169918002761,-1.1562468335191258,40.63999938964844,1.3333412806268825,41.20000076293945,1.0481939893096301,41.47000122070313,0.06376169918002761
10908,2023-06-22,40.58000183105469,40.75,40.20000076293945,40.70000076293945,13004000.0,-0.0009846652358892483,4.000052019212429,-5.999809269500062,67.1874973390803,59.70667674636452,0.12168380703225523,-0.6420010385488695,-1.0553359279525054,-2.1366634066521115,6.925311659197746,0.5499992370605469,0.2965760545551035,0.4645019531250014,-1.032533937531305,1.9615378437813078,-0.28401599220315177,1.2130198984531546,-0.5635592554794826,26.02748673999948,-45.59813594221633,0.7485179453281541,6,0.29999732971191406,-0.5100021362304688,-0.7800025939941406,-2.2650012969970703,4.679996490478516,3,0.0569245306644115,-1.1379346632202487,40.61999893188477,-1.1562468335191258,40.63999938964844,1.3333412806268825,41.20000076293945,0.0569245306644115
10909,2023-06-23,40.09000015258789,40.5099983215332,39.93999862670898,40.31999969482422,19048300.0,-0.01207495456769081,-1.1509317172531126,1.916679912261182,59.33610122703274,61.661895851479294,0.6169975870428246,-0.15108189746543133,-0.49800728575517894,-1.6498069112262002,7.179677103846668,0.6400032043457102,0.39935065643938117,-0.03099975585937642,-1.526747276306871,1.4647477645881182,-0.7788735160831237,0.7168740043643709,1.5699996948242188,8.72101275704869,-62.26539875330581,0.747873760223749,6,0.7099990844726562,-0.020000457763671875,-0.4725008010864258,-1.7749996185302734,5.220001220703132,4,0.07982042281765578,4.000052019212429,40.58000183105469,-1.1379346632202487,40.61999893188477,-1.1562468335191258,40.63999938964844,0.07982042281765578
10910,2023-06-26,40.560001373291016,40.77999877929688,40.16999816894531,40.27000045776367,18285100.0,0.011723652255281491,-1.4897704979292166,-1.2608760552634635,58.20894915397607,63.070842248259275,0.22208445421421175,-0.5326151205335066,-0.9070494940673584,-2.1220085465150618,7.02420829927685,0.6899986267089915,0.432678363272494,0.36550140380859375,-1.059737610200358,1.7907404178175454,-0.3471181031958821,1.0781209108130696,1.065598449707032,45.255584204400826,-21.595325568292687,0.7126195070044742,6,0.23999786376953125,-0.4900016784667969,-0.9425020217895508,-2.2450008392333984,4.529998779296875,0,0.06755418567549243,-1.1509317172531126,40.09000015258789,4.000052019212429,40.58000183105469,-1.1379346632202487,40.61999893188477,0.06755418567549243
10911,2023-06-27,41.47999954223633,41.59000015258789,40.36999893188477,40.36999893188477,14987800.0,0.022682399847036017,-1.1981991889477093,3.8275762279339944,69.12878281595317,64.88179790679737,-0.6415311668895853,-1.3650843850053747,-1.751239930919283,-3.0487794006814397,7.199320897417122,1.220001220703118,0.5403290208542444,1.1854995727539048,-0.30769220218352444,2.678691347691334,0.4389036852851902,1.9320954602226195,0.11188825683593961,93.33330250752539,25.049051751087916,0.7465958874687139,6,-0.6800003051757812,-1.4099998474121094,-1.7224998474121094,-3.164999008178711,3.6899986267089844,1,0.03447445325354237,-1.4897704979292166,40.560001373291016,-1.1509317172531126,40.09000015258789,4.000052019212429,40.58000183105469,0.03447445325354237
10912,2023-06-28,41.66999816894531,42.040000915527344,41.310001373291016,41.959999084472656,16198900.0,0.004580487676127509,2.2444094061000626,-0.26126194240154127,64.41047125651743,65.53873539676766,-0.7558121017899069,-1.4307542051276556,-1.8658509978534568,-3.262717177302065,7.6389310627929845,0.7299995422363281,0.687147490547467,1.2499982833862333,-0.2634921513069841,2.7634887180794507,0.49325306603962815,2.0067435007328385,-1.7299995422363352,82.38084079469145,16.629098657525816,0.7567452173466083,6,-0.6799983978271484,-1.4099979400634766,-1.8549985885620117,-3.3549976348876953,3.170001983642578,2,0.08831294616946517,-1.1981991889477093,41.47999954223633,-1.4897704979292166,40.560001373291016,-1.1509317172531126,40.09000015258789,0.08831294616946517
10913,2023-06-29,41.47000122070313,41.72999954223633,41.29999923706055,41.38000106811523,11151700.0,-0.004799543005289286,-2.4399499519355476,-0.3103443739970499,60.729622868556554,63.9762844117852,-0.5107637810054868,-1.1212769528282678,-1.5970389793119253,-3.0698628466489737,7.895355671320425,0.43000030517578125,0.779053539647073,0.9440011978149485,-0.5507955570096357,2.4387979526395327,0.19660282040265997,1.691399575227237,-1.4880025482177857,72.85718697264181,10.726208388571933,0.7473983774122905,6,-0.48000144958496804,-1.2100009918212962,-1.6375017166137766,-3.155000686645515,3.979999542236321,3,0.090667909593793,2.2444094061000626,41.66999816894531,-1.1981991889477093,41.47999954223633,-1.4897704979292166,40.560001373291016,0.090667909593793
10914,2023-06-30,41.54999923706055,41.88000106811523,41.400001525878906,41.7599983215332,16271200.0,0.0019290574874031297,1.1333095976807235,-2.3333192048485274,64.66668814203587,63.56412973651232,-0.6461726748472216,-1.0578259363417573,-1.6052287505736729,-3.149265874593681,8.06421067277286,0.479999542236321,0.8268226576794788,0.8984992980957003,-0.4885732588389544,2.285571855030355,0.20496301962837293,1.5920355765630276,-1.5268405197143622,73.7967401725791,13.143992897466546,0.6935362784673259,6,-0.5599994659423828,-1.289999008178711,-1.6549997329711914,-3.2349987030029297,3.8500022888183523,4,0.08928999163888118,-2.4399499519355476,41.47000122070313,2.2444094061000626,41.66999816894531,-1.1981991889477093,41.47999954223633,0.08928999163888118
10915,2023-07-03,41.7599983215332,41.81999969482422,40.88999938964844,40.97999954223633,8378300.0,0.005054129683000008,1.066663840969779,-3.714296094459582,62.58825430163998,63.291642471099166,-0.8586819707309061,-1.1229914235020857,-1.7227351180549846,-3.3599975371413535,7.786209565563879,0.9300003051757812,0.8372478697626775,0.9799983978271456,-0.3097503723494768,2.269747168003768,0.33512401273883086,1.6248727829154603,-1.696502760223396,83.23339752067808,25.547561516565956,0.6448743850883127,7,-0.7699985504150391,-1.4999980926513672,-1.8649988174438477,-3.444997787475586,3.520000457763679,0,0.08500965503936064,1.1333095976807235,41.54999923706055,-2.4399499519355476,41.47000122070313,2.2444094061000626,41.66999816894531,0.08500965503936064
10916,2023-07-05,41.47999954223633,41.7599983215332,41.11000061035156,41.59000015258789,12976800.0,-0.006704951881008503,1.8888983079583601,-0.14102664423490746,58.84956312363437,62.78954780315849,-0.4995293882478933,-0.7482538359598223,-1.351912680663915,-3.067836849537926,7.835088219111588,0.6499977111816406,0.6974974305685038,0.6154996871948271,-0.6215165140479826,1.8525158884376367,-0.0030084134265777607,1.2340077878162319,-1.376973873842168,51.30429302143526,-4.215604884396441,0.6185081006214045,7,-0.48999977111816406,-1.2199993133544922,-1.7199993133544922,-3.164999008178711,4.450000762939453,2,0.08702990959958279,1.066663840969779,41.7599983215332,1.1333095976807235,41.54999923706055,-2.4399499519355476,41.47000122070313,0.08702990959958279
10917,2023-07-06,41.209999084472656,41.43000030517578,40.86999893188477,41.099998474121094,12381600.0,-0.006509172149067877,1.0363573311138596,-1.0,53.995674473212624,61.32378970695097,-0.153140488408809,-0.35882259484063894,-0.9752672248261689,-2.7733893561256764,7.960129135655819,0.6100006103515554,0.6061275549377996,0.2579992294311495,-0.7945280991962704,1.3105265580585694,-0.26826443488256047,0.7842628937448595,-1.0682339111358345,33.66331024376218,-19.306204968518962,0.5262636643137115,7,-0.2199993133544922,-0.9499988555908203,-1.4499988555908203,-2.894998550415039,4.819999694824226,3,0.09609316118535727,1.8888983079583601,41.47999954223633,1.066663840969779,41.7599983215332,1.1333095976807235,41.54999923706055,0.09609316118535727
10918,2023-07-07,41.43000030517578,41.88000106811523,40.95000076293945,41.11999893188477,14347900.0,0.0053385398104999204,-1.8615494767977339,2.818178665556878,49.52605478347484,60.23378454655565,-0.26808125059886123,-0.5204478586857277,-1.0738745483760752,-2.9747609274739943,8.771118731417562,0.9300003051757741,0.5756944409115761,0.4240003585815444,-0.6091220434095845,1.4571227605726733,-0.09256084241401652,0.9405615595771053,-1.25027041699515,55.44556325207927,7.408008660571063,0.5165612009955644,7,-0.3250007629394531,-1.1700000762939453,-1.6700000762939453,-2.7900009155273438,5.1300010681152415,4,0.08230750234839124,1.0363573311138596,41.209999084472656,1.8888983079583601,41.47999954223633,1.066663840969779,41.7599983215332,0.08230750234839124
10919,2023-07-10,41.849998474121094,42.36000061035156,41.7400016784668,41.7400016784668,19625700.0,0.010137537191686752,-10.27303624067973,0.35482680120593935,57.43705955216939,60.1480190352438,-0.46060674747934627,-0.8767084747290141,-1.3528450811113544,-3.3851540575797685,9.766190784315182,0.9300003051757812,0.5734919421625548,0.774998664855957,-0.29119903305983286,1.841196362771747,0.24189981589806564,1.3080975138138484,-1.63306316539353,65.77170726711795,19.727113212977258,0.533098848957894,7,-0.4849987030029297,-1.4299983978271484,-2.1249990463256836,-3.2099990844726562,5.180000305175788,0,0.08602156320374776,-1.8615494767977339,41.43000030517578,1.0363573311138596,41.209999084472656,1.8888983079583601,41.47999954223633,0.08602156320374776
10920,2023-07-11,42.0099983215332,42.27999877929688,41.63000106811523,41.97999954223633,15652500.0,0.003823174510055205,1.2806949445195417,0.272724119993064,67.25443904107686,59.9397586158131,-0.4395138993296257,-0.9449667902499357,-1.4879425998741738,-3.5340419676232244,10.75405422118304,0.6499977111816548,0.5668753452504518,0.8459985733032198,-0.2203745475719998,1.9123716941784394,0.31281201286560645,1.3791851337408332,-1.7073404007406765,76.50993996338907,23.969585603103425,0.5331865604376114,7,-0.39499855041503906,-1.5899982452392578,-2.327498435974121,-3.3699989318847656,4.3300018310546875,1,0.08069515210163836,-10.27303624067973,41.849998474121094,-1.8615494767977339,41.43000030517578,1.0363573311138596,41.209999084472656,0.08069515210163836
10921,2023-07-12,42.34000015258789,42.540000915527344,42.15999984741211,42.22999954223633,17840000.0,0.007855316454167482,-2.040008544921875,3.6668362156663274,70.09351375343809,60.57120778213762,-0.7092844976889978,-1.206894689589845,-1.8241556841169597,-3.8566482285534676,11.519131105435916,0.5300025939941406,0.654822393856314,1.0935003280639677,-0.06940392128414175,2.256404577412077,0.5120482033899165,1.6749524527380188,-1.9550485242130051,88.0239206361171,30.36126204039607,0.5814521246740539,7,-0.6350002288818359,-1.4599990844726562,-2.405000686645508,-3.700000762939453,3.9000015258789062,2,0.06943785111274492,1.2806949445195417,42.0099983215332,-10.27303624067973,41.849998474121094,-1.8615494767977339,41.43000030517578,0.06943785111274492
10922,2023-07-13,42.560001373291016,42.7400016784668,42.22000122070313,42.68000030517578,17147600.0,0.005196060933166491,3.3333068425653067,-1.0908933277847135,72.19732782739082,61.845397222008096,-0.8825743340924816,-1.3479389139211122,-2.0566440406418636,-4.072689694822358,12.029399295484588,0.5200004577636648,0.7344904853544492,1.2195014953613281,-0.049670576656936305,2.4886735673795926,0.5849154593521959,1.8540875313704603,-2.04574678768698,89.94412217254357,27.111616610160468,0.6345860360091328,7,-0.7550010681152344,-1.5550003051757812,-2.4450016021728516,-3.920001983642578,3.1999969482421875,3,0.07918230317538577,-2.040008544921875,42.34000015258789,1.2806949445195417,42.0099983215332,-10.27303624067973,41.849998474121094,0.07918230317538577
10923,2023-07-14,42.0099983215332,42.27000045776367,41.79999923706055,41.93000030517578,12899100.0,-0.012923003618674045,-1.7647118221903084,-0.6666560701910544,71.23893357189282,62.575646714214415,-0.27705234506986187,-0.7439299496573994,-1.5115920248991586,-3.512304603556416,12.224855544606191,0.7600021362304688,0.6605124049849849,0.6109985351562486,-0.6688511854636658,1.890848255776163,-0.02892632515370508,1.2509233954662022,-1.3176839685001482,34.23396797030766,-33.979152277055434,0.6399248603099568,7,-0.20499801635742188,-0.9199981689453125,-2.124998092651367,-3.3699989318847656,3.8500022888183594,4,0.09569151674312582,3.3333068425653067,42.560001373291016,-2.040008544921875,42.34000015258789,1.2806949445195417,42.0099983215332,0.09569151674312582
10924,2023-07-17,42.09000015258789,42.27000045776367,41.5099983215332,41.849998474121094,17410400.0,0.001904352160225553,1.533330790211524,3.0000953697963855,68.52299996120651,63.23506289861071,-0.3044117774390074,-0.8169888878130962,-1.5857235435270027,-3.560915856969075,11.911991730702644,0.7600021362304688,0.6168565938115265,0.6600004196167006,-0.656597515146828,1.9765983543802292,0.0017014522349327876,1.3182993869984685,-1.2338708135201344,47.15449171623692,-22.972732053008144,0.6582989673817661,7,-0.2849998474121094,-0.75,-2.317500114440918,-3.450000762939453,3.479999542236328,0,0.10620102647892948,-1.7647118221903084,42.0099983215332,3.3333068425653067,42.560001373291016,-2.040008544921875,42.34000015258789,0.10620102647892948
10925,2023-07-18,42.43999862670898,42.790000915527344,41.97000122070313,41.9900016784668,18721400.0,0.008315478091048822,-2.346952121448102,1.8749741715012023,63.48314245546657,63.749905046592055,-0.6121862878376234,-1.1271144287829529,-1.9040643111403668,-3.879884232097517,11.67424416295372,0.8199996948242116,0.6179710535997032,0.9479990005493093,-0.43795395549064864,2.3339519565892672,0.25502252252933033,1.6409754785692883,-1.433159500489296,72.65612660000839,5.238590475117604,0.69297647801998,7,-0.6099987030029226,-1.0749988555908132,-2.657499313354485,-3.354999542236321,3.020000457763679,1,0.10815269324017507,1.533330790211524,42.09000015258789,-1.7647118221903084,42.0099983215332,3.3333068425653067,42.560001373291016,0.10815269324017507
10926,2023-07-19,42.709999084472656,42.83000183105469,42.209999084472656,42.22999954223633,18645600.0,0.00636193370642002,-1.3846238491728717,1.0666728832525345,64.2857292570562,64.89324446701912,-0.7703761786491512,-1.3007757571435548,-2.1453868540744594,-4.111860044966392,12.137328765324476,0.6200027465820312,0.603362439704334,1.114499473571776,-0.3121259095797271,2.541124856723279,0.4011867819960244,1.8278121651475274,-1.524843779322211,90.9089070054417,24.33553613180416,0.7133126915757505,7,-0.8199977874755859,-1.3249988555908203,-2.927499771118164,-3.5349998474121094,2.5300025939941406,2,0.08499183202827387,-2.346952121448102,42.43999862670898,1.533330790211524,42.09000015258789,-1.7647118221903084,42.0099983215332,0.08499183202827387
10927,2023-07-20,43.209999084472656,43.41999816894531,42.77999877929688,42.900001525878906,18006800.0,0.011706860471035974,-1.3272575946733594,0.645828862980712,72.08117748206895,67.39936921130735,-1.0692884464775858,-1.6830831425450086,-2.6154656815373514,-4.559524580067659,13.250680050128086,0.7099990844726562,0.6043360792825894,1.48499946594238,-0.03587887163831738,3.0058778035230773,0.7245602971520313,2.2454386347327286,-1.8274621962137019,89.00528265710662,22.26729825571755,0.7604391687903491,7,-0.7450008392333984,-1.5300006866455078,-3.354999542236328,-4.0149993896484375,2.260002136230476,3,0.0701227183104236,-1.3846238491728717,42.709999084472656,-2.346952121448102,42.43999862670898,1.533330790211524,42.09000015258789,0.0701227183104236
10928,2023-07-21,42.88999938964844,43.5,42.849998474121094,43.2400016784668,52583700.0,-0.007405686220882335,-2.0232339451575987,-1.129048533175822,66.02869416105489,68.35399527896129,-0.5815663832822651,-1.2449818026184118,-2.237375506008604,-4.1941073606718575,14.612644485774362,0.6500015258789062,0.6409865050448147,1.0494998931884751,-0.45603284738976413,2.5550326337667144,0.29673352289935906,1.8022662634775912,-1.2222179220933924,69.34672885193045,3.35698087658767,0.7527663702891194,7,-0.38500022888183594,-1.1700000762939453,-2.9524993896484375,-3.6949996948242188,3.0900001525878906,4,0.06691534093557117,-1.3272575946733594,43.209999084472656,-1.3846238491728717,42.709999084472656,-2.346952121448102,42.43999862670898,0.06691534093557117
10929,2023-07-24,43.290000915527344,43.5,43.02000045776367,43.11000061035156,15343700.0,0.009326218968784827,-1.666659602424448,-0.5142832230711382,67.50572421962497,68.38191585435553,-0.8446459945417644,-1.4682323176491394,-2.581177953806076,-4.5430301932973975,15.949642519151627,0.6100006103515625,0.7444270434462581,1.289501380920413,-0.10909137974397964,2.6880941415848056,0.5902050005882131,1.9887977612526129,-1.3290644827811064,86.2745586915328,21.537968449380216,0.6992963803321963,7,-0.7850017547607422,-1.5700016021728516,-3.330000877380371,-4.095001220703125,3.4899978637695384,0,0.05936705106195572,-2.0232339451575987,42.88999938964844,-1.3272575946733594,43.209999084472656,-1.3846238491728717,42.709999084472656,0.05936705106195572
10930,2023-07-25,43.29999923706055,43.52999877929688,43.13999938964844,43.13999938964844,14184300.0,0.00023096145349388308,-3.874997019765008,0.8888865341414827,72.19508518857603,68.61542379159309,-0.7290853131371904,-1.330655230750267,-2.55014359829066,-4.492750906824369,17.448674480232558,0.3899993896484446,0.8704933780651629,1.1624998092651353,-0.17753775757813628,2.502537376108407,0.49248102584350306,1.8325185926867675,-1.0928126335537058,82.57578822645391,15.473371728808573,0.6700187834216345,7,-0.7800006866455078,-1.5650005340576172,-3.0724992752075195,-4.104999542236328,3.819999694824226,1,0.052424953758908543,-1.666659602424448,43.290000915527344,-2.0232339451575987,42.88999938964844,-1.3272575946733594,43.209999084472656,0.052424953758908543
10931,2023-07-26,42.90999984741211,43.38000106811523,42.63000106811523,43.290000915527344,17652400.0,-0.009006914469287919,1.6785648599124663,-2.375008940705243,70.14216510026225,68.38707237746767,-0.2790764089776445,-0.872778625147852,-2.11763929120562,-4.049239269131405,17.735962473550057,0.75,0.9235623950331302,0.701000404357913,-0.643914696682117,2.045915505397943,0.028542853837898008,1.373457954877928,-0.46470705226305853,31.111054596934125,-38.55968833048043,0.672457550520015,7,-0.3900012969970703,-1.1750011444091797,-2.6424999237060547,-3.7150001525878906,3.8499984741210938,2,0.05942668949262031,-3.874997019765008,43.29999923706055,-1.666659602424448,43.290000915527344,-2.0232339451575987,42.88999938964844,0.05942668949262031
10932,2023-07-27,45.349998474121094,46.43999862670898,44.43999862670898,44.52000045776367,31586100.0,0.056863170249023876,-3.04039719022971,-2.18419916679215,80.4347568546056,69.40883051999133,-2.549836994721659,-3.1863087514211657,-4.485581318833937,-6.425464690054746,18.438461618817104,3.529998779296868,0.9892834154700125,2.9569990158081083,1.0381168623193275,4.875881169296889,1.997557939063718,3.9164400925524987,-2.7199974060058665,71.391053778255,-0.07581204820682785,0.9594410767443888,7,-1.375,-2.1599998474121165,-5.039999008178711,-6.154998779296875,0.3800010681152344,3,-0.0024255082548032547,1.6785648599124663,42.90999984741211,-3.874997019765008,43.29999923706055,-1.666659602424448,43.290000915527344,-0.0024255082548032547
10933,2023-07-28,45.22999954223633,46.18000030517578,44.97999954223633,45.86000061035156,20668200.0,-0.0026460625341199195,-1.1238931480675032,-0.759039245515422,77.52442430097574,70.40898877996568,-2.1512764915217275,-2.919880880206051,-4.278605120771346,-6.239347866375965,19.193953303214084,1.2000007629394531,1.0174602535730983,2.6490001678466797,0.4021412714831243,4.895859064210235,1.5255707196648984,3.772429616028461,-2.599998474121101,68.24147349534645,-3.7827950063767304,1.1234294481817777,7,-1.0249996185302734,-2.040000915527351,-4.782499313354492,-6.034999847412109,-0.6699981689453125,4,0.005306249853986644,-3.04039719022971,45.349998474121094,1.6785648599124663,42.90999984741211,-3.874997019765008,43.29999923706055,0.005306249853986644
10934,2023-07-31,45.2599983215332,45.81999969482422,45.11999893188477,45.36999893188477,15942700.0,0.0006632496042557889,-2.5897531202317152,0.1746038473881591,77.03825994010737,71.91511294492577,-1.8822628952417517,-2.8013093746048625,-4.237215594650564,-6.1881722570172855,19.83241363222483,0.700000762939446,1.0231394812956012,2.4934989929199247,0.00539465464897404,4.981603331190875,1.2494468237844458,3.7375511620554036,-1.8679977416992273,69.0288435352356,-2.327718788113401,1.2440521691354767,7,-0.9349994659423828,-2.069999694824226,-4.784998893737793,-6.064998626708984,-0.3299980163574219,0,0.015908114171550247,-1.1238931480675032,45.22999954223633,-3.04039719022971,45.349998474121094,1.6785648599124663,42.90999984741211,0.015908114171550247
10935,2023-08-01,45.31000137329102,45.5099983215332,45.09000015258789,45.459999084472656,15101500.0,0.0011047957050858148,2.360036621652552,1.3636079900123317,75.91622583527177,73.20739034250528,-1.6565465992663775,-2.710697510894228,-4.246660123227592,-6.151255629548807,21.264324468958733,0.4199981689453125,1.0871439228626372,2.366001892089848,-0.31853011580613355,5.05053389998583,1.0237358881418572,3.708267896037839,-1.3084011840820438,70.34126043285364,1.0478558562586926,1.342266003947991,8,-0.7750015258789205,-2.0050029754638743,-4.87500190734864,-6.115001678466804,-0.4700012207031321,1,0.03244311104506781,-2.5897531202317152,45.2599983215332,-1.1238931480675032,45.22999954223633,-3.04039719022971,45.349998474121094,0.03244311104506781
10936,2023-08-02,45.09000015258789,45.61999893188477,44.61000061035156,45.5,16651300.0,-0.00485546709413287,2.1076980861889405,2.7333740240585205,72.07676524513238,73.20690009395678,-1.1884130889441806,-2.325612535349258,-3.983629619685594,-5.837865721411063,22.504936993728524,1.0099983215332102,1.1804553406017178,1.9655006408691378,-0.789105083968046,4.720106365706322,0.5881977784505494,3.342803503287726,-0.6007202758789134,32.50007629394567,-32.76916328572209,1.377302862418591,8,-0.5550003051757884,-1.6850013732910156,-4.655000686645508,-5.895000457763672,-0.06000137329100852,2,0.045021041748219526,2.360036621652552,45.31000137329102,-2.5897531202317152,45.2599983215332,-1.1238931480675032,45.22999954223633,0.045021041748219526
10937,2023-08-03,45.16999816894531,45.56999969482422,44.90999984741211,45.099998474121094,12351200.0,0.00177418532017537,-1.9333525482350549,-0.17073102652611208,80.03803094837312,74.76349307032545,-1.0741002230847414,-2.2068735464636973,-4.020715918203621,-5.8205070240125,24.171448825404212,0.6599998474121094,1.3018800034654703,1.8474987030029268,-0.8969492255685765,4.59194663157443,0.4752747387171752,3.2197226672886785,-0.55999755859375,35.66864123858628,-32.14141247876429,1.3722239642857523,8,-0.6349983215332102,-1.5149993896484375,-4.73499870300293,-5.974998474121094,0.09000015258789062,3,0.03520035902239704,2.1076980861889405,45.09000015258789,2.360036621652552,45.31000137329102,-2.5897531202317152,45.2599983215332,0.03520035902239704
10938,2023-08-04,44.84000015258789,45.54999923706055,44.790000915527344,45.25,12704100.0,-0.007305690275283161,-1.9803953834531351,-5.85716621253406,74.95465282758653,75.59115180454341,-0.48992664275358067,-1.6952231951604375,-3.623031411303394,-5.397276212695502,25.311130565563545,0.7599983215332031,1.4062077427412305,1.3470006942749038,-1.3251489969127306,4.019150385462538,0.010925848681090145,2.6830755398687174,1.5999984741210866,19.00824101338613,-49.2907181911261,1.3360748455938165,8,-0.30500030517578836,-1.1850013732910156,-4.215000152587891,-5.625,0.34999847412108664,4,0.01984833600847069,-1.9333525482350549,45.16999816894531,2.1076980861889405,45.09000015258789,2.360036621652552,45.31000137329102,0.01984833600847069
10939,2023-08-07,45.45000076293945,45.599998474121094,45.09000015258789,45.13999938964844,12529700.0,0.013603938632376522,-1.487797616278529,-0.7561011918607355,76.08322259465675,76.02316707188572,-0.8507780560564981,-2.1309468974518637,-4.143966504286084,-5.90587794965117,25.997284984536485,0.7599983215332031,1.4577281909869626,1.777001190185544,-0.9140844806063555,4.468086860977444,0.4314583547895907,3.1225440255814974,0.9569979095458905,83.16847015277641,14.783651625091878,1.3455428353959502,8,-0.9150009155273509,-1.7950019836425781,-4.825000762939453,-6.2350006103515625,-0.26000213623047586,0,-0.01958194443803296,-1.9803953834531351,44.84000015258789,-1.9333525482350549,45.16999816894531,2.1076980861889405,45.09000015258789,-0.01958194443803296
10940,2023-08-08,45.4000015258789,45.61000061035156,45.1500015258789,45.29999923706055,19889000.0,-0.0011000932061880908,-1.3000085831179145,0.32258659939701145,74.23427621730167,76.4778460848901,-0.5269849835729801,-1.9119836575851181,-3.9749546772298388,-5.763481131395636,26.898289012932263,0.45999908447266336,1.571217584778985,1.5575017929077077,-1.1195579222937866,4.234561508109202,0.21897193530696057,2.896031650508455,0.974657191467287,78.21804241497051,12.158473990333107,1.3385298576007465,8,0.039997100830078125,-1.7450027465820241,-4.775001525878899,-6.1850013732910085,0.569999694824233,1,-0.010352449447280532,-1.487797616278529,45.45000076293945,-1.9803953834531351,44.84000015258789,-1.9333525482350549,45.16999816894531,-0.010352449447280532
10941,2023-08-09,45.27999877929688,45.63999938964844,45.16999816894531,45.4000015258789,15184200.0,-0.0026432322147305065,-1.7646808033209918,-1.1999999999999431,70.01934649859369,75.32057826755543,-0.03960892579900843,-1.6447579006241142,-3.7474527708118046,-5.556429113841105,27.57305954169168,0.470001220703125,1.655757990391237,1.29049911499024,-1.3619396967239936,3.9429379267044737,-0.03572029086687678,2.616718520847357,1.0629667820129285,57.64691098724626,-5.282559099347964,1.3262194058571155,8,0.11500167846678977,-1.625000000000007,-4.654998779296882,-6.0649986267089915,0.06000137329100852,2,-0.009717284420735717,-1.3000085831179145,45.4000015258789,-1.487797616278529,45.45000076293945,-1.9803953834531351,44.84000015258789,-0.009717284420735717
10942,2023-08-10,45.93000030517578,46.52999877929688,45.66999816894531,45.66999816894531,16149700.0,0.014355157760651105,-5.615334957011704,-2.166634878250622,77.63637195933948,75.33301689626252,-0.669041973255112,-2.1390107312128706,-4.269869537616827,-6.111364752669374,28.32708433797623,1.25,1.7528802807521373,1.772000694274901,-0.9258554943982773,4.469856882948079,0.42307259993831536,3.1209287886114865,-1.1399993896484375,65.51728673842958,3.259124545340555,1.3489280943365887,8,-0.3600006103515625,-2.230001449584954,-5.305000305175781,-6.715000152587891,-0.29000091552734375,3,-0.019595069015871047,-1.7646808033209918,45.27999877929688,-1.3000085831179145,45.4000015258789,-1.487797616278529,45.45000076293945,-0.019595069015871047
10943,2023-08-11,46.02999877929688,46.22999954223633,45.56999969482422,45.68000030517578,13602100.0,0.0021771929775020737,-1.3157901781531502,1.3461369171630897,76.34614876741193,75.25611565485191,-0.719265035181202,-2.026287844362564,-4.244615901045712,-6.121137609682599,29.75095523569825,0.6599998474121094,1.9095590726236935,1.670999145507821,-0.9509721592229496,4.292970450238592,0.36001349314243924,2.981984797873203,-1.2051979064941492,65.27774466405482,5.807266233663668,1.3109856523653853,8,-0.45999908447266336,-2.289999008178718,-5.404998779296882,-6.8149986267089915,-0.299999237060554,4,-0.016728231114140457,-5.615334957011704,45.93000030517578,-1.7646808033209918,45.27999877929688,-1.3000085831179145,45.4000015258789,-0.016728231114140457
10944,2023-08-14,46.56000137329102,46.86999893188477,46.18999862670898,46.18999862670898,20847900.0,0.011514286509877625,-2.6756500402086085,1.0571553133515177,78.49651608841562,75.5428145718679,-1.1683321104613071,-2.323358551514019,-4.630631603872139,-6.565858284267556,31.863861849969798,0.8400001525878906,1.7693462868062113,1.9775016784668011,-0.59162632020454,4.546629677138142,0.6929376791311341,3.262065677802468,-1.7010965423584068,81.97685894692033,24.378599120029783,1.2845639993356701,8,-0.8200016021728587,-2.3700027465820384,-5.877501487731941,-7.345001220703132,-1.0600013732910227,0,-0.029424456747716987,-1.3157901781531502,46.02999877929688,-5.615334957011704,45.93000030517578,-1.7646808033209918,45.27999877929688,-0.029424456747716987
10945,2023-08-15,47.02999877929688,47.290000915527344,46.2400016784668,46.31000137329102,20060300.0,0.01009444570754403,-1.4418677891972291,1.9459244901745751,85.51723684340338,77.03620030500913,-1.529537134409125,-2.563273678679451,-4.9530476243859525,-6.9343608978780935,33.582522528193294,1.0499992370605469,1.682237931329169,2.2179990768432702,-0.3652882850059953,4.801286438692536,0.9263553959186339,3.5096427577679066,-2.0906501843261793,87.73576418003942,25.680505582035288,1.2916436809246346,8,-0.9899978637695384,-2.6299991607666087,-6.137498855590827,-7.654998779296882,-1.329998016357429,1,-0.03912396768757509,-2.6756500402086085,46.56000137329102,-1.3157901781531502,46.02999877929688,-5.615334957011704,45.93000030517578,-0.03912396768757509
10946,2023-08-16,46.34000015258789,47.459999084472656,46.31999969482422,47.08000183105469,17345900.0,-0.014671457465840643,-1.9230656370278716,-1.0277838118499758,62.222245246462414,75.05666856035239,-0.7192120677740661,-1.6731647488949548,-4.139785474490324,-6.142176955051852,35.38668351131673,1.1399993896484375,1.5849814185028848,1.3465003967285156,-1.12250997228346,3.815510765740491,0.11199521222252429,2.581005581234507,-1.2596124183837887,40.740778117759135,-19.301868367646435,1.2345051845059891,8,-0.21500015258789062,-1.855001449584961,-5.322500228881836,-6.965000152587891,-1.0400009155273438,2,-0.007984439591420589,-1.4418677891972291,47.02999877929688,-2.6756500402086085,46.56000137329102,-1.3157901781531502,46.02999877929688,-0.007984439591420589
10947,2023-08-17,46.2400016784668,46.88000106811523,46.2400016784668,46.63000106811523,12513500.0,-0.002157929948032322,-2.2820532884697786,0.527025006830345,62.53104766953159,73.67626798723516,-0.504528464359808,-1.40664657328783,-3.904505468370566,-5.938738839386708,36.6075346510388,0.6399993896484304,1.4987425862847559,1.0950017929077163,-1.2834056607034796,3.473409246518912,-0.09420193389788523,2.2842055197133178,-0.9692450362412117,35.44985185244988,-22.5826365639481,1.1892037268055993,8,0.03499794006347656,-1.7550029754638672,-4.947501182556152,-6.170001983642578,-1.3700027465820241,3,-0.01946370011266718,-1.9230656370278716,46.34000015258789,-1.4418677891972291,47.02999877929688,-2.6756500402086085,46.56000137329102,-0.01946370011266718
10948,2023-08-18,45.7599983215332,46.36000061035156,45.63999938964844,46.06000137329102,17600000.0,-0.01038069505860606,-1.6666666666666667,0.7692397981141994,55.58035296141197,71.39817136131907,0.13376773651832963,-0.7384673039682212,-3.320700778351565,-5.364701182329526,37.42282425760235,0.720001220703125,1.4456271216231897,0.4714984893798828,-1.6684107914990491,2.6114077702588148,-0.5984561510595867,1.5414531298193523,-0.314102283927852,6.593349011322526,-47.98073597718331,1.069954640439467,8,0.5450019836425781,-1.2749996185302734,-4.354997634887695,-5.149997711181641,-1.5199966430664062,4,-0.0026223543768859603,-2.2820532884697786,46.2400016784668,-1.9230656370278716,46.34000015258789,-1.4418677891972291,47.02999877929688,-0.0026223543768859603
10949,2023-08-21,45.86000061035156,46.06000137329102,45.52999877929688,45.54999923706055,12331700.0,0.00218536478335718,-2.0285664461423996,-1.0333273994201475,56.070628279437685,69.37998825711196,0.10956164225320464,-0.6704330946300985,-3.317468179200816,-5.369931353060252,38.214631513497345,0.5300025939941406,1.3511741720111559,0.44300079345703125,-1.490287978913031,2.3762895658270935,-0.5236435927279999,1.4096451796420624,1.5999984741210938,17.09853776549665,-34.01541769829083,0.9666443861850295,8,0.4549980163574219,-1.3750019073486328,-4.412500381469727,-5.25,-1.2600021362304688,0,-0.002834737601069559,-1.6666666666666667,45.7599983215332,-2.2820532884697786,46.2400016784668,-1.9230656370278716,46.34000015258789,-0.002834737601069559
10950,2023-08-22,45.56999969482422,46.099998474121094,45.52000045776367,45.9000015258789,11963200.0,-0.006323613424939256,-1.6976632777984777,-1.064517319879384,55.21738373264624,67.73532572756224,0.4763008550907557,-0.21254719636819175,-2.917736576750599,-4.993866089721891,39.029139219249025,0.5799980163574219,1.3022060997659324,0.03949985504150533,-1.6172374853346838,1.6962371954176945,-0.7888688151465928,0.8678685252296034,1.8513993835449227,2.5772820852644434,-48.78894076966331,0.8283686701880957,8,0.9200000762939453,-0.8549995422363281,-3.997499465942383,-4.959999084472656,-0.7099990844726562,1,-0.0015360916237217026,-2.0285664461423996,45.86000061035156,-1.6666666666666667,45.7599983215332,-2.2820532884697786,46.2400016784668,-0.0015360916237217026
10951,2023-08-23,45.459999084472656,45.93999862670898,45.33000183105469,45.84000015258789,18382800.0,-0.0024138821831954926,1.1034444203284868,1.1515119988903009,53.13175604418782,65.01259062587873,0.6867374253144476,0.10359976855993835,-2.711850501311922,-4.800760479411409,40.68620699099231,0.6099967956542898,1.1898002603303297,-0.1980007171630831,-1.307815662597406,0.9118142282712398,-0.7529081898802445,0.35690675555407836,1.8853440490722662,8.386923703556077,-43.10748246116056,0.55490747271716,8,0.9350013732910156,-0.625,-3.862499237060547,-4.82499885559082,-1.1199989318847656,2,0.005279403504184765,-1.6976632777984777,45.56999969482422,-2.0285664461423996,45.86000061035156,-1.6666666666666667,45.7599983215332,0.005279403504184765
10952,2023-08-24,45.2400016784668,45.75,45.18000030517578,45.349998474121094,15310200.0,-0.004839362306124695,-3.956528950292737,0.2894644380866335,54.424791457786874,62.57688425814262,0.892412205495333,0.33195338774686434,-2.396224743620728,-4.5102286554855056,39.851168624075584,0.5699996948242188,1.093661008506409,-0.4124982833862276,-1.5298048577910208,0.7048082910185656,-0.9711515705886242,0.14615500381616897,1.9844209769287104,5.084860828241684,-48.43194612405074,0.5586532872023962,8,1.0799980163574219,-0.19500160217285156,-3.6025009155273438,-4.585000991821289,-0.75,3,0.0013262059320902075,1.1034444203284868,45.459999084472656,-1.6976632777984777,45.56999969482422,-2.0285664461423996,45.86000061035156,0.0013262059320902075
10953,2023-08-25,45.47000122070313,45.61999893188477,45.15999984741211,45.31000137329102,13051300.0,0.005083986156123599,1.0000165858108698,-1.4545864400901682,50.24155123530683,59.43744371890831,0.642152486140688,0.12738728914386144,-2.5311097323979084,-4.6692369548505965,38.95789891085275,0.45999908447266336,1.0506601754068043,-0.19449882507323224,-1.2977662742918596,0.9087686241453952,-0.7461325496825424,0.3571348995360779,1.5908676466747949,32.97891767952514,-16.093693310803438,0.5516337246093126,8,0.8399982452392507,-0.4250011444091868,-3.397502899169929,-4.520002365112312,-2.020000457763679,4,-0.013195563508038077,-3.956528950292737,45.2400016784668,1.1034444203284868,45.459999084472656,-1.6976632777984777,45.56999969482422,-0.013195563508038077
10954,2023-08-28,45.97999954223633,46.06000137329102,45.56000137329102,45.56000137329102,10807700.0,0.011216149281759513,-1.3809627611263293,2.6249910592947128,56.3043231279176,56.19156441718767,0.046073942463877415,-0.3435169312811581,-2.9584161440953167,-5.100725619449925,38.180396320887745,0.5900001525878906,0.9098524708852693,0.27949943542480327,-0.8151472276694136,1.3741460985190201,-0.2678238961223087,0.8268227669719153,0.8907824231450192,87.23413753221192,40.119520487502534,0.5473233315471101,8,0.3299999237060547,-0.9349994659423828,-3.8675003051757812,-4.989999771118164,-2.509998321533196,0,-0.03784249415164098,1.0000165858108698,45.47000122070313,-3.956528950292737,45.2400016784668,1.1034444203284868,45.459999084472656,-0.03784249415164098
10955,2023-08-29,46.77999877929688,46.88000106811523,45.97999954223633,46.02999877929688,14198400.0,0.017398852653873753,-1.1176544506376767,1.7857220708447168,64.20454873854864,56.411820360752806,-0.8863235378233938,-1.0832814185860045,-3.656018228788284,-5.8191612332594715,37.668303452419764,0.9000015258788991,0.7956675142066985,1.0059988021850685,-0.17244595883589398,2.184443563206031,0.41677642167459084,1.5952211826955462,-1.6199989318847727,94.18591756711281,46.4040635366859,0.5892223805104806,8,-0.7599983215332102,-1.7349987030029368,-4.667499542236335,-5.789999008178718,-3.7599983215332102,1,-0.04660111932582134,-1.3809627611263293,45.97999954223633,1.0000165858108698,45.47000122070313,-3.956528950292737,45.2400016784668,-0.04660111932582134
10956,2023-08-30,47.11999893188477,47.18999862670898,46.68000030517578,46.93000030517578,13971600.0,0.007268066726379807,2.0909174980060317,0.2533315022786553,61.97182341856924,56.349684332868094,-1.2337916708612653,-1.331677196557898,-3.8695059099805675,-6.0711201913861075,37.98335305740005,0.509998321533196,0.612459623620822,1.2444990158081097,-0.03153843078797536,2.520536462404195,0.6064802925100707,1.8825177391061487,-1.9255990600586017,96.55173709767203,48.905989389362944,0.6380187232980422,8,-0.9449996948242259,-2.0749988555908274,-4.992500305175788,-6.114999771118171,-3.6499977111816406,2,-0.047962614022979855,-1.1176544506376767,46.77999877929688,-1.3809627611263293,45.97999954223633,1.0000165858108698,45.47000122070313,-0.047962614022979855
10957,2023-08-31,46.7599983215332,47.29999923706055,46.70000076293945,47.11999893188477,19935900.0,-0.00764008103803171,-1.5000158947134183,-1.8947537494729323,56.978963729738425,56.50508552934881,-0.8853796593329548,-0.892193387999626,-3.3839228804992842,-5.632900235893729,38.34506316418052,0.5999984741210938,0.31965119576342715,0.8049983978271484,-0.48402323231164956,2.0940200279659464,0.160487582757753,1.4495092128965439,-1.4857744995117201,74.76630516160773,28.1384316413004,0.6445108150693978,8,-0.529998779296875,-0.8099994659423828,-4.632499694824219,-5.754999160766602,-2.6699981689453125,3,-0.05175359828511572,2.0909174980060317,47.11999893188477,-1.1176544506376767,46.77999877929688,-1.3809627611263293,45.97999954223633,-0.05175359828511572
10958,2023-09-01,45.72999954223633,46.70000076293945,45.349998474121094,46.66999816894531,18866700.0,-0.02202734850874777,1.6999942779759294,2.611102869495138,42.75739572487288,55.025837467730504,0.1563591207554751,0.21913583479128818,-2.2364316970604747,-4.532272502541659,38.12872851806075,1.4099998474121094,0.23564998305001694,-0.26950035095214986,-1.4536309767902154,0.9146302748859156,-0.8615656638711826,0.3225649619668829,1.5699996948242188,19.487226637922774,-21.73279512558061,0.5920653129190339,9,0.5,0.30500030517578125,-2.147500991821289,-3.270000457763672,-1.259998321533196,4,-0.027115632542796475,-1.5000158947134183,46.7599983215332,2.0909174980060317,47.11999893188477,-1.1176544506376767,46.77999877929688,-0.027115632542796475
10959,2023-09-05,44.560001373291016,45.70000076293945,44.47000122070313,45.54999923706055,21709800.0,-0.02558491538721097,-1.102566610587282,1.0531907554329079,30.793166764061155,52.31203558233216,1.2544819444003323,1.3903212625125718,-0.9443175306161748,-3.285916105870058,37.468360422737526,1.259998321533196,0.121372166062919,-1.394998550415039,-2.7240969475835115,-0.06590015324656662,-2.0595477489992717,-0.7304493518308064,2.7399978637695312,3.1802196350556358,-30.82754758286437,0.6645491985842347,9,1.3249988555908203,1.404998779296875,-0.8625020980834961,-2.1000022888183594,-0.31999969482421875,1,-0.02491024632276806,1.6999942779759294,45.72999954223633,-1.5000158947134183,46.7599983215332,2.0909174980060317,47.11999893188477,-0.02491024632276806
10960,2023-09-06,44.93000030517578,45.599998474121094,44.25,44.47999954223633,27839800.0,0.008303386904887855,-1.9670301109615973,-0.45454720601721627,38.46153365894593,50.68201087286084,0.8763047689479961,1.0364446819465414,-1.2005351400242432,-3.58317660902037,36.67530982233802,1.3499984741210938,0.07667871933113446,-1.0014995574951158,-2.387325782529217,0.3843266675389856,-1.69441267001217,-0.30858644497806154,2.25679901123047,22.295097549963167,-10.412332816125584,0.6929131125170522,9,0.8449993133544922,0.9249992370605469,-1.172501564025879,-2.470001220703125,-1.029998779296875,2,-0.032494971612641255,-1.102566610587282,44.560001373291016,1.6999942779759294,45.72999954223633,-1.5000158947134183,46.7599983215332,-0.032494971612641255
10961,2023-09-07,44.84000015258789,45.70000076293945,44.84000015258789,44.88000106811523,20810900.0,-0.002003119340676318,-41.99904634751097,-0.0888907726867981,38.52457478622058,48.9153201315757,0.9712462042913259,1.1507928421462026,-1.0251123785892986,-3.4187858734785053,35.8520298142067,0.8600006103515625,0.014808889196828545,-1.0694997787475558,-2.511697010631984,0.3726974531368725,-1.7905983946897663,-0.34840116280534517,2.1705912048339826,19.34427213681884,-12.47857206640786,0.7210986159422128,9,0.9349994659423828,1.0149993896484375,-0.9200010299682617,-2.3800010681152344,-1.029998779296875,3,-0.04058875309167853,-1.9670301109615973,44.93000030517578,-1.102566610587282,44.560001373291016,1.6999942779759294,45.72999954223633,-0.04058875309167853
10962,2023-09-08,45.02999877929688,45.18999862670898,44.7599983215332,44.97999954223633,19859000.0,0.004237257494702051,1.3243326838019747,-1.249952317375948,43.717725229883435,48.19045057541754,0.8362685358973749,0.938003132804667,-1.1318445273996431,-3.5346096029860306,34.21587496737688,0.43000030517577414,-0.020049627837543937,-0.834501075744619,-2.329213365478836,0.6602112139895979,-1.581857220611731,-0.08714493087750697,1.8149570966796773,31.836674955197076,-3.0462701953625597,0.7473561448671092,9,0.7450008392333913,0.825000762939446,-1.05999946594239,-2.569999694824226,-0.7799987792968821,4,-0.03464351767451035,-41.99904634751097,44.84000015258789,-1.9670301109615973,44.93000030517578,-1.102566610587282,44.560001373291016,-0.03464351767451035
10963,2023-09-11,45.2599983215332,45.709999084472656,44.93000030517578,45.08000183105469,19843100.0,0.005107695946509061,-2.249998013176613,3.599984740977592,44.94946802874258,46.928800008842536,0.6407266317438882,0.6823434226786205,-1.2677407167276016,-3.691217865339496,32.88871794188015,0.779998779296875,-0.03015389362177956,-0.5660015106201186,-2.082276038810022,0.9502730175697849,-1.3241387747150668,0.19213575347482958,1.429260201884766,69.17801060800042,30.72169273547585,0.7581372640949511,9,0.5150012969970703,0.595001220703125,-1.164999008178711,-2.799999237060547,-0.8999977111816406,0,-0.025850601244690408,1.3243326838019747,45.02999877929688,-41.99904634751097,44.84000015258789,-1.9670301109615973,44.93000030517578,-0.025850601244690408
10964,2023-09-12,45.18999862670898,45.47999954223633,44.86999893188477,45.11999893188477,21007600.0,-0.0015466128462254813,-1.140354164714729,0.388894775882087,46.67830640476806,44.981439749533585,0.6558495049378479,0.6792699432457425,-1.1050898340204043,-3.5471695023906946,30.993912762257125,0.6100006103515554,-0.03095433769275502,-0.5675010681152415,-2.067856394986002,0.9328542587555191,-1.3176787315506218,0.1826765953201388,1.3529043853039155,64.38350795599983,20.50518684520364,0.7501776634353795,9,0.5850009918212962,0.6650009155273509,-1.094999313354485,-2.729999542236321,-1.1699981689453054,1,-0.015932671561983636,-2.249998013176613,45.2599983215332,1.3243326838019747,45.02999877929688,-41.99904634751097,44.84000015258789,-0.015932671561983636
10965,2023-09-13,45.18999862670898,45.20000076293945,44.56999969482422,45.09000015258789,16914800.0,0.0,9.499777481085893,1.428555858310815,47.59357416064593,43.383856498653216,0.45437128093858803,0.5632309852560695,-1.0172983132668918,-3.4640661529173897,28.58472841497245,0.6300010681152344,-0.023808357930491297,-0.47550106048584695,-1.869177570703684,0.9181754497319901,-1.172339315594769,0.2213371946230751,1.2153302045831396,54.38590033596061,5.769552324418427,0.6968382551089188,9,0.5850009918212962,0.6650009155273509,-1.094999313354485,-2.729999542236321,-2.1199989318847585,2,-0.02102228318459598,-1.140354164714729,45.18999862670898,-2.249998013176613,45.2599983215332,1.3243326838019747,45.02999877929688,-0.02102228318459598
10966,2023-09-14,45.97000122070313,46.040000915527344,45.5099983215332,45.599998474121094,19660200.0,0.01726051377955007,1.078432839170045,3.700083924620766,55.91572293525459,43.26571863259946,-0.5653679663816362,-0.2592016645171853,-1.6896090386845586,-4.155745744385349,26.265423505610986,0.8500022888183665,-0.07159157437593677,0.3230014801025476,-1.0425146449921812,1.6885176051972763,-0.3597565824448168,1.005759542649912,0.306007880711455,95.23811995266713,39.416899642915176,0.682758062547365,9,-0.49500083923340554,-0.11500167846680398,-1.4225025177002024,-3.510002136230476,-3.1100006103515696,3,-0.045029359144153736,9.499777481085893,45.18999862670898,-1.140354164714729,45.18999862670898,-2.249998013176613,45.2599983215332,-0.045029359144153736
10967,2023-09-15,45.34000015258789,46.1500015258789,45.18999862670898,45.93000030517578,45437000.0,-0.013704612821100248,-1.1573021186494818,-1.594583170092965,49.01064574097778,43.960524189944444,-0.17654157748039268,0.3161242682110057,-0.9483121429525312,-3.4317257964133674,23.833146694658684,0.9600028991699219,-0.26079038726751236,-0.2619995117187486,-1.604354879122802,1.0803558556853048,-0.9331771954207753,0.4091781719832781,0.8144484027418244,48.73414970979384,-9.564350646217974,0.6711776837020252,9,-0.1399993896484375,0.5149993896484375,-0.8150005340576172,-2.8800010681152344,-2.4000015258789134,4,-0.033745010457604696,1.078432839170045,45.97000122070313,9.499777481085893,45.18999862670898,-1.140354164714729,45.18999862670898,-0.033745010457604696
10968,2023-09-18,45.63999938964844,46.02000045776367,45.41999816894531,45.459999084472656,12852800.0,0.0066166571691868015,-3.6153643005956746,-0.3050851841075874,47.32704147885573,45.797621380477175,-0.5483106261089787,0.0070347406416786384,-1.1383272381770482,-3.6300573973295798,22.391158387227513,0.6800003051757812,-0.4666035584756898,0.043999671936035156,-1.2964535581831598,1.38445290205523,-0.6262269431235623,0.7142262869956326,0.5100021362304616,67.72142119037761,12.542635615088095,0.6702266150595971,9,-0.4399986267089844,0.21500015258789062,-1.005000114440918,-3.135000228881836,-2.1800003051757812,0,-0.03045572761255777,-1.1573021186494818,45.34000015258789,1.078432839170045,45.97000122070313,9.499777481085893,45.18999862670898,-0.03045572761255777
10969,2023-09-19,45.72999954223633,45.83000183105469,45.47000122070313,45.56999969482422,15865500.0,0.0019719577956065493,-1.000021192951264,0.8888865341414827,40.70796758923863,46.0472251505097,-0.508351810542365,-0.09824100012622239,-1.1285696723755052,-3.610766883784976,21.064762199778535,0.3600006103515554,-0.6322490014975273,0.14049987792968466,-1.195817533381458,1.4768172892408273,-0.5276588277258867,0.808658583585256,0.420001983642571,73.41762677817836,22.21572911707233,0.6681587056555718,9,-0.3699989318847656,0.125,-1.0749998092651367,-3.2250003814697266,-2.979999542236328,1,-0.02995842872509613,-3.6153643005956746,45.63999938964844,-1.1573021186494818,45.34000015258789,1.078432839170045,45.97000122070313,-0.02995842872509613
10970,2023-09-20,45.5,46.040000915527344,45.47000122070313,45.790000915527344,15629800.0,-0.005029511142327969,-2.2571553133515905,-1.8125074505877024,35.37906336050219,45.697723880985436,-0.21120539119655746,0.13306791517450023,-0.8045863009310921,-3.3315813788147324,19.71752307301618,0.5699996948242116,-0.6392635996505689,-0.08599967956543253,-1.422898684227114,1.250899325096249,-0.7544491818962769,0.5824498227654118,-1.25,32.29171219785577,-12.62954233465426,0.6684495023308418,9,-0.1399993896484375,0.3549995422363281,-0.5350008010864258,-2.825000762939453,-6.349998474121094,2,-0.03252746246673244,-1.000021192951264,45.72999954223633,-3.6153643005956746,45.63999938964844,-1.1573021186494818,45.34000015258789,-0.03252746246673244
10971,2023-09-21,45.70000076293945,46.0,45.61999893188477,45.66999816894531,16274000.0,0.0043956211635045594,-4.846122245371579,-0.10345689405698351,40.148716545158855,45.30116736046048,-0.30886671371871444,-0.05062625089344408,-0.9169800383513902,-3.498297677963123,18.64882968891585,0.5,-0.447296009162244,0.10200099945068075,-1.2344444087260413,1.4384464076274028,-0.5662217046376838,0.7702237035390453,-1.414200744628907,53.12506208798487,11.484165369626638,0.6682227040883613,9,-0.3400001525878906,0.154998779296875,-0.48000049591064453,-2.815000534057617,-6.060001373291016,3,-0.05754925654723497,-2.2571553133515905,45.5,-1.000021192951264,45.72999954223633,-3.6153643005956746,45.63999938964844,-0.05754925654723497
10972,2023-09-22,45.29999923706055,45.84000015258789,45.2599983215332,45.56000137329102,12459600.0,-0.008752768472671146,-2.4117356670032537,-8.665988556897885,45.473680998149696,45.35941324595015,0.14914642689227975,0.3732366442525361,-0.43930565454081716,-3.0713109046663334,17.608319339684293,0.5800018310546875,-0.3483075274477727,-0.3010004043579073,-1.634327999626251,1.0323271909104363,-0.9676642019920791,0.3656633932762645,-0.9791152008056656,5.12830544864114,-37.690824340216416,0.6666637976341724,9,0.060001373291015625,0.47500038146972656,0.005000114440917969,-2.3299999237060547,-4.849998474121094,4,-0.053863105249520316,-4.846122245371579,45.70000076293945,-2.2571553133515905,45.5,-1.000021192951264,45.72999954223633,-0.053863105249520316
10973,2023-09-25,44.86999893188477,45.349998474121094,44.72999954223633,45.209999084472656,11871300.0,-0.009492280627324767,1.0,1.3076821502977742,53.86530415773248,46.1579685518351,0.578883297873972,0.7968357027722206,0.0827032685086877,-2.609526299798212,16.50897511206079,0.6199989318847656,-0.24705320442522094,-0.7010005950927649,-2.073173138809956,0.6711719486244263,-1.387086866951357,-0.014914323234172855,-0.5147325580444431,10.686965105749081,-35.61174818945587,0.6860862718585948,9,0.49000167846678977,0.9050006866455007,0.5100002288818288,-1.529998779296882,-3.579998016357429,0,-0.04301315692263885,-2.4117356670032537,45.29999923706055,-4.846122245371579,45.70000076293945,-2.2571553133515905,45.5,-0.04301315692263885
10974,2023-09-26,44.2400016784668,44.72000122070313,43.86000061035156,43.9900016784668,18397300.0,-0.014040500744703532,-2.3725372866396675,-0.7352937876561093,41.92039165412229,45.52761493999913,1.1845165526609662,1.3594949189239998,0.7967064423410761,-1.946135631463072,15.231311827406218,1.0099983215332102,-0.21288140740004735,-1.2439979553222642,-2.723433673367694,0.23543776272316563,-1.9837158143449756,-0.5042800962995528,1.7999992370605469,17.43123921648229,-30.585858205788817,0.7397178590227137,9,0.7649993896484375,1.3399982452392578,1.1549978256225586,-0.8750019073486328,-2.420001983642578,1,-0.017631161039801557,1.0,44.86999893188477,-2.4117356670032537,45.29999923706055,-4.846122245371579,45.70000076293945,-0.017631161039801557
10975,2023-09-27,44.599998474121094,44.83000183105469,44.25,44.36999893188477,16357000.0,0.008137359448372683,-1.4681065199217578,0.9199981689452841,47.35680802061619,44.576624393928206,0.8180540827741183,0.8725395929951745,0.5153475582252298,-2.259608671444667,13.08897361334024,0.5900001525878906,-0.19496447308038256,-0.7750011444091811,-2.171288847140545,0.6212865583221827,-1.4731449957748595,-0.07685729304350275,1.3964024353027327,34.57934929089392,-16.359743873907583,0.6981438513656817,9,0.4050025939941406,0.9800014495849609,0.8000001907348633,-1.1499996185302734,-2.0999984741210938,2,-0.04147978783439976,-2.3725372866396675,44.2400016784668,1.0,44.86999893188477,-2.4117356670032537,45.29999923706055,-0.04147978783439976
10976,2023-09-28,44.86000061035156,45.2400016784668,44.63999938964844,44.68999862670898,13102500.0,0.005829644509547149,-3.4444538634340693,0.7391405304098857,48.15620231629043,44.48168623562961,0.42917204219396865,0.45802605864443535,0.3299216710032482,-2.474455920521244,10.38704699289919,0.6400032043457031,-0.17905173998594393,-0.4019990921020522,-1.5468285357030425,0.7428303514989381,-0.9744138139025438,0.17041562969843937,1.093672293090819,50.505062181506425,-2.732613049471361,0.5724147218004939,9,0.09000015258789062,0.7199993133544922,0.7424993515014648,-1.1600017547607422,-1.6800003051757812,3,-0.12728486417262908,-1.4681065199217578,44.599998474121094,-2.3725372866396675,44.2400016784668,1.0,44.86999893188477,-0.12728486417262908
10977,2023-09-29,44.34000015258789,45.09000015258789,43.9900016784668,44.88999938964844,15136700.0,-0.011591628414817312,1.3157844015146343,-3.2352518792773246,40.61226650556718,43.735600127486435,0.8855277894089184,0.8299842193603553,0.9038745671769419,-1.9144206729242228,7.702059975739378,1.0999984741210938,-0.1829271880444665,-0.800999641418457,-1.7785128569702806,0.17651357413336655,-1.2897562491943688,-0.31224303364254524,1.5717993049926733,32.21478056498564,-18.22140849398229,0.48875660777591057,9,0.6100006103515625,1.239999771118164,1.2749996185302734,-0.6400012969970703,-1.8800010681152344,4,-0.10599911472181489,-3.4444538634340693,44.86000061035156,-1.4681065199217578,44.599998474121094,-2.3725372866396675,44.2400016784668,-0.10599911472181489
10978,2023-10-02,44.4900016784668,44.72000122070313,44.09000015258789,44.25,17295200.0,0.003382984333845318,-1.2499982970143508,-0.43636729343385655,42.971922927847224,43.98715072066516,0.6204958603926514,0.6137914228990269,0.8209970178621973,-2.0076205625691017,7.146197245089344,0.6300010681152415,-0.31018408559775423,-0.5889982223510728,-1.5665112341541914,0.38851478945204576,-1.0777547282526285,-0.10024171644951707,1.3807618021691894,45.65221597804063,-2.894989067334194,0.48875650590155806,10,0.45999908447265625,1.0899982452392578,1.1924982070922852,-0.7900028228759766,-2.450000762939453,0,-0.09080694005643764,1.3157844015146343,44.34000015258789,-3.4444538634340693,44.86000061035156,-1.4681065199217578,44.599998474121094,-0.09080694005643764
10979,2023-10-03,43.45000076293945,44.13000106811523,43.310001373291016,43.86999893188477,16980500.0,-0.023376059255819426,-1.3428664850136036,-1.749980131924054,35.54820075685579,44.005943764704455,1.456202504823061,1.6510186686539754,1.9045257418085981,-0.9201210464599114,7.946076456636983,1.1800003051757812,-0.37194376534110063,-1.5734991073608384,-2.77537914087371,-0.3716190738479668,-2.1744391241172707,-0.9725590906044062,2.380547460290842,7.253853238934414,-38.8795193251771,0.6009400167564344,10,1.2049999237060547,1.8549995422363281,2.227499008178711,0.2499980926513672,-1.9300003051757812,1,-0.049712308618748646,-1.2499982970143508,44.4900016784668,1.3157844015146343,44.34000015258789,-3.4444538634340693,44.86000061035156,-0.049712308618748646
10980,2023-10-04,43.47000122070313,43.58000183105469,43.15999984741211,43.38999938964844,20740000.0,0.00046030972180655105,1.7999847413661563,-0.19048138056313813,26.23575109618116,42.46005871481805,1.249346513007815,1.5979586876003111,1.9288606235465053,-0.9001676058292745,9.089194245880538,0.4200019836425781,-0.4522617235524109,-1.4804986953735266,-2.8691356787673854,-0.09186171197966786,-2.1748171870704596,-0.7861802036765937,2.2597251285295883,14.903899057330788,-23.984583239701237,0.6943184916969297,10,1.029998779296868,1.759998321533196,2.207498550415032,0.2299976348876882,-2.590000152587905,2,-0.03795724590624305,-1.3428664850136036,43.45000076293945,-1.2499982970143508,44.4900016784668,1.3157844015146343,44.34000015258789,-0.03795724590624305
10981,2023-10-05,43.02000045776367,43.599998474121094,42.88000106811523,43.45000076293945,17612300.0,-0.010351984133949,-1.0281643223261956,-5.374880793438393,27.16536556501059,40.42580144446926,1.4295421805864308,2.0075465115642857,2.4314545460163757,-0.40986931575224617,10.2664243890407,0.7199974060058665,-0.5184670921793213,-1.8394994735717773,-3.4751859193116275,-0.20381302783192723,-2.6573426964417024,-1.0216562507018523,2.5555423013598144,6.334816635539485,-30.014943232988212,0.8178432228699245,10,1.0949993133544922,2.0699996948242188,2.5124998092651367,0.6799983978271484,-1.1100006103515625,3,-0.012087411720839047,1.7999847413661563,43.47000122070313,-1.3428664850136036,43.45000076293945,-1.2499982970143508,44.4900016784668,-0.012087411720839047
10982,2023-10-06,43.47000122070313,43.61000061035156,42.38999938964844,42.709999084472656,23466200.0,0.010460268669249873,1.3461541283057623,-1.7674455740671906,29.254332924390425,37.69124908520903,0.7740578011194117,1.5122143122664014,1.961699864597776,-0.8163870659291277,11.747704646992997,1.220001220703125,-0.5326113294446131,-1.3114988327026325,-3.057980432481699,0.43498276707643413,-2.1847396325921693,-0.4382580328130956,1.889898203139694,46.35197349033081,13.393410112944075,0.8732407998895338,10,0.3449993133544851,1.37499809265136,2.139998435974114,0.2299976348876882,-1.9799995422363352,4,-0.006671288414623611,-1.0281643223261956,43.02000045776367,1.7999847413661563,43.47000122070313,-1.3428664850136036,43.45000076293945,-0.006671288414623611
10983,2023-10-09,44.09000015258789,44.2400016784668,43.36000061035156,43.459999084472656,15734600.0,0.014262684943046944,-1.1204895693058614,0.8289464438086556,35.7638994668698,37.007194397736534,0.035515286455300554,0.8433044501912121,1.3326126890825023,-1.3815113995808161,12.370724558299692,0.8800010681152344,-0.5920909934441028,-0.6329999923706069,-2.3903429108104532,1.1243429260692395,-1.51167145159053,0.2456714668493163,0.9729092678354974,91.8918194433848,61.4051724508527,0.8786714592199245,10,-0.27499961853027344,0.4549999237060547,1.9999990463256836,-0.3900012969970703,-2.220001220703118,0,-0.03696985852742307,1.3461541283057623,43.47000122070313,-1.0281643223261956,43.02000045776367,1.7999847413661563,43.47000122070313,-0.03696985852742307
10984,2023-10-10,44.47000122070313,44.65999984741211,43.81999969482422,44.2400016784668,15558400.0,0.008618758602860543,1.7541133283721162,0.3650780195094299,41.28597173382088,36.33265703253706,-0.34467567698290935,0.42857031248947663,0.9467845447725054,-1.7126530036459187,12.903663641355534,0.8400001525878906,-0.6620897706635063,-0.21699905395507102,-1.9635269293147601,1.529528821404618,-1.0902629916349156,0.6562648837247735,0.3256171966427601,91.63001813241229,58.836498138177575,0.8732639376798431,10,-0.6550006866455149,-0.20000076293946023,1.6624984741210866,-0.7700023651123118,-1.94000244140625,1,-0.05464358530407454,-1.1204895693058614,44.09000015258789,1.3461541283057623,43.47000122070313,-1.0281643223261956,43.02000045776367,-0.05464358530407454
10985,2023-10-11,44.2400016784668,44.93000030517578,44.09000015258789,44.63999938964844,16840300.0,-0.0051720156492656155,-1.399997820175367,-1.7391239447364828,37.71045046803882,35.17201793828687,-0.19122081431261506,0.6152958238202046,1.166552259913047,-1.4509219015541532,13.73500258184827,0.8400001525878906,-0.7601918715658655,-0.39949874877929403,-2.1400905347101684,1.3410930371515803,-1.2697946417447312,0.47079714418614316,-1.8500022888183594,72.83470952742826,40.852694091041975,0.8702958929654371,10,-0.5000019073486328,0.029998779296875,1.6849985122680664,-0.5400028228759766,-1.8300018310546875,2,-0.06148284623657796,1.7541133283721162,44.47000122070313,-1.1204895693058614,44.09000015258789,1.3461541283057623,43.47000122070313,-0.06148284623657796
10986,2023-10-12,43.900001525878906,44.459999084472656,43.79999923706055,44.34000015258789,16757100.0,-0.0076853557795723,-1.0624891967122243,1.1000028610393202,38.09525972050217,34.8923505177241,-0.001919047717194644,0.8350804041005802,1.4992511778114448,-1.0787693819599937,13.778141858605586,0.6599998474121094,-0.7624431654393007,-0.6359989166259794,-2.2873629596198555,1.0153651263678967,-1.4616809381229174,0.18968310487095863,-1.4592021179199222,59.448881573216624,23.075743388407147,0.825682021496938,10,-0.24000167846679688,0.3699989318847656,1.9149980545043945,-0.20000267028808594,-1.4800033569335938,3,-0.0687927187424674,-1.399997820175367,44.2400016784668,1.7541133283721162,44.47000122070313,-1.1204895693058614,44.09000015258789,-0.0687927187424674
10987,2023-10-13,43.810001373291016,44.06999969482422,43.5099983215332,43.900001525878906,16559100.0,-0.0020501172997644534,1.6046788087401638,0.20454643974926956,40.4332366117231,34.61027426037697,0.0055815213704164535,0.8480602630997538,1.5781747806912776,-0.9577718425333046,14.341776778738048,0.5600013732910156,-0.8258429713737314,-0.6494991302490263,-2.2857258236728555,0.9867275631748029,-1.4676124769609373,0.16861421646288477,-1.3194179473876986,28.662474548432087,-10.50705408787249,0.8181133467119139,10,-0.15000152587890625,0.45999908447265625,2.004998207092285,0.00499725341796875,-0.8700027465820384,4,-0.04336912728419251,-1.0624891967122243,43.900001525878906,-1.399997820175367,44.2400016784668,1.7541133283721162,44.47000122070313,-0.04336912728419251
10988,2023-10-16,44.25,44.33000183105469,43.77000045776367,44.04999923706055,17065500.0,0.0100433374324711,2.111080499719199,-2.2222269317170347,50.09344221734354,36.22641220043116,-0.5275154319716577,0.3147230424523286,1.1426225023128893,-1.3501680626139034,14.808865597086045,0.5600013732910156,-0.9103728037825647,-0.14000053405762003,-1.6803755696638092,1.4003745015485691,-0.9101880518607146,0.6301869837454745,-1.7106282365112335,52.11272146032855,9.77236469593317,0.7701875178030947,10,-0.5900001525878906,0.020000457763671875,1.5649995803833008,-0.33500099182128906,-1.6500015258789062,0,-0.06237284342447913,1.6046788087401638,43.810001373291016,-1.0624891967122243,43.900001525878906,-1.399997820175367,44.2400016784668,-0.06237284342447913
10989,2023-10-17,44.36000061035156,44.70000076293945,44.099998474121094,44.22000122070313,15746200.0,0.002485889499470373,-2.1578662062319305,0.6999942779758939,47.647082582861124,38.6054490322845,-0.5530129339315977,0.10205547221252687,1.018772979518566,-1.405056465267407,15.127611758787193,0.6000022888183594,-0.9124281627669575,0.038500022888186436,-1.3669064730071696,1.4439065187835425,-0.664203225059488,0.7412032708358609,-1.7728162760290544,59.859232494727934,15.85402743978733,0.702703247947677,10,-0.7000007629394531,-0.09000015258789062,1.4549989700317383,-0.19500160217285156,-1.8800010681152344,1,-0.056131687200332014,2.111080499719199,44.25,1.6046788087401638,43.810001373291016,-1.0624891967122243,43.900001525878906,-0.056131687200332014
10990,2023-10-18,44.02000045776367,44.52000045776367,43.900001525878906,44.27999877929688,13384800.0,-0.007664566003377171,-1.4800146485492596,-1.8571389645778016,41.89189686775313,40.24173028814478,-0.14169116034662466,0.3430827486453012,1.34229972507039,-0.9971509266472083,15.292145666833049,0.6199989318847656,-0.9514471880997064,-0.22750015258789347,-1.5232069720462391,1.0682066668704522,-0.8753535623170663,0.42035325714127936,-1.3859598040240968,42.85723444632508,-0.31232466150693483,0.647853409729173,10,-0.3600006103515625,0.25,1.794999122619629,0.14499855041503906,-1.4399986267089844,2,-0.03384828857274591,-2.1578662062319305,44.36000061035156,2.111080499719199,44.25,1.6046788087401638,43.810001373291016,-0.03384828857274591
10991,2023-10-19,43.06999969482422,44.34000015258789,42.9900016784668,44.18999862670898,17908900.0,-0.021581116607460316,-1.1093809139216135,4.307716008626995,38.68093176457154,41.289130159276006,0.9120607896257908,1.1446339025466798,2.268316982216419,0.009693224867618255,15.781186959104797,1.3499984741210938,-0.8720040237136573,-1.0460008621215806,-2.2517304470042774,0.15972872276111616,-1.6488656545629254,-0.4431360696802358,-0.3900398480559204,4.6782490753258115,-38.22973745243379,0.602864792441348,10,0.8900012969970703,1.2000007629394531,2.744999885559082,1.0949993133544922,-0.9799995422363281,3,-0.015323887905469902,-1.4800146485492596,44.02000045776367,-2.1578662062319305,44.36000061035156,2.111080499719199,44.25,-0.015323887905469902
10992,2023-10-20,42.86000061035156,43.34000015258789,42.31999969482422,42.86000061035156,22457700.0,-0.004875762385897819,1.125002980235081,-0.0,35.62609790245554,41.273818874341096,1.1470569455675985,1.2252826342938832,2.4304431673463753,0.2810011315102017,17.036084398827388,1.0200004577636719,-0.7476310304628058,-1.134000015258792,-2.329031530170731,0.06103149965314714,-1.7315157727147579,-0.5364842578028259,2.0699996948242188,22.689103915191943,-19.0508742991475,0.5975157574559682,10,0.7649993896484375,1.375,2.804999351501465,1.3049983978271484,-0.9900016784667898,4,-0.010266039084002698,-1.1093809139216135,43.06999969482422,-1.4800146485492596,44.02000045776367,-2.1578662062319305,44.36000061035156,-0.010266039084002698
10993,2023-10-23,42.93999862670898,43.29999923706055,42.72999954223633,43.13000106811523,14469400.0,0.0018664959220298094,1.1509471987101398,-100.0,44.58596353116303,41.64048462960133,0.9909892679020444,1.046958312442115,2.2992910571881353,0.2603658048270532,18.473838326559576,0.5699996948242188,-0.5912852523561583,-0.9575019836425867,-2.1663098914111885,0.25130592412601516,-1.5619059375268876,-0.35309802975828575,1.937801666259773,26.050363598187243,-19.223555117278668,0.6044039538843017,10,0.6850013732910227,1.240001678466804,2.5875015258789134,1.2250003814697337,-1.30999755859375,0,0.0,1.125002980235081,42.86000061035156,-1.1093809139216135,43.06999969482422,-1.4800146485492596,44.02000045776367,0.0
10994,2023-10-24,43.459999084472656,43.59000015258789,43.18999862670898,43.36000061035156,19539800.0,0.01210993186758591,1.2222269317170742,-0.5263009958239641,49.904010192052766,42.99532459893622,0.34939611763889644,0.49068342325796266,1.716038087966794,-0.19169574709650306,18.835307530186324,0.6500015258789134,-0.4568469858493245,-0.3985013961791992,-1.6111070335614102,0.8141042412030117,-1.0048042148703047,0.20780142251190625,1.3666451965332058,51.81813610488333,2.590971950330406,0.6063028186911067,10,0.05000114440917969,0.720001220703125,2.0675010681152344,0.7049999237060547,-1.5699996948242188,1,-0.019788325551502894,1.1509471987101398,42.93999862670898,1.125002980235081,42.86000061035156,-1.1093809139216135,43.06999969482422,-0.019788325551502894
10995,2023-10-25,42.75,43.599998474121094,42.72000122070313,43.33000183105469,23342900.0,-0.016336840759997306,-1.749994039529877,-5.800106813153277,47.5319873326885,44.04384988917914,0.922860083201229,1.1119913223083344,2.3380785405323863,0.5804083266047684,19.515907881862645,0.8799972534179616,-0.4163766098124029,-1.016000556945798,-2.2719161067949685,0.2399149929033726,-1.6439583318703797,-0.3880427820212162,2.026511389282227,21.287138996583767,-31.98731936180948,0.6279577749245846,10,0.7600002288818359,1.4300003051757812,2.8575000762939453,1.4549999237060547,-0.5400009155273438,2,-0.006315800181606379,1.2222269317170742,43.459999084472656,1.1509471987101398,42.93999862670898,1.125002980235081,42.86000061035156,-0.006315800181606379
10996,2023-10-26,39.150001525878906,40.459999084472656,39.08000183105469,40.04999923706055,50005400.0,-0.08421049062271568,-1.6538482699932875,1.551715292941517,24.941982935636887,42.32259948072511,4.222225433639153,4.492616201272256,5.8287166907868695,4.212628150787737,21.517534062972448,3.6699981689453125,-0.5406501912196546,-4.33049907684326,-6.6688608441541035,-1.992137309532417,-5.499679960498682,-3.1613181931878387,5.577379629514162,1.5486669648659368,-50.428527980137765,1.1691808836554207,10,2.739999771118164,3.3899993896484375,6.457498550415039,5.334997177124023,3.9300003051757812,3,0.08761175406106902,-1.749994039529877,42.75,1.2222269317170742,43.459999084472656,1.1509471987101398,42.93999862670898,0.08761175406106902
10997,2023-10-27,39.63999938964844,40.40999984741211,37.91999816894531,38.0,35949000.0,0.012515909187018393,-1.7666638409697792,-1.8222261782146323,23.79267442816574,39.40029194859425,3.4402904170221404,3.8287544033874497,5.236021291083048,3.763297256578639,23.05799628323998,2.490001678466797,-0.6289960814014819,-3.605501174926758,-6.466450762157841,-0.7445515876956748,-5.035975968542303,-2.1750263813112127,4.861486592771094,30.281710005117606,-15.958901433696521,1.430474793615542,10,1.6700000762939453,2.239999771118164,5.967500686645508,4.844999313354492,1.970001220703125,4,0.06180627650512127,-1.6538482699932875,39.150001525878906,-1.749994039529877,42.75,1.2222269317170742,43.459999084472656,0.06180627650512127
10998,2023-10-30,40.45000076293945,40.61999893188477,39.93999862670898,39.959999084472656,18202300.0,0.020433940105017756,-1.5660263284797995,0.2987816224564799,27.466350884800747,37.157988426587536,2.2736740968194553,2.84650965700083,4.3460915782122385,2.984875077808141,24.59405632303111,0.9799995422363352,-0.6923587735590502,-2.5934997558593764,-5.648396095450117,0.4613965837313643,-4.120947925654747,-1.066051586064006,3.6565959506716226,44.542296796863354,3.8761220982867286,1.527448169795371,10,0.7699985504150391,1.18499755859375,5.117499351501465,4.034997940063477,1.2399978637695241,0,0.03510502205592858,-1.7666638409697792,39.63999938964844,-1.6538482699932875,39.150001525878906,-1.749994039529877,42.75,0.03510502205592858
10999,2023-10-31,41.290000915527344,41.34000015258789,40.66999816894531,40.70000076293945,18861000.0,0.02076638162532496,-1.0615276269843599,1.2040778195576523,34.52254815507453,36.339171902956586,1.0643229475263283,1.9356314577971432,3.431052146095311,2.1797431761674844,25.158964125688886,0.8899993896484375,-0.7634007825347027,-1.6454996109008775,-4.791260292398199,1.5002610705964443,-3.2183799516495384,-0.07261927015221659,2.4453998854037877,59.331031083065035,21.794843269677237,1.57288034074866,10,-0.1600017547607422,0.28999900817871094,4.277499198913574,3.194997787475586,0.8799972534179688,1,0.00823444284449093,-1.5660263284797995,40.45000076293945,-1.7666638409697792,39.63999938964844,-1.6538482699932875,39.150001525878906,0.00823444284449093
11000,2023-11-01,41.81999969482422,42.13999938964844,41.34000015258789,41.36999893188477,19505200.0,0.012836007932796267,-2.1372622351207617,0.7627129602689564,39.30039504905342,36.408001156787904,0.21169803982415658,1.3446199947984354,2.839974598635237,1.6918806967279494,25.324561742845482,0.8499984741210938,-0.9373142793097244,-1.0330007553100558,-4.206165359374559,2.1401638487544474,-2.619583057342311,0.5535815467221994,1.5664769481877627,92.41707103651261,55.271118391601846,1.5865823020322518,11,-1.0600013732910156,-0.23999977111816406,3.472500801086426,2.664999008178711,0.279998779296875,2,0.001673832982664658,-1.0615276269843599,41.290000915527344,-1.5660263284797995,40.45000076293945,-1.7666638409697792,39.63999938964844,0.001673832982664658
11001,2023-11-02,42.5,42.58000183105469,41.86000061035156,41.86000061035156,16755300.0,0.01626017001764679,-1.2500059604701619,1.4222184546263947,43.646934198837236,37.29920518971921,-0.6231952879284393,0.6573687432726132,2.1090840673643925,1.0510537622552718,25.09790091946713,0.7600021362304688,-1.107714420753858,-0.3270004272460909,-3.5029238292376945,2.8489229747455127,-1.9149621282418963,1.2609612737497145,0.5584879345679781,98.28322385870241,57.5829794548132,1.587961700995803,11,-1.7400016784667969,-0.9200000762939453,2.7925004959106445,1.9849987030029297,0.15999984741210938,3,-0.006823550953584556,-2.1372622351207617,41.81999969482422,-1.0615276269843599,41.290000915527344,-1.5660263284797995,40.45000076293945,-0.006823550953584556
11002,2023-11-03,43.18000030517578,43.41999816894531,42.81999969482422,42.86000061035156,19005500.0,0.016000007180606568,-1.9999809265864312,0.5,44.928909198595036,37.337310263878315,-1.4002849938361308,-0.047929015720797,1.3921382118474384,0.41473833686723793,24.177165639739652,0.9199981689453125,-1.2166822818914866,0.3674999237060561,-2.7986958271211364,3.5336956745332486,-1.2155979517075366,1.9505977991196488,-5.260002136230469,93.10350875462177,51.622507456910455,1.5830978754135963,11,-2.420001983642578,-1.6750011444091797,2.0850000381469727,1.5349998474121094,-0.5100021362304688,4,-0.002315851630716792,-1.2500059604701619,42.5,-2.1372622351207617,41.81999969482422,-1.0615276269843599,41.290000915527344,-0.002315851630716792
11003,2023-11-06,42.459999084472656,43.2599983215332,42.20000076293945,43.13999938964844,18680900.0,-0.016674414442206964,1.3043471049707263,-2.125002980235081,41.48744533461675,36.402136390829874,-0.8443214862691022,0.573077339093004,2.0586509608095085,1.1721264215528322,24.292724866432035,1.05999755859375,-1.2566212453677252,-0.2710012435913072,-3.3821758433954727,2.8401733562128584,-1.8265885434933864,1.284586056310772,-4.430000915527344,65.0909423828125,24.86332952401856,1.5555872999020814,11,-1.7000007629394531,-1.0349998474121094,2.8050012588500977,2.375,1.2099990844726562,0,-0.02001880575715631,-1.9999809265864312,43.18000030517578,-1.2500059604701619,42.5,-2.1372622351207617,41.81999969482422,-0.02001880575715631
11004,2023-11-07,42.040000915527344,42.459999084472656,41.97000122070313,42.45000076293945,19771400.0,-0.009891619830460718,1.2790784325901676,0.6029406814841409,41.192168191584784,35.69771204181835,-0.7229596995607679,0.8450161502007205,2.4027361405286882,1.617389423694874,25.040891640380387,0.48999786376952414,-1.2762765199455188,-0.5694993972778306,-3.582988234387763,2.4439894398321016,-2.0762438158327967,0.9372450212771355,-3.9022027465820344,33.65391492850186,-5.983256383418265,1.506744418554966,11,-1.3700027465820312,-0.6150016784667969,3.22499942779541,3.0049991607666016,2.5999984741210938,1,-0.008325458639300232,1.3043471049707263,42.459999084472656,-1.9999809265864312,43.18000030517578,-1.2500059604701619,42.5,-0.008325458639300232
11005,2023-11-08,41.52000045776367,42.040000915527344,41.290000915527344,41.86000061035156,18889200.0,-0.012369182836330816,1.1428548073307503,0.829268973473888,42.830711683178805,37.68534856932301,-0.44229515463728575,1.2129829932471665,2.813425684641551,2.1641985684019573,26.31613500436597,0.75,-1.3941870900604911,-0.9534997940063477,-3.901964194075738,1.9949646060630428,-2.4277319940410393,0.520732406028344,-3.2765582888183644,10.798114498375618,-31.88714258452429,1.474232200034694,11,-0.8500022888183594,-0.095001220703125,3.4600000381469727,3.5249996185302734,2.9599990844726562,2,0.015655050674743043,1.2790784325901676,42.040000915527344,1.3043471049707263,42.459999084472656,-1.9999809265864312,43.18000030517578,0.015655050674743043
11006,2023-11-09,40.88000106811523,41.77000045776367,40.77000045776367,41.65999984741211,25986900.0,-0.015414243318698562,1.0,2.2941130271853365,41.19216819158476,39.61862565414734,0.5240178737571952,1.7024146185869924,3.323462659479979,2.836498872061668,27.45723153315539,1.0,-1.6162512304595609,-1.4424991607666087,-4.39268790184002,1.5076895803068027,-2.917593531303318,0.03259520977010055,-2.5330277791699203,4.150970013574308,-39.36736828003468,1.4750943705367061,11,0.7999973297119212,0.5449981689453196,3.984998703002937,4.164999008178718,3.819999694824226,3,0.02984337999338793,1.1428548073307503,41.52000045776367,1.2790784325901676,42.040000915527344,1.3043471049707263,42.459999084472656,0.02984337999338793
11007,2023-11-10,41.90999984741211,41.959999084472656,41.04999923706055,41.08000183105469,20077400.0,0.025195664197285028,-1.0449361147662541,-1.0641016862944463,45.7752288036992,41.65294542291383,-0.16776061624456418,0.5510254650528594,2.184396268991037,1.8454376749723593,28.305301627160663,1.079998016357429,-1.7636190633581705,-0.3175003051757841,-3.1872760623412404,2.552275451989672,-1.7523881837585122,1.117387573406944,-3.461566060866801,45.783147296465046,0.05294628438645077,1.434887878582727,11,0.13499832153320312,-0.4850006103515625,2.692500114440918,3.135000228881836,2.7900009155273438,4,0.017895490401589997,1.0,40.88000106811523,1.1428548073307503,41.52000045776367,1.2790784325901676,42.040000915527344,0.017895490401589997
11008,2023-11-13,41.4900016784668,41.83000183105469,41.27999877929688,41.68000030517578,14212500.0,-0.010021430934728293,1.2449027255529055,-0.22891455517306358,41.852776574399755,42.467415247283306,0.4640786373595276,0.7943777914370145,2.5214026928324813,2.3029650989444974,29.563096629929476,0.6300010681152273,-1.3930375462444715,-0.5994985580444308,-3.321405014063977,2.1224078979751155,-1.9604517860542074,0.7614546699653459,-2.942136604273486,42.60365714646869,-2.2591180461658027,1.3609532280097743,11,0.6049976348876953,-0.06500244140625,2.839998245239258,3.43499755859375,2.7099990844726562,0,0.028440502355798536,-1.0449361147662541,41.90999984741211,1.0,40.88000106811523,1.1428548073307503,41.52000045776367,0.028440502355798536
11009,2023-11-14,41.86999893188477,42.5,41.77000045776367,42.29999923706055,22518400.0,0.009158766884677982,-1.3174689676052074,2.2631758588149884,46.25849589871066,43.240537563911886,0.19557273808048592,0.23006677296699962,2.0988364942503708,1.9709117001277363,31.14443572439589,1.0099983215332031,-1.012065239353774,-0.0950012207031179,-2.5986694156757864,2.4086669742695506,-1.3468353181894557,1.1568328767832199,-3.2246911957964244,63.583743652276326,15.088655070049711,1.2518340974863345,11,0.22500038146971946,-0.44499969482422586,2.3100013732910085,3.055000305175774,2.150001525878899,1,0.04299019066107035,1.2449027255529055,41.4900016784668,-1.0449361147662541,41.90999984741211,1.0,40.88000106811523,0.04299019066107035
11010,2023-11-15,42.52999877929688,42.650001525878906,41.88000106811523,41.88000106811523,17121500.0,0.01576307294599677,-1.3692405204438851,-1.5116215113288136,69.16099939968203,46.07543369733908,-0.39462100014892343,-0.5768596304307678,1.3911312817583976,1.3556757303224956,32.53719903065723,0.7800025939941335,-0.6753030464912584,0.6394987106323313,-1.6892631238728484,2.968260545137511,-0.524882206620255,1.8038796278849176,-3.789197234551395,93.61687880835457,37.56475846594812,1.1643809172525894,11,-0.4349994659423899,-1.1049995422363352,1.5125017166137624,2.3950004577636648,1.470001220703118,2,0.049612054336072076,-1.3174689676052074,41.86999893188477,1.2449027255529055,41.4900016784668,-1.0449361147662541,41.90999984741211,0.049612054336072076
11011,2023-11-16,42.40999984741211,43.06999969482422,41.86999893188477,42.77999877929688,18367800.0,-0.002821512704655582,1.5263153667928713,-0.5692311303868102,66.39054857197024,48.460060294380774,-0.32266257680819876,-0.536339883161645,1.4639482870233849,1.5055054560179997,32.9547014163428,1.200000762939446,-0.45063218265065075,0.5524997711181641,-1.724005220997526,2.829004763233854,-0.585752724939681,1.6907522671760091,-3.5756143701826275,67.32674763139458,7.683758771973032,1.1382524960578433,11,-0.3950004577636719,-1.1000003814697266,1.5950002670288086,2.5149993896484375,1.5200004577636719,3,0.04880923608280874,-1.3692405204438851,42.52999877929688,-1.3174689676052074,41.86999893188477,1.2449027255529055,41.4900016784668,0.04880923608280874
11012,2023-11-17,42.41999816894531,42.97000122070313,42.33000183105469,42.65999984741211,13386000.0,0.00023575386864371772,-2.0476571086022917,0.6486550575814625,62.875816732729945,50.83654600528224,-0.504900111471315,-0.6123897877864835,1.3997862703852775,1.5226651798283228,32.83261172447107,0.6399993896484446,-0.3074874575797537,0.5844982147216768,-1.6594866255913487,2.8284830550347024,-0.5374942054348324,1.706490634878186,-3.493900437881514,63.68708416624386,2.045807660856134,1.121992420156512,11,-0.4999980926513672,-1.1099987030029297,1.5450019836425781,2.5050010681152344,1.5700035095214844,4,0.05374829543635573,1.5263153667928713,42.40999984741211,-1.3692405204438851,42.52999877929688,-1.3174689676052074,41.86999893188477,0.05374829543635573
11013,2023-11-20,42.93999862670898,43.13999938964844,42.16999816894531,42.27999877929688,14453300.0,0.012258380014366521,-1.204545553065409,-2.7499801319239654,61.25511510981182,53.06576232952968,-1.0612545320471867,-1.193586021518513,0.8231331231126191,1.0363156395591275,32.64223937993334,0.970001220703125,-0.24522731598124636,1.1044986724853416,-1.139486167827684,3.348483512798367,-0.017493747671167625,2.226491092641851,-3.924022886887549,85.40139278325489,22.498451615766385,1.121992420156512,11,-0.9849987030029226,-1.6299991607665945,1.0250015258789134,1.9850006103515696,1.1800003051757955,0,0.04098747537303704,-2.0476571086022917,42.41999816894531,1.5263153667928713,42.40999984741211,-1.3692405204438851,42.52999877929688,0.04098747537303704
11014,2023-11-21,42.599998474121094,43.040000915527344,42.34000015258789,43.0,11721800.0,-0.007918028958119327,1.9166494476674878,-0.6060630581163613,55.46218262910947,54.46925910129976,-0.7079092260320152,-0.9711076312209173,1.1036183436189688,1.4070539158768014,32.86570347064698,0.7000007629394531,-0.2595644062675859,0.8074985504150405,-1.3361310983295382,2.951128199159619,-0.2643162739572489,1.8793133747873298,-3.4959422857171845,57.48025819784131,-1.6195589760317546,1.07181482437229,11,-0.6449985504150391,-1.289999008178711,1.3650016784667969,2.325000762939453,1.25,1,0.037558740519447076,-1.204545553065409,42.93999862670898,-2.0476571086022917,42.41999816894531,1.5263153667928713,42.40999984741211,0.037558740519447076
11015,2023-11-22,42.47999954223633,42.93000030517578,42.400001525878906,42.72000122070313,12855100.0,-0.002816876436220195,-1.6500090599578474,0.6000019073413746,49.8480206156281,55.43102048174902,-0.48881816914458653,-0.9195177498019049,1.1614808763753928,1.5540521564462324,32.69644933474392,0.529998779296875,-0.1743922431666931,0.7009996414184556,-1.420527001264098,2.8225262841010093,-0.3597636799228212,1.7617629627597324,-3.289624514221593,48.0315268095022,-5.859378602263625,1.0607633213412762,11,-0.38500022888183594,-1.260000228881836,1.4850006103515625,2.4449996948242188,1.1899986267089844,2,0.036252375991581154,1.9166494476674878,42.599998474121094,-1.204545553065409,42.93999862670898,-2.0476571086022917,42.41999816894531,0.036252375991581154
11016,2023-11-24,42.58000183105469,42.72999954223633,42.400001525878906,42.54999923706055,5860000.0,0.002354102869491115,1.0,-0.12500993403798405,45.00000635783687,55.34488465443099,-0.3601939721865861,-0.7898748102539557,0.9740774437338473,1.4863755692089242,30.482593361869615,0.3299980163574219,-0.0467299209561034,0.6295019149780288,-1.1189340288717702,2.3779378588278277,-0.2447160569468707,1.5037198869029282,-3.30503434022134,42.268365581249014,-6.387191975294741,0.8742179719248987,11,-0.37000274658203125,-1.450002670288086,1.3849983215332031,2.3449974060058594,0.7299995422363281,4,0.03334894569942626,-1.6500090599578474,42.47999954223633,1.9166494476674878,42.599998474121094,-1.204545553065409,42.93999862670898,0.03334894569942626
11017,2023-11-27,42.09000015258789,42.5099983215332,41.810001373291016,42.36999893188477,19310500.0,-0.011507789041695804,1.5,-9.332485696122296,46.7937661025712,55.89388349089448,0.17659694468914466,-0.11269191885169505,1.3894920185377018,2.010492927772013,27.92767405088647,0.7700004577636719,0.0890598627449748,0.017000198364257812,-1.3519645762957708,1.3859649730242865,-0.6674821889657565,0.7014825856942721,-2.7321320481923053,21.052571195837672,-24.469649747569683,0.6844823873300161,11,0.36499977111816406,-1.3300018310546875,2.02500057220459,2.8349990844726562,0.5400009155273366,0,0.043715850461329975,1.0,42.58000183105469,-1.6500090599578474,42.47999954223633,1.9166494476674878,42.599998474121094,0.043715850461329975
11018,2023-11-28,41.86999893188477,42.099998474121094,41.790000915527344,42.0,14512300.0,-0.005226923732609912,-1.1379355704344851,0.4642915531334778,48.47394874878528,56.14004491868055,0.5097779512298715,0.23098952932618033,1.52114052593614,2.260164089117943,25.49182904515729,0.30999755859375,0.30705466678300297,-0.27400093078612286,-1.4172253580698353,0.8692234964975896,-0.8456131444279791,0.29761128285573335,-2.430888226198192,6.399841308594318,-38.94551984059475,0.5716122136418553,11,0.5950012207031179,-1.1100006103515696,2.0600013732910085,3.0200004577636648,1.170001983642571,1,0.05063297828191726,1.5,42.09000015258789,1.0,42.58000183105469,-1.6500090599578474,42.47999954223633,0.05063297828191726
11019,2023-11-29,41.63000106811523,42.06999969482422,41.40999984741211,41.97000122070313,13275100.0,-0.005731976830474217,1.4444570031859958,2.615364300595927,51.039704631005016,54.12656772216088,0.795843405874173,0.5246652381099537,1.6652738208850622,2.52203135953129,23.869681339228688,0.6599998474121094,0.39385287973473027,-0.5309988021850671,-1.6300098874987086,0.5680122831285743,-1.0805043448418843,0.01850674047175005,-2.1112726131634716,14.473760161019863,-33.78580139418362,0.5495055426568196,11,0.6449985504150462,-0.8700027465820241,2.2724990844726634,3.2599983215332102,2.099998474121101,2,0.059812582269584746,-1.1379355704344851,41.86999893188477,1.5,42.09000015258789,1.0,42.58000183105469,0.059812582269584746
11020,2023-11-30,41.88999938964844,41.93999862670898,41.43999862670898,41.77999877929688,23641400.0,0.006245455557587043,3.76192552225282,-0.3235310617194957,60.28513159172577,53.44818805768927,0.48669523612621646,0.28478086789480983,1.3178703210981695,2.2830816033741996,23.005112707575503,0.5,0.5847571091229327,-0.2745004653930678,-1.3693771111511595,0.8203761803650238,-0.8219387882721136,0.272937857485978,-2.2932455404168124,36.36361009161055,-16.753501243043615,0.547438322879045,11,0.38500022888183594,-1.1300010681152344,1.955000877380371,3.0,1.3899993896484446,3,0.04678918866150661,1.4444570031859958,41.63000106811523,-1.1379355704344851,41.86999893188477,1.5,42.09000015258789,0.04678918866150661
11021,2023-12-01,42.209999084472656,42.52000045776367,41.810001373291016,42.25,16970500.0,0.007639047493118278,1.4482649759280208,-0.36364266888613805,53.571425327633065,52.41436679045628,0.1512471966556035,-0.06119651218989475,0.9059341581844791,1.980935757418429,22.25486511680714,0.7099990844726562,0.6973123579635043,0.05999927520751669,-1.0237942996063438,1.1437928500213772,-0.48189751219941,0.6018960626144434,-2.5367803488467544,72.07196370884597,17.282472059337678,0.5418967874069303,12,0.06500053405761719,-1.5400009155273438,1.6350011825561523,2.6800003051757812,1.2700004577636719,4,0.03458893902250115,3.76192552225282,41.88999938964844,1.4444570031859958,41.63000106811523,-1.1379355704344851,41.86999893188477,0.03458893902250115
11022,2023-12-04,43.08000183105469,43.41999816894531,42.16999816894531,42.25,22757400.0,0.02061129508297177,-1.525238513586412,-20.749570856379936,67.09678424964042,53.06344113932613,-0.687596609219149,-0.9898237937278509,-0.03489586174235626,1.1305143468237588,21.876530268931994,1.25,0.5183200518089848,0.9350019454956069,-0.1295358281836272,1.999539719174841,0.40273305865598985,1.467270832335224,-3.3318475067624007,83.08474518370345,25.648654410425877,0.5322688868396172,12,-0.6650028228759766,-2.410003662109375,-0.8650007247924805,0.18999862670898438,0.18999862670898438,0,0.005338893511154241,1.4482649759280208,42.209999084472656,3.76192552225282,41.88999938964844,1.4444570031859958,41.63000106811523,0.005338893511154241
11023,2023-12-05,41.61000061035156,43.0,40.68999862670898,42.93000030517578,29023100.0,-0.034122589559489214,2.1643874271679873,-1.5903575696295615,47.735206920682835,52.20488828283428,0.6413489504909649,0.4355642175163865,1.359598553964105,2.620529692244183,21.580423056738237,2.3900032043457102,0.34283017788040837,-0.49249935150146484,-1.5718527689556936,0.5868540659527639,-1.0321760602285792,0.04717735722564953,-1.7884094091662135,33.699712011268204,-22.010340067901524,0.5396767087271128,12,0.44499778747558594,0.06999778747558594,-0.015001296997070312,1.0799980163574219,1.3800010681152344,1,0.02451334878158873,-1.525238513586412,43.08000183105469,1.4482649759280208,42.209999084472656,3.76192552225282,41.88999938964844,0.02451334878158873
11024,2023-12-06,41.68999862670898,42.06999969482422,41.290000915527344,41.77000045776367,16619700.0,0.001922567055610891,1.2941130271853156,0.060607461780775834,41.86046339701745,51.317381925210874,0.4678969731568614,0.34572601244968126,1.2237763315468655,2.5599367713790855,21.138695259323537,0.779998779296875,0.20973877078662184,-0.39500122070312926,-1.4898594609384475,0.6998570195321889,-0.9424303408207848,0.15242789941452628,-1.7964392861684289,36.630042772125506,-13.694949956766365,0.547429120117659,12,0.36499977111817117,0.35499954223633523,-0.2624998092651296,0.9200000762939524,1.4000015258789134,2,0.03238192212252744,2.1643874271679873,41.61000061035156,-1.525238513586412,43.08000183105469,1.4482649759280208,42.209999084472656,0.03238192212252744
11025,2023-12-07,42.16999816894531,42.68999862670898,41.77999877929688,41.9900016784668,19522300.0,0.011513541809733185,-2.0333212535047642,-2.249904634750897,47.826071933298095,51.63138921137323,-0.06783417174865036,-0.08757030040597158,0.6807736973757841,2.096742025229979,20.06371262398575,1.0,0.05983549573635116,0.052498435974122515,-1.0098494843010286,1.1148463562492736,-0.4786755241634566,0.5836723961117016,-2.2059100518366677,54.21244653484312,5.7886353670946775,0.5311739601375767,12,-0.11499977111816406,-0.11499977111816406,-0.8149986267089844,0.4400005340576172,0.18000030517578125,3,0.03699315724513896,1.2941130271853156,41.68999862670898,2.1643874271679873,41.61000061035156,-1.525238513586412,43.08000183105469,0.03699315724513896
11026,2023-12-08,42.099998474121094,42.2400016784668,41.65999984741211,41.70000076293945,20117100.0,-0.0016599406654888016,-1.4166766007836031,2.222252834587263,47.13262016292444,51.669039662523595,-0.08167205260558319,0.08275790002095107,0.6772759820682239,2.178998939475605,18.699443656565002,0.5800018310546875,-0.021105509889444818,-0.0785011291503892,-0.9676465979952269,0.8106443396944485,-0.5230738635728045,0.3660716052720261,-2.066792155975719,51.64835471939626,4.942287083848761,0.4445727344224172,12,-0.04500007629394531,-0.04500007629394531,-0.9299993515014648,0.5100002288818359,0.44000244140625,4,0.028028511827646208,-2.0333212535047642,42.16999816894531,1.2941130271853156,41.68999862670898,2.1643874271679873,41.61000061035156,0.028028511827646208
11027,2023-12-11,42.65999984741211,43.0099983215332,42.13999938964844,42.7400016784668,19952500.0,0.01330169580968632,1.8064702697381374,-0.20000572207864042,47.50890887493643,51.56181300987372,-0.6172237128813833,-0.4407730792185589,0.06553283987709335,1.6266520296237417,17.176621063814046,0.9099998474121094,-0.034095795584939026,0.444000244140625,-0.46059373559843664,1.3485942238796866,-0.008296745728905819,0.8962972340101558,-2.5590576922507324,84.91385688964019,41.32196834031322,0.452296989869531,12,-0.6050014495849609,-0.6050014495849609,-1.4900007247924805,-0.05000114440917969,0.6899986267089844,0,0.019221746314046495,-1.4166766007836031,42.099998474121094,-2.0333212535047642,42.16999816894531,1.2941130271853156,41.68999862670898,0.019221746314046495
11028,2023-12-12,42.66999816894531,43.13999938964844,42.15999984741211,43.040000915527344,17533500.0,0.0002343722824418304,2.43859672605105,4.624928476063323,50.66162270992008,51.51980390753095,-0.5607802543978764,-0.3771742790471251,-0.001993609730568835,1.6295535036246704,15.553379352921027,0.9799995422363281,-0.020012530166184206,0.3949987411499052,-0.46294260131710985,1.2529400836169202,-0.03397193008360233,0.8239694123834127,-2.5026748935082566,74.59450765620683,31.40614725625369,0.4289706712335092,12,-0.6149997711181641,-0.6149997711181641,-1.5374994277954102,-0.05999946594238281,0.9500007629394602,1,0.014061455696406266,1.8064702697381374,42.65999984741211,-1.4166766007836031,42.099998474121094,-2.0333212535047642,42.16999816894531,0.014061455696406266
11029,2023-12-13,43.66999816894531,43.72000122070313,42.2400016784668,42.72999954223633,18654900.0,0.023435670094023697,1.8461400207606367,-2.5405179701837226,59.643421751433884,51.44850281416519,-1.3868134235216374,-1.30217161320968,-1.0155602883576051,0.6420123277938217,14.726762786359815,1.4799995422363352,0.043130350346416435,1.3049987792968736,0.26715718077127093,2.3428403778224762,0.7860779800340723,1.823919578559675,-3.4376213956380894,97.57266900856791,52.72506986729246,0.5189207992627999,12,-1.4649982452392578,-1.4649982452392578,-2.5774993896484375,-1.0599994659423828,0.2800025939941406,2,-0.01557125072109744,2.43859672605105,42.66999816894531,1.8064702697381374,42.65999984741211,-1.4166766007836031,42.099998474121094,-0.01557125072109744
11030,2023-12-14,44.63999938964844,45.0,43.93000030517578,44.060001373291016,29794800.0,0.022212073766307405,-1.5476178582295266,0.6170200677718483,64.63066257598234,52.677306952870666,-2.1520112146586357,-2.2198022486899163,-1.9887811774585629,-0.30992271920565884,14.366040754148472,1.3300018310546875,0.14303586719248074,2.1694999694824233,0.7154969871590424,3.623502951805804,1.4424984783207364,2.89650146064411,-4.268117638445375,89.22153910464262,42.22811986356869,0.7270014911616903,12,-1.7950000762939453,-1.7950000762939453,-3.592500686645508,-2.030000686645508,-0.8400001525878906,3,-0.034722205606032674,1.8461400207606367,43.66999816894531,2.43859672605105,42.66999816894531,1.8064702697381374,42.65999984741211,-0.034722205606032674
11031,2023-12-15,44.47999954223633,44.81999969482422,43.95000076293945,44.61000061035156,57848900.0,-0.00358422602149977,2.163636868059842,-0.22414053918957136,67.80923782224528,52.75646846093787,-1.8284279939332393,-1.99927572862088,-1.8194195041477954,-0.12637649977736487,14.40480382251215,0.8699989318847656,0.25321544513761296,1.9060001373291016,0.19767514665647212,3.614325128001731,1.0518376419927904,2.7601626326654127,-3.830430696105452,81.81816969263683,30.240382004660873,0.8541624953363147,12,-1.635000228881836,-1.635000228881836,-3.4325008392333984,-1.8700008392333984,0.7900009155273438,4,-0.04788671515368781,-1.5476178582295266,44.63999938964844,1.8461400207606367,43.66999816894531,2.43859672605105,42.66999816894531,-0.04788671515368781
11032,2023-12-18,44.70000076293945,44.88000106811523,44.31999969482422,44.560001373291016,17896000.0,0.0049460706602351134,1.2400054931640978,-1.0769095337304497,71.0879449864864,55.35121713491604,-2.0053501577607946,-2.149935095908333,-2.04181653406674,-0.3602728256343255,14.461747779599282,0.5600013732910085,0.30695957143385044,2.0120012283325224,0.06002395265642235,3.9639785040086224,1.0360125904944724,2.9879898661705724,-3.7894060475764277,89.43664714992431,30.81631127817127,0.9759886378380507,12,-1.5550003051757812,-1.855001449584961,-3.1475019454956055,-2.0900020599365234,1.55999755859375,0,-0.04832214341264518,2.163636868059842,44.47999954223633,-1.5476178582295266,44.63999938964844,1.8461400207606367,43.66999816894531,-0.04832214341264518
11033,2023-12-19,44.70000076293945,44.90999984741211,44.5,44.790000915527344,16417600.0,0.0,1.4848624966765696,-0.6428610354223433,73.72487724577732,58.89170756255603,-1.699678125519121,-2.120013742798669,-2.0642492163262105,-0.37239295584812737,14.706884150161645,0.4099998474121094,0.39269783308685646,1.9240011215209947,-0.2245987960265552,4.0726010390685445,0.8497011627472233,2.998301080294766,-3.5440417304982077,89.13045581513634,23.89621283388155,1.074299958773775,12,-1.3700008392333984,-1.855001449584961,-2.9650020599365234,-2.0900020599365234,1.4099998474121094,1,-0.030201392970392038,1.2400054931640978,44.70000076293945,2.163636868059842,44.47999954223633,-1.5476178582295266,44.63999938964844,-0.030201392970392038
11034,2023-12-20,44.20000076293945,44.91999816894531,44.20000076293945,44.61999893188477,16281100.0,-0.0111856821357047,-2.4285740236148956,4.666638409697871,67.21311755004442,61.04582374219451,-0.9009344545366389,-1.5747371631553406,-1.60520490003465,0.11197739740388357,14.837416326976182,0.7199974060058594,0.32699635162944674,1.344001007080081,-0.8942826419405563,3.5822846561007182,0.2248591825697588,2.463142831590403,-2.813399272444684,25.233694838392267,-41.84924974321251,1.1191418245103197,12,-0.8700008392333984,-1.355001449584961,-2.4400014877319336,-1.5900020599365234,2.450000762939446,2,-0.01312221314577433,1.4848624966765696,44.70000076293945,1.2400054931640978,44.70000076293945,2.163636868059842,44.47999954223633,-0.01312221314577433
11035,2023-12-21,44.02000045776367,44.40999984741211,43.38000106811523,44.22000122070313,18079500.0,-0.004072405024180603,2.551732075794372,0.4761943687556855,63.77473673087005,62.89494780529957,-0.48155468742315577,-1.3422670475063683,-1.4616816082214825,0.2743442814135051,14.654456970892237,1.029998779296882,0.49056489923418667,1.0870006561279268,-1.2021973820916898,3.3761986943475435,-0.05759836298188503,2.2315996752377387,-2.41659505669859,41.55848016229861,-23.865066911767897,1.1445990191098092,12,-0.4500007629394531,-1.1750011444091797,-2.2600011825561523,-1.710000991821289,2.520000457763672,3,-0.0015901793297657951,-2.4285740236148956,44.20000076293945,1.4848624966765696,44.70000076293945,1.2400054931640978,44.70000076293945,-0.0015901793297657951
11036,2023-12-22,44.0,44.61999893188477,43.810001373291016,44.13000106811523,11893900.0,-0.00045434933111510034,-2.1764714682145194,0.6500028610119767,58.041940320007676,64.06528463252971,-0.18293328582697654,-1.2758424198289688,-1.4681817497907446,0.279928790560497,14.53075220508345,0.8099975585937571,0.7036051793344811,0.9960002899169922,-1.3348045628269745,3.326805142660959,-0.16940213645499114,2.1614027162889755,-2.1927989229988256,40.259746693716664,-21.982572138082183,1.165402426371985,12,-0.4200000762939453,-1.1550006866455078,-2.2400007247924805,-1.9650001525878906,2.729999542236328,4,-0.004545471884987551,2.551732075794372,44.02000045776367,-2.4285740236148956,44.20000076293945,1.4848624966765696,44.70000076293945,-0.004545471884987551
11037,2023-12-26,43.93000030517578,44.06999969482422,43.5,44.0,9624300.0,-0.0015909021550958302,4.428592188919164,0.5384547668652544,76.85185021660772,66.97530991105056,0.09628667384909306,-1.1182604144563513,-1.423141024001886,0.3336817981752418,13.762011303459035,0.5699996948242188,0.8608595660956482,0.8340005874633789,-1.4901470378603676,3.1581482127871254,-0.32807322519849436,1.9960744001252522,-1.9312312927946778,35.714303407720365,-28.893474399013513,1.1620738126618733,12,-0.3099994659423828,-1.085000991821289,-2.267500877380371,-1.8950004577636719,1.1599998474121094,1,0.030503076332326184,-2.1764714682145194,44.0,2.551732075794372,44.02000045776367,-2.4285740236148956,44.20000076293945,0.030503076332326184
11038,2023-12-27,43.9900016784668,44.16999816894531,43.709999084472656,43.900001525878906,9253800.0,0.0013658404933802881,1.044471571594483,-1.2857220708446866,76.7442025514097,68.87539666660342,0.27180169416502764,-1.0659445633074895,-1.5221033860135265,0.26288683056122863,12.96977379198646,0.45999908447265625,1.0478146180109746,0.7880018234252901,-1.4937028196741764,3.0697064665247566,-0.3528504981244396,1.9288541449750198,-1.8111588068285585,39.61050381346619,-27.35746546411027,1.140852321549733,12,0.1999988555908203,-1.1450023651123047,-2.375001907348633,-1.9550018310546875,0.8799972534179759,2,0.05160255868272845,4.428592188919164,43.93000030517578,-2.1764714682145194,44.0,2.551732075794372,44.02000045776367,0.05160255868272845
11039,2023-12-28,44.11999893188477,44.40999984741211,43.88999938964844,43.97000122070313,9023400.0,0.002955154545529526,-2.3548268012057774,1.6666384096977918,74.68354919365046,69.99238406856655,0.23730506069552604,-1.0538649110133207,-1.6939005308944175,0.11300236133945418,11.893384533713327,0.5200004577636719,1.211153848905802,0.7934991836547951,-1.3969525372673814,2.9839509045769717,-0.3017266768062967,1.888725044115887,-1.7718866325448275,59.67734988832808,-8.536287745308414,1.0952258604610885,12,0.030000686645500707,-1.2749996185302805,-2.487499237060554,-2.0849990844726634,0.29999923706053977,3,0.045104300241237016,1.044471571594483,43.9900016784668,4.428592188919164,43.93000030517578,-2.1764714682145194,44.0,0.045104300241237016
11040,2023-12-29,43.849998474121094,44.13999938964844,43.560001373291016,44.09000015258789,13694900.0,-0.00611968414098385,2.411751506243759,-1.6000356043844257,71.08432959707612,70.35628315465887,0.4285228728972683,-0.6635162053198798,-1.4587383186218972,0.3621420101206354,10.626062874330081,0.5799980163574219,1.3613162759790285,0.4254987716674776,-1.667563041903115,2.5185605852380704,-0.6210321351178223,1.4720296784527775,-1.3427729127415446,31.24989356303263,-37.4456481287516,1.046530906785298,12,0.3000011444091797,-1.0049991607666016,-2.217498779296875,-1.8149986267089844,-0.9899978637695312,4,0.063854119707901,-2.3548268012057774,44.11999893188477,1.044471571594483,43.9900016784668,4.428592188919164,43.93000030517578,0.063854119707901
11041,2024-01-02,43.66999816894531,44.040000915527344,43.2599983215332,43.560001373291016,16514500.0,-0.0041049101810576305,-1.197181433783036,-0.45831677660335374,63.395201576876204,69.50153388692439,0.5381316458368914,-0.388443926104415,-1.2857601177231928,0.5219391319693258,10.035658895108437,0.7800025939941406,1.3722696939632826,0.17249851226806356,-1.8426018361759517,2.187598860712079,-0.8350516619539405,1.1800486864900677,-1.0132061412485385,35.65211333948107,-29.711676285158212,1.0075501742220077,1,0.4200000762939453,-0.8249988555908203,-2.0124988555908203,-1.6349983215332031,-2.4199981689453125,1,0.06572023968214746,2.411751506243759,43.849998474121094,-2.3548268012057774,44.11999893188477,1.044471571594483,43.9900016784668,0.06572023968214746
11042,2024-01-03,43.310001373291016,43.88000106811523,43.22000122070313,43.68000030517578,15442700.0,-0.008243572492528717,-1.4000027743291428,-3.3637246401942082,57.76703119256538,67.72843988101197,0.760160861915061,-0.010891044590181309,-0.9303434672264075,0.8490556027510365,10.488495785387247,0.6599998474120952,1.2445788553341686,-0.19899826049804403,-2.2066780368265597,1.8086815158304717,-1.2028381486623019,0.8048416276662138,-0.5126168672560496,7.563046760548381,-54.293663381071134,1.0038398881642583,1,0.7599983215332031,-0.46500205993652344,-1.6400022506713867,-1.2750015258789062,-1.2400016784667969,2,0.07896555207810274,-1.197181433783036,43.66999816894531,2.411751506243759,43.849998474121094,-2.3548268012057774,44.11999893188477,0.07896555207810274
11043,2024-01-04,42.63000106811523,43.349998474121094,42.4900016784668,43.27000045776367,19595600.0,-0.015700768497207696,1.1500042915589803,1.7297330735207888,36.315824873236565,64.29540736136666,1.2467631215938937,0.7899440595961025,-0.26549837257604025,1.4902909163923823,9.916450346313665,0.8599967956542969,1.0807950737044436,-0.9299985885620217,-2.7802114947218186,0.9202143175977753,-1.8551050416419201,-0.004892135482123194,2.3699989318847727,7.291641831373956,-47.97983986974957,0.9251064530798988,1,0.924999237060554,0.21499824523926492,-1.0225019454955984,-0.5950012207031179,-0.02000045776366477,3,0.057705818035097334,-1.4000027743291428,43.310001373291016,-1.197181433783036,43.66999816894531,2.411751506243759,43.849998474121094,0.057705818035097334
11044,2024-01-05,43.040000915527344,43.310001373291016,42.72999954223633,42.77999877929688,12647500.0,0.009617636339183111,-2.2222269317170347,-0.4062537252938356,25.308649243064878,60.02139764049941,0.7318778702227746,0.5125472633906654,-0.7029653978049168,1.035054026465076,9.313490860893573,0.6800003051757884,0.8691445761226504,-0.5874988555908232,-2.23820757552366,1.0632098643420136,-1.4128532155572415,0.23785550437559522,1.9097991180419953,33.33333333333333,-16.914851616743903,0.8253543599664188,1,0.5149993896484375,-0.19500160217285156,-1.4275016784667969,-1.0050010681152344,-1.19000244140625,4,0.04251854036781011,1.1500042915589803,42.63000106811523,-1.4000027743291428,43.310001373291016,-1.197181433783036,43.66999816894531,0.04251854036781011
11045,2024-01-08,43.72999954223633,43.81999969482422,42.93000030517578,43.040000915527344,16124400.0,0.016031566264675723,1.0459781202727292,2.6538190674609723,40.05304154077488,58.022631109473544,-0.00400457503815943,-0.057537594807001824,-1.3900907772433584,0.2958668917231648,9.138916146344842,0.8899993896484375,0.6439255757505364,0.02449970245361044,-1.476903265251181,1.525902670158402,-0.7262017813987853,0.7752011863060062,1.17060452423096,79.99990155615114,32.35113177918778,0.7507014838523961,1,-0.279998779296875,-0.8850002288818359,-2.21250057220459,-1.75,-1.7099990844726562,0,0.015778610426065764,-2.2222269317170347,43.040000915527344,1.1500042915589803,42.63000106811523,-1.4000027743291428,43.310001373291016,0.015778610426065764
11046,2024-01-09,43.27999877929688,43.43000030517578,42.79999923706055,43.20000076293945,14842100.0,-0.010290436031329397,2.3157857752346533,0.11593938489267334,32.24995827670905,53.06686533837368,0.37227181396039555,0.5116300504129114,-0.8263301083150054,0.7045803533884012,8.899916041989378,0.9300003051757812,0.4794365662766822,-0.48450107574462464,-1.8016989085163715,0.8326967570271222,-1.1430999921305016,0.17409784064125233,1.5723932394103954,56.83434875679316,13.87366315945063,0.6585989163858736,1,0.17000198364257102,-0.4349994659423899,-1.7624998092651438,-1.299999237060554,-1.4799995422363352,1,-0.009704209352848436,1.0459781202727292,43.72999954223633,-2.2222269317170347,43.040000915527344,1.1500042915589803,42.63000106811523,-0.009704209352848436
11047,2024-01-10,43.47999954223633,43.560001373291016,42.97999954223633,43.29999923706055,12187000.0,0.004621089847052229,2.4117356670032537,2.250059606122541,35.47616539086148,48.481527876090546,0.11368029037970473,0.3965423680356963,-0.9236979685703943,0.46563281752563057,9.386289157921457,0.5800018310546875,0.3549700221112104,-0.3255002975463839,-1.5453966095151088,0.8943960144223411,-0.9354484535307463,0.2844478584379786,1.3251446696661375,74.43604062515237,35.774054792148135,0.6099481559843626,1,-0.029998779296875,-0.6350002288818359,-2.007500648498535,-1.5,-2.2399978637695312,2,-0.05128793849388413,2.3157857752346533,43.27999877929688,1.0459781202727292,43.72999954223633,-2.2222269317170347,43.040000915527344,-0.05128793849388413
11048,2024-01-11,43.27000045776367,43.68000030517578,42.83000183105469,43.58000183105469,12706400.0,-0.0048297858022897655,2.333338319882118,-1.7222269317170347,38.107400910455056,44.41751140017995,0.23558044295049996,0.689128875784192,-0.6375028813622095,0.6427328842998321,10.0130362627043,0.8499984741210938,0.27486177064781714,-0.5654994964599638,-1.693897868921404,0.5628988760014764,-1.1296986826906874,-0.0013003102292401536,1.4888409034700771,49.54136146176379,8.80153828246717,0.5641991862307212,1,0.04500007629394531,-0.4250011444091797,-1.7275018692016602,-1.3100013732910156,-1.6100006103515625,3,-0.027732857643733677,2.4117356670032537,43.47999954223633,2.3157857752346533,43.27999877929688,1.0459781202727292,43.72999954223633,-0.027732857643733677
11049,2024-01-12,42.9900016784668,43.41999816894531,42.86000061035156,43.41999816894531,12742400.0,-0.00647096779141898,1.6046610658173721,1.3870793084353659,37.15710485960758,40.647819762683454,0.37820473941821575,0.965050632376169,-0.31007057173551544,0.8862737179125446,10.12467747091654,0.55999755859375,0.09790374961165327,-0.8114984512329073,-2.000257241794145,0.3772603393283305,-1.4058778465135262,-0.21711905595228842,1.723462889111616,18.62768197406755,-21.099434592447018,0.5943793952806196,1,0.27499961853027344,0.154998779296875,-1.1225032806396484,-1.1100025177001953,-1.1400032043457031,4,-0.008839289445889298,2.333338319882118,43.27000045776367,2.4117356670032537,43.47999954223633,2.3157857752346533,43.27999877929688,-0.008839289445889298
11050,2024-01-16,43.09000015258789,43.22999954223633,42.7400016784668,42.959999084472656,17183200.0,0.002326086769407709,1.3902343713655692,-0.30233053290868606,38.87528715209481,37.923384826596624,0.17775626066202221,0.7831275181065607,-0.3775816067087163,0.7546591438385519,9.26378605503147,0.48999786376953125,-0.09136336215322416,-0.6340000152587919,-1.794351756113791,0.5263517255962071,-1.2141758856862879,-0.05382414483129594,1.5789951572082899,37.23393462248645,-2.3256001965191757,0.5801758704274982,1,0.095001220703125,0.23999977111816406,-1.0400018692016602,-1.4550018310546875,-1.1800003051757812,1,-0.02877701726794557,1.6046610658173721,42.9900016784668,2.333338319882118,43.27000045776367,2.4117356670032537,43.47999954223633,-0.02877701726794557
11051,2024-01-17,42.349998474121094,43.060001373291016,42.13999938964844,42.81999969482422,18568900.0,-0.017173396979492828,-1.0674216057743413,-3.6153643005956746,33.40332295777226,35.21630613384184,0.7943604868883654,1.428619025115502,0.36505665118194486,1.4601770719064433,8.60398995029868,0.9500007629394531,-0.30051799321749684,-1.2675016403198214,-2.522804258032636,-0.012199022607006782,-1.8951529491762287,-0.6398503314634141,2.2754169630484995,13.636296079781621,-25.318679886660526,0.6276513088564066,1,0.6300010681152344,0.9800014495849609,-0.2950000762939453,-0.7699985504150391,-0.4499969482421875,2,-0.0077921612337028545,1.3902343713655692,43.09000015258789,1.6046610658173721,42.9900016784668,2.333338319882118,43.27000045776367,-0.0077921612337028545
11052,2024-01-18,42.540000915527344,42.63000106811523,42.08000183105469,42.11000061035156,19797300.0,0.004486480478207211,-1.2449046321525596,-0.9148918901370041,35.17380291337045,35.089414804967824,0.5404848142872112,1.1262406494811756,0.1580311985396463,1.2399583804843815,7.885883273548256,0.5499992370605398,-0.48714321589927323,-0.9694992065429702,-2.2041646457605637,0.26516623267462336,-1.586831926151767,-0.3521664869341734,1.9859978797414044,28.749970197649187,-9.703952977251259,0.6173327196087971,1,0.4099998474121094,1.0,-0.4850025177001953,-0.9600009918212891,-0.3500022888183665,3,-0.01739543165352142,-1.0674216057743413,42.349998474121094,1.3902343713655692,43.09000015258789,1.6046610658173721,42.9900016784668,-0.01739543165352142
11053,2024-01-19,43.349998474121094,43.36000061035156,42.52000045776367,42.59000015258789,23604800.0,0.019040844879203878,1.153839382216723,1.7674367026844804,43.087962052979755,37.06489400606948,-0.17504886872506376,0.22126286661536199,-0.636716763961509,0.4004754699279687,6.734885451264727,0.8400001525878906,-0.6056094439206703,-0.0920015335083022,-1.1929979949099447,1.0089949278933403,-0.642499764209127,0.4584966971925226,1.0292405032948082,94.77612790088592,56.56931437587117,0.5504982307008222,1,-0.3999977111816406,0.19000244140625,-1.2950000762939453,-1.769998550415039,-1.0799980163574219,4,-0.048673514877143886,-1.2449046321525596,42.540000915527344,-1.0674216057743413,42.349998474121094,1.3902343713655692,43.09000015258789,-0.048673514877143886
11054,2024-01-22,43.61999893188477,43.93000030517578,43.43000030517578,43.5099983215332,18082700.0,0.006228384481371085,-2.703749752748029,0.1447379648545235,47.93537062516571,37.940708348779566,-0.39574092068230016,-0.09952026331608721,-0.8744759152547701,0.09411713952700751,5.914650729498512,0.5800018310546875,-0.6730809300960345,0.20699901580811542,-0.8391182266776909,1.2531162582939217,-0.3160596054347877,0.7300576370510186,0.6212858167494559,83.24315519026115,42.33228530032659,0.5230586212429021,1,-0.6149978637695384,-0.07999801635742898,-1.5650005340576243,-2.114999771118171,-1.4699974060058665,0,-0.04493349684701553,1.153839382216723,43.349998474121094,-1.2449046321525596,42.540000915527344,-1.0674216057743413,42.349998474121094,-0.04493349684701553
11055,2024-01-23,43.95000076293945,44.15999984741211,43.43000030517578,43.7400016784668,15712100.0,0.007565379164038877,1.3174689676052074,1.909071993341533,52.44757623229116,40.18488812162202,-0.7724892228713713,-0.4585450243445166,-1.1509733101053143,-0.283466438716097,6.06205354751731,0.7299995422363281,-0.5743868842628075,0.5405008316040067,-0.49750244979565394,1.5785041130036674,0.02149919090417285,1.0595024723038406,-1.8699989318847656,89.903880541174,46.33144119798676,0.519001640699832,1,-0.8299999237060547,-0.4099998474121094,-1.7450008392333984,-2.5250015258789062,-1.1000022888183594,1,-0.04778162121419516,-2.703749752748029,43.61999893188477,1.153839382216723,43.349998474121094,-1.2449046321525596,42.540000915527344,-0.04778162121419516
11056,2024-01-24,43.79999923706055,44.33000183105469,43.5,44.27999877929688,19446800.0,-0.003413003942548176,1.8620474201716597,-2.2857220708447206,54.44643987111728,42.292696397206,-0.6045426902644522,-0.3418206290159276,-0.9274749834621048,-0.18783080387808582,6.087824721317685,0.8300018310546875,-0.46709912568466194,0.4004993438720703,-0.6172060958152272,1.4182047835593679,-0.10835337597158201,0.9093520637157226,-1.678397445678712,76.44432915581596,27.14720008847388,0.50885271984365,1,-0.5949974060058594,-0.2999992370605469,-0.9549999237060547,-2.3400001525878906,-1.0,2,-0.04315067174816867,1.3174689676052074,43.95000076293945,-2.703749752748029,43.61999893188477,1.153839382216723,43.349998474121094,-0.04315067174816867
11057,2024-01-25,45.27000045776367,46.34000015258789,43.56999969482422,43.70000076293945,29722100.0,0.03356167229015172,-2.027319875595134,-3.270835816862519,70.95236595886918,45.94213695814091,-2.004751082970593,-1.7984948869654716,-2.3385875353448498,-1.6984536802142784,7.078395064120016,2.770000457763672,-0.42349666319311297,1.8035005569457994,0.5019021570936317,3.105098956797967,1.1527013570197155,2.454299756871883,-3.06006266479492,71.9895345469797,16.66108553893664,0.6507991999260843,1,-1.0599994659423828,-1.0599994659423828,-2.4250011444091797,-3.8100013732910156,-3.420001983642578,3,-0.07444221112895577,1.8620474201716597,43.79999923706055,1.3174689676052074,43.95000076293945,-2.703749752748029,43.61999893188477,-0.07444221112895577
11058,2024-01-26,46.2599983215332,46.31999969482422,45.33000183105469,45.43000030517578,20086400.0,0.021868739866552245,1.0842043551761384,0.5286612596764553,73.4011403059853,49.96925200773843,-2.8228695976549574,-2.750742670204744,-3.2434388440072155,-2.7072826657133646,8.021449008776074,1.0499992370605469,-0.27246641469267985,2.6799985885620146,0.8841444477713907,4.4758527293526384,1.7820715181667026,3.5779256589573265,-3.8022567869873,97.25079603953127,37.523275137670055,0.8979270703953112,1,-2.049997329711914,-2.049997329711914,-3.264998435974121,-4.799999237060547,-4.1999969482421875,4,-0.0879809736813093,-2.027319875595134,45.27000045776367,1.8620474201716597,43.79999923706055,1.3174689676052074,43.95000076293945,-0.0879809736813093
11059,2024-01-29,46.11000061035156,46.5099983215332,45.81000137329102,46.08000183105469,19263600.0,-0.0032424927934296965,-1.4561309579580344,0.03614319396632947,68.76972406020968,53.29085610864008,-2.440390882646014,-2.576092526951186,-3.020532348185185,-2.5584979481328674,8.819871419701816,0.6999969482421804,-0.13984749723805834,2.4305007934570284,0.316363546409562,4.544638040504495,1.3734321699332952,3.4875694169807616,-3.4193235587231428,87.01305296116067,28.616785282118755,1.0570686235237328,1,-1.8150005340576172,-1.8150005340576172,-3.022500991821289,-4.650001525878906,-3.9599990844726562,0,-0.08327911736626226,1.0842043551761384,46.2599983215332,-2.027319875595134,45.27000045776367,1.8620474201716597,43.79999923706055,-0.08327911736626226
11060,2024-01-30,46.6500015258789,46.84000015258789,46.0099983215332,46.4000015258789,15675800.0,0.011711145269560186,1.6349379352103552,8.333672431332655,76.20530782766343,58.04663220529466,-2.706965965596808,-3.0520488465015276,-3.5011234230613795,-3.102491920804191,10.124932767580875,0.8300018310546875,0.01743303643036853,2.8305015563964773,0.3327848231252517,5.328218289667703,1.581643189760868,4.0793599230320865,-3.6537787726581,94.31141862188906,34.24212237090941,1.2488583666356123,1,-2.19000053405761,-2.19000053405761,-3.5625019073486257,-5.190002441406243,-4.909999847412102,1,-0.0964630193528212,-1.4561309579580344,46.11000061035156,1.0842043551761384,46.2599983215332,-2.027319875595134,45.27000045776367,-0.0964630193528212
11061,2024-01-31,46.540000915527344,47.11000061035156,46.38000106811523,46.63999938964844,18579600.0,-0.0023579980011476653,-2.476203451407727,-0.399993896484375,74.13250236312673,62.37537658860091,-2.168109352385045,-2.862786998682509,-3.3278977704470805,-2.9957275082628883,11.69659044341892,0.7299995422363352,0.21751660767272085,2.577000808715823,-0.19884333976825275,5.352844957199899,1.1890787344737817,3.9649228829578647,-3.159400422369835,83.89831786980463,24.58689521158943,1.3879220742420393,1,-1.7250003814697266,-1.9449996948242188,-3.3325014114379883,-5.0800018310546875,-3.9599990844726562,2,-0.07928668605107692,1.6349379352103552,46.6500015258789,-1.4561309579580344,46.11000061035156,1.0842043551761384,46.2599983215332,-0.07928668605107692
11062,2024-02-01,46.72999954223633,47.11000061035156,46.18000030517578,46.7400016784668,18583200.0,0.004082480081034845,1.4800008138020833,0.10002288853284505,77.37341180021133,66.18487100495997,-1.9011823481254098,-2.933850922850766,-3.4514823159427266,-3.190924090885794,13.19857668217122,0.9300003051757812,0.42843010380454416,2.595999526977536,-0.4213288540516871,5.6133279080067595,1.087335336462921,4.104663717492151,-2.9018710350155317,78.6516107463096,17.35646940037509,1.5086641905146128,2,-1.4599990844726562,-2.134998321533203,-3.5174999237060547,-5.270000457763672,-3.1899986267089844,3,-0.08410015715116148,-2.476203451407727,46.540000915527344,1.6349379352103552,46.6500015258789,-1.4561309579580344,46.11000061035156,-0.08410015715116148
11063,2024-02-02,45.09000015258789,45.81999969482422,44.86999893188477,45.33000183105469,25234100.0,-0.03509521518754022,-1.7941029625433031,23.995041952707858,63.67186452262148,67.9333703268995,0.01295496466842394,-1.1595561378684067,-1.7795202005190731,-1.5693843811681703,13.386189120370288,1.8600006103515554,0.7215614106730541,0.8330001831054688,-2.1261828054864367,3.792183171697374,-0.646591311190484,2.3125916774014215,-0.8680469929914025,9.821475707719191,-54.52153770066015,1.4795914942959514,2,0.18000030517578125,-0.4949989318847656,-1.8575000762939453,-3.6300010681152344,-1.9000015258789134,4,-0.07185632440679512,1.4800008138020833,46.72999954223633,-2.476203451407727,46.540000915527344,1.6349379352103552,46.6500015258789,-0.07185632440679512
11064,2024-02-05,44.86999893188477,45.38000106811523,44.77999877929688,44.95000076293945,15528400.0,-0.0048791576837129425,-3.6153643005958176,0.3333386314868972,61.410244120967015,68.92922231453016,0.4793212028579603,-0.8384124095915126,-1.5184927871882437,-1.3681918475404728,13.546662102337207,0.6000022888183452,1.0147083811191848,0.5214990615844783,-2.39205782425838,3.4350559474273368,-0.9352793813369544,1.978277504505911,-0.3014800781976774,3.862664457527566,-61.269431018657194,1.4567784429214297,2,0.4350013732910085,-0.27499771118164773,-1.352499008178718,-3.4099998474121165,-1.5900001525878906,0,-0.06262530923745946,-1.7941029625433031,45.09000015258789,1.4800008138020833,46.72999954223633,-2.476203451407727,46.540000915527344,-0.06262530923745946
11065,2024-02-06,44.41999816894531,44.93999862670898,44.13999938964844,44.93999862670898,18652900.0,-0.01002898982954259,2.076917433884809,6.499856952127134,63.78161854866813,69.96646438981358,1.1208741353809586,-0.35212168226139084,-1.0279804924863711,-0.9398074536660488,14.094543384910596,0.7999992370605398,1.2170778324369067,0.036998367309571734,-2.8620261382821823,2.936022872901326,-1.4125138854863053,1.4865106201054488,2.69000244140625,9.42756445165997,-59.64822525685492,1.449512252795876,2,0.9200019836425781,0.1750030517578125,-0.9224987030029297,-2.9599990844726562,-1.5999984741210938,1,-0.05110303324265775,-3.6153643005958176,44.86999893188477,-1.7941029625433031,45.09000015258789,1.4800008138020833,46.72999954223633,-0.05110303324265775
11066,2024-02-07,42.86000061035156,44.790000915527344,42.84000015258789,44.63000106811523,31222500.0,-0.03511926210938854,-1.1546953408039522,3.403844037706815,51.801800640766245,67.83862379891326,2.8312463353647104,1.238284855946091,0.5520126840726505,0.5768285550923054,14.744509679074946,1.9500007629394531,1.3425405451220342,-1.5019992828369126,-4.440481705605791,1.4364831399319655,-2.9712404942213553,-0.032758071452470006,4.19059997558594,0.46839474518807706,-70.66352443364698,1.4692412113844395,2,2.114999771118164,1.7350006103515625,0.6374988555908203,-1.4000015258789062,-0.09000015258789062,2,-0.02613156593409527,2.076917433884809,44.41999816894531,-3.6153643005958176,44.86999893188477,-1.7941029625433031,45.09000015258789,-0.02613156593409527
11067,2024-02-08,41.25,43.060001373291016,41.060001373291016,43.02000045776367,44879600.0,-0.03756417609482521,1.1621594871403622,1.000000000000004,39.152900785559616,64.0332638521993,4.258911943780703,2.817087016372696,2.1795094664081773,2.143724646333496,16.032742435871427,2.0,1.378596961602625,-3.000499916076663,-6.2342918511074785,0.23329201895415252,-4.617395883592067,-1.3836039485612588,5.632176568603519,3.991569195507311,-61.49956623773909,1.6168959675154078,2,2.835000991821289,2.835000991821289,2.217498779296875,0.20999908447265625,1.8699989318847727,3,0.03224246863162872,-1.1546953408039522,42.86000061035156,2.076917433884809,44.41999816894531,-3.6153643005958176,44.86999893188477,0.03224246863162872
11068,2024-02-09,42.06999969482422,42.27999877929688,41.22999954223633,41.47000122070313,27368100.0,0.01987878048058711,1.0588288092869338,-0.33898210110022337,42.42424581418056,61.10598849152939,3.1090017292743397,2.005394379648557,1.3939875268240485,1.2801609525951534,17.212488805218946,1.049999237060554,1.435547742363454,-2.12050018310547,-5.473233577349042,1.2322332111381016,-3.796866880227256,-0.4441334859836843,4.462846362060553,23.379592427825433,-38.21920724065173,1.6763666971217848,2,2.0150012969970703,2.0150012969970703,1.3874998092651367,-0.6100006103515625,0.9200019836425781,4,0.034941792996589394,1.1621594871403622,41.25,-1.1546953408039522,42.86000061035156,2.076917433884809,44.41999816894531,0.034941792996589394
11069,2024-02-12,42.61000061035156,42.9900016784668,41.93000030517578,41.93999862670898,21666800.0,0.012835771795685957,-2.0724738637431654,1.1166728125834717,43.58237390395949,57.48121805556228,2.2577403711086816,1.5130393721266557,0.9031871131757043,0.6978568009914454,18.19884978152845,1.0600013732910156,1.2579187926849826,-1.5614992141723647,-4.947024524526306,1.8240260961815764,-3.2542618693493353,0.13126344100460585,3.5944747655175817,39.94846222365554,-17.32348469889422,1.6927626551769692,2,1.4750003814697266,1.4750003814697266,0.5899991989135742,-1.1500015258789062,0.48999786376953125,0,0.013611781460911576,1.0588288092869338,42.06999969482422,1.1621594871403622,41.25,-1.1546953408039522,42.86000061035156,0.013611781460911576
11070,2024-02-13,41.849998474121094,42.54999923706055,41.5099983215332,42.47999954223633,24549500.0,-0.01783623856709915,1.7012994733739244,-0.9402973177633315,41.17646652680592,53.81943629597109,2.5314694835333427,2.2929407989754367,1.6961910624531313,1.4143792918885651,19.18731415517593,1.1000022888183594,0.9303724448261477,-2.2595012664794893,-5.771475055491742,1.2524725225327629,-4.015488160985612,-0.5035143719733668,4.04580846159336,21.179549538401123,-32.27646184493048,1.7559868945061248,2,2.2350025177001953,2.2350025177001953,1.350001335144043,-0.3899993896484375,1.0400009155273438,1,0.034169662062474515,-2.0724738637431654,42.61000061035156,1.0588288092869338,42.06999969482422,1.1621594871403622,41.25,0.034169662062474515
11071,2024-02-14,42.02000045776367,42.13000106811523,41.68000030517578,42.040000915527344,24630800.0,0.004062174189748191,3.4999904632934644,0.031746704531004956,33.333333333333314,48.92609424409576,1.847123464883765,2.2102702928108684,1.551530630741091,1.1982513602807359,19.519723213774,0.450000762939446,0.6414843439886226,-2.0729993820190415,-5.622677710264128,1.4766789462260448,-3.8478385461415883,-0.29816021789649483,3.585658144205375,47.99995422363281,-2.9831503742628627,1.774839164122544,2,1.4200000762939453,2.065000534057617,1.1274995803833008,-0.5600013732910156,0.720001220703125,2,0.019038534705982713,1.7012994733739244,41.849998474121094,-2.0724738637431654,42.61000061035156,1.0588288092869338,42.06999969482422,0.019038534705982713
11072,2024-02-15,41.79999923706055,42.16999816894531,41.66999816894531,41.790000915527344,20891000.0,-0.00523563108773073,-2.9999389657750584,-0.4999046347510967,25.167052242641816,44.64778176854246,1.4463616465681426,2.5001751918942574,1.766792377972763,1.3767659407717687,19.787524850997816,0.5,0.21187430610644498,-2.256000518798828,-5.8883027637205245,1.3763017261228683,-4.072151641259673,-0.4398493963379835,3.53291993118782,32.38630698738984,-12.217794163346476,1.8161511224608466,2,1.4200019836425781,2.285001754760742,1.3475008010864258,-0.3400001525878906,0.8400001525878906,3,0.02320577125377321,3.4999904632934644,42.02000045776367,1.7012994733739244,41.849998474121094,-2.0724738637431654,42.61000061035156,0.02320577125377321
11073,2024-02-16,41.2400016784668,41.75,41.15999984741211,41.709999084472656,22573400.0,-0.013397071024280005,1.145458076418896,-47.007630675314765,24.068172151256917,40.49866266079689,1.567661209380148,3.0503869765960374,2.362835308230217,1.8984651989273118,21.25882142433354,0.6399993896484375,-0.24524650636560352,-2.710498237609862,-6.5460245826299115,1.1250281074101878,-4.62826141011989,-0.7927350650998335,3.836542422084129,4.371680382886827,-33.427613559427286,1.9177631725100266,2,1.7599983215332031,2.844999313354492,1.9074983596801758,0.21999740600585938,1.2399978637695312,4,0.04558674046804434,-2.9999389657750584,41.79999923706055,3.4999904632934644,42.02000045776367,1.7012994733739244,41.849998474121094,0.04558674046804434
11074,2024-02-20,41.65999984741211,41.72999954223633,40.7400016784668,41.150001525878906,20854900.0,0.010184242285436573,2.0461579994483343,-1.0851088006363274,23.085213419338928,35.97683986864921,0.720173734558557,2.6098290303088163,1.9819271341069253,1.4522814463367553,22.833741620608823,0.9899978637695312,-0.7774445556081133,-2.192500114440918,-6.16142084734399,1.7764206184621543,-4.176960480892454,-0.20803974798938185,3.175551689503223,50.828696678469065,19.344282071218288,1.9844603664515346,2,1.105001449584961,2.2650012969970703,1.4200000762939453,-0.20000076293945312,1.4099998474121094,1,0.03192515208655977,1.145458076418896,41.2400016784668,-2.9999389657750584,41.79999923706055,3.4999904632934644,42.02000045776367,0.03192515208655977
11075,2024-02-21,41.849998474121094,41.95000076293945,41.4900016784668,41.91999816894531,20653100.0,0.004560696769200456,6.076643192488263,-0.13725475529758477,24.919768947624817,32.98994745830015,0.1422410586929388,2.3762694272412688,1.8185580665058865,1.2311881051351463,24.133537850806935,0.45999908447265625,-1.1388191999695891,-1.8975013732910142,-5.9654397182107815,2.170436971628753,-3.931470545750898,0.13646779916886942,2.6579090741183578,77.62234404385579,50.58814670255311,2.033969172459885,2,0.0500030517578125,2.075002670288086,1.3550024032592773,0.6200008392333984,1.5,2,0.029868579344703328,2.0461579994483343,41.65999984741211,1.145458076418896,41.2400016784668,-2.9999389657750584,41.79999923706055,0.029868579344703328
11076,2024-02-22,41.90999984741211,41.9900016784668,41.400001525878906,41.88999938964844,19295000.0,0.001433724623147059,5.5554072096128175,-0.28572207084468665,23.861176482270338,31.2908669801569,-0.07452676689400306,2.2845438230278248,1.788689161983413,1.1359737499498124,25.33022067605416,0.5900001525878906,-1.4948233711347427,-1.7430000305175781,-5.89279080457807,2.4067907435429134,-3.817895417547824,0.33189535651266766,2.2964752312455303,81.81825457164578,58.78052316931482,2.0748953870302453,2,-0.0449981689453125,2.0150012969970703,1.3475008010864258,0.9249992370605469,0.36999893188477273,3,0.02338342986887043,6.076643192488263,41.849998474121094,2.0461579994483343,41.65999984741211,1.145458076418896,41.2400016784668,0.02338342986887043
11077,2024-02-23,41.900001525878906,42.31999969482422,41.66999816894531,41.86000061035156,14671600.0,-0.00023856648937259362,-2.095202630288278,2.0,28.98551671556079,29.797674858088033,0.04176237538508332,2.138781707084739,1.811271757058826,1.1186463853345714,24.645159378698295,0.6500015258789062,-1.8670701389511208,-1.584498405456543,-5.731509864132015,2.562513053218929,-3.6580041347942824,0.4890073238811965,2.0291556807634663,73.41780403537533,46.69621532927556,2.0735057293377364,2,-0.034999847412109375,2.0249996185302734,1.2549982070922852,0.9449977874755859,-0.09000015258789062,4,0.02004773560853157,5.5554072096128175,41.90999984741211,6.076643192488263,41.849998474121094,2.0461579994483343,41.65999984741211,0.02004773560853157
11078,2024-02-26,42.18999862670898,42.56999969482422,41.77000045776367,41.91999816894531,21113100.0,0.006921171605470233,-1.8070351557010058,6.749856952126468,32.50651636286844,28.567024020189027,-0.25638435687410777,1.6108243381034697,1.537165856778195,0.800337404915048,23.816838570205423,0.7999992370605469,-2.0290504133475054,-1.0910013198852582,-5.0601770694048085,2.878174429634292,-3.0755891946450333,0.893586554874517,1.4840261376793507,79.23489180214376,47.57197742158434,1.9845878747597767,2,-0.5349979400634695,1.7350025177002024,1.0550022125244212,0.6550006866455149,-0.6599998474120952,0,0.01066605303595769,-2.095202630288278,41.900001525878906,5.5554072096128175,41.90999984741211,6.076643192488263,41.849998474121094,0.01066605303595769
11079,2024-02-27,42.27000045776367,42.310001373291016,41.900001525878906,42.22000122070313,13143900.0,0.0018962273917697559,5.307638134921799,0.1851820455219554,35.25378212470872,27.908947975511563,-0.43548280300228726,1.2947725760970172,1.442074575571155,0.7088073225119444,22.804175014340338,0.4099998474121094,-1.9200684505182082,-0.8189994812011747,-4.577912727634562,2.9399137652322125,-2.6984561044178648,1.0604571420155153,1.1693024597509307,74.35899943920602,38.235918125226696,1.8794566232166932,2,-0.6149997711181641,1.6550006866455078,0.9750003814697266,0.5749988555908203,-1.1599998474121094,1,0.004968040742807434,-1.8070351557010058,42.18999862670898,-2.095202630288278,41.900001525878906,5.5554072096128175,41.90999984741211,0.004968040742807434
11080,2024-02-28,42.150001525878906,42.63000106811523,42.11999893188477,42.2400016784668,13195600.0,-0.0028388675321796564,-5.79978638455911,-1.8000305180440492,43.93163017380678,29.086536513341947,-0.30000153356937176,1.1176601720615622,1.514007724637537,0.816143827745222,21.358598877724333,0.5100021362304545,-1.904408986006274,-0.7139984130859389,-4.09516210221588,2.6671652760440026,-2.404580257650913,0.9765834314790354,1.0733572925118722,60.97563244912995,19.50214649714639,1.6905818445649725,2,-0.4650001525878906,1.7749996185302734,1.1224994659423828,0.6949977874755859,-1.25,2,0.021826764783874575,5.307638134921799,42.27000045776367,-1.8070351557010058,42.18999862670898,-2.095202630288278,41.900001525878906,0.021826764783874575
11081,2024-02-29,42.849998474121094,42.95000076293945,42.43999862670898,42.52999877929688,28706500.0,0.016607281682123,-1.0400085449218455,-3.5555461365658516,66.19433354697719,33.64512332493477,-0.972109539232946,0.13390883686628996,0.7782460694121625,0.11461157860760096,19.510265197273053,0.7999992370605469,-1.9269379196478553,0.17049865722655966,-2.735382111535145,3.0763794259882644,-1.2824417271542927,1.623439041607412,0.17469177307576444,92.18733701887973,44.07355831343791,1.4529403843808522,2,-1.0049972534179688,1.075002670288086,0.48000240325927734,-0.0049991607666015625,-2.1399993896484375,3,0.01166861185075585,-5.79978638455911,42.150001525878906,5.307638134921799,42.27000045776367,-1.8070351557010058,42.18999862670898,0.01166861185075585
11082,2024-03-01,42.79999923706055,43.06999969482422,42.16999816894531,42.65999984741211,15014400.0,-0.0011668433801869105,1.6470621234390603,0.43749850988246924,58.7530039638143,37.49899352633003,-0.8552852673418485,-0.1324021462466476,0.7840698312097771,0.15558395586339913,17.971515248858545,0.9000015258789062,-1.8549904244635727,0.3169994354248047,-1.8808658646028746,2.514864735452484,-0.7819332145890314,1.4159320854386408,-2.05999755859375,79.23072182917775,26.83206979337379,1.0989326500138386,3,-0.8949985504150391,1.1250019073486328,0.5525016784667969,0.04500007629394531,-2.6499977111816406,4,-0.012149543622267056,-1.0400085449218455,42.849998474121094,-5.79978638455911,42.150001525878906,5.307638134921799,42.27000045776367,-0.012149543622267056
11083,2024-03-04,41.849998474121094,42.88000106811523,41.59000015258789,42.72999954223633,20055600.0,-0.022196279903595073,1.1864345959506304,-6.28574931880109,41.70302294318426,39.567639028979514,0.21271206414414223,0.5928140332819396,1.6779452244162982,1.0810423932898416,18.316218281657935,1.2900009155273366,-1.7334499241343764,-0.47100124359131,-2.3077469769617522,1.3657444897791322,-1.3893741102765276,0.44737162309390754,-1.063396835327147,17.567459591260217,-34.902161032353504,0.9183728666852203,3,0.38500213623046875,2.075002670288086,2.3600025177001953,1.6650009155273438,-2.1299972534179616,0,-0.0009557252637609759,1.6470621234390603,42.79999923706055,-1.0400085449218455,42.849998474121094,-5.79978638455911,42.150001525878906,-0.0009557252637609759
11084,2024-03-05,42.060001373291016,42.56999969482422,41.72000122070313,41.90999984741211,26734800.0,0.005017990605179712,-2.2075487994472867,-0.1704560725138391,52.6054982824375,42.643831177292036,0.0731040423663174,0.170226872193318,1.4292189845578918,0.8414016331156375,18.786358478572662,0.8499984741210866,-1.5082861367370697,-0.12049846649169638,-1.512254990190975,1.2712580572075822,-0.8163767283413392,0.5753797953579465,-1.2277317733764619,31.756849059084008,-23.651631673028543,0.6958782618496396,3,0.17499923706054688,1.864999771118164,2.1499996185302734,1.4549980163574219,-1.9200019836425781,1,-0.012601107386808086,1.1864345959506304,41.849998474121094,1.6470621234390603,42.79999923706055,-1.0400085449218455,42.849998474121094,-0.012601107386808086
11085,2024-03-06,42.150001525878906,42.40999984741211,41.66999816894531,42.11000061035156,16593600.0,0.002139803843302923,1.642874659400545,0.2666700574741875,51.645586001292166,45.73098779051668,0.033675982924791015,-0.10388142251623833,1.306545745154125,0.7256585134985585,20.027506117526787,0.7400016784667969,-1.1994140643103037,0.0830015182495103,-0.826436445125843,0.9924394816248636,-0.37171746343816636,0.537720499937187,-1.2729773240661615,37.8379423310385,-17.74313453897915,0.4547189816876763,3,0.17999839782714844,1.7749996185302734,2.144998550415039,1.4499969482421875,-2.7800025939941335,2,-0.024673804931864884,-2.2075487994472867,42.060001373291016,1.1864345959506304,41.849998474121094,1.6470621234390603,42.79999923706055,-0.024673804931864884
11086,2024-03-07,41.7400016784668,42.36999893188477,41.5099983215332,42.29999923706055,17712400.0,-0.009727160915056654,1.457155313351469,-13.999618539004388,49.27539036224954,47.98541819570432,0.4660341231256453,0.22968477190738668,1.6790793966099926,1.1126987500865937,20.76809790816075,0.8600006103515696,-0.9084873920800902,-0.27099838256835795,-1.1100424206598944,0.5680456555231785,-0.6905204016141226,0.14852363647740674,-0.8191179667938258,14.743791952463045,-41.9631214118759,0.4195220190457676,3,0.5499973297119141,2.184999465942383,2.719999313354492,2.0249977111816406,-2.3100013732910156,3,-0.020124583584318234,1.642874659400545,42.150001525878906,-2.2075487994472867,42.060001373291016,1.1864345959506304,41.849998474121094,-0.020124583584318234
11087,2024-03-08,42.58000183105469,42.63000106811523,41.599998474121094,41.7400016784668,18006900.0,0.020124583584318234,1.1914980825031123,-1.5000068119891008,65.15839212894039,51.61340439193453,-0.29878452192481575,-0.5328875256783405,0.8128580960690215,0.255827501900896,20.15490221302673,1.0300025939941335,-0.6157813037147761,0.5025016784667997,-0.29224057603497755,1.297243932968577,0.10513055121591464,0.8998728057176848,-1.6161357997186911,78.10228937066015,14.164967739700828,0.39737112725088813,3,-0.29000282287597656,1.3449993133544922,2.1249990463256836,1.319997787475586,-3.4600028991699148,4,-0.04391739469626299,1.457155313351469,41.7400016784668,1.642874659400545,42.150001525878906,-2.2075487994472867,42.060001373291016,-0.04391739469626299
11088,2024-03-11,43.540000915527344,43.68000030517578,42.63999938964844,42.72999954223633,25322100.0,0.02254577367755073,-1.101008388466533,0.9642871739910355,68.95164174421046,55.35761101632362,-1.1702070011835914,-1.4515319565185507,-0.16468180592754322,-0.7226571325310616,19.073278928822713,1.0999984741210938,-0.2796130740367886,1.389000701904294,0.359848829528552,2.418152574280036,0.8744247657164195,1.9035766380921686,-2.5340122109215812,93.54842112109807,26.79823920464409,0.514575936187872,3,-0.9450016021728516,-0.26000022888183594,1.3924999237060547,0.3599987030029297,-4.549999237060547,0,-0.07785942394042278,1.1914980825031123,42.58000183105469,1.457155313351469,41.7400016784668,1.642874659400545,42.150001525878906,-0.07785942394042278
11089,2024-03-12,43.18999862670898,43.650001525878906,42.79999923706055,43.650001525878906,18817100.0,-0.008038637608148269,2.695638833373415,-0.5679038509539169,63.08594172005621,57.48586785479578,-0.7554193946099943,-1.1129091841902081,0.15916011333346347,-0.3951197049661559,18.66995707160586,0.8500022888183594,-0.03516307059415169,1.0099985122680621,-0.1028920759341645,2.122889100470289,0.45355321816694527,1.566443806369179,-2.077049458080417,77.41929813150288,11.546831037570072,0.5564452941011134,3,-0.5949993133544851,-0.12999725341796164,1.7425022125244212,0.7100009918212962,-3.5699996948242045,1,-0.08034261440934565,-1.101008388466533,43.540000915527344,1.1914980825031123,42.58000183105469,1.457155313351469,41.7400016784668,-0.08034261440934565
11090,2024-03-13,43.27999877929688,43.68000030517578,43.20000076293945,43.40999984741211,14472000.0,0.0020838192972816305,-2.3103747648676025,0.28260923648484176,63.30096641509408,57.164382617919884,-0.7468075921904571,-1.1492046256045256,0.052210284128754836,-0.5018606070171998,17.97045546560859,0.490001678466804,0.17153380995678447,1.028498649597175,-0.1751665318294684,2.2321638310238185,0.42666605888385334,1.6303312403104968,-2.0643675652064317,81.56676680970337,16.979697627613817,0.6018325907133227,3,-0.6849994659423899,-0.4399986267089915,1.670001983642571,0.6200008392333913,-3.0399971008300852,2,-0.07255081973686361,2.695638833373415,43.18999862670898,-1.101008388466533,43.540000915527344,1.1914980825031123,42.58000183105469,-0.07255081973686361
11091,2024-03-14,42.81999969482422,43.150001525878906,42.0099983215332,43.099998474121094,25065800.0,-0.010628444950250393,4.999939768711854,2.1538190674610176,58.214271603794494,57.10452346680656,-0.3257694799609112,-0.6600391556542746,0.4953678324551092,-0.0462782961699304,17.629545916886237,1.270000457763679,0.33879703524291926,0.5284996032714844,-0.6957678766290911,1.7527670831720599,-0.08363413667880337,1.1406333432217721,-1.5057937170903557,58.653853207644055,-4.61723567199909,0.6121337399502895,3,-0.22500038146972656,-0.05499839782714844,2.147500991821289,1.0799999237060547,-2.25,3,-0.08056984557513802,-2.3103747648676025,43.27999877929688,2.695638833373415,43.18999862670898,-1.101008388466533,43.540000915527344,-0.08056984557513802
11092,2024-03-15,42.77000045776367,43.310001373291016,42.68999862670898,42.84000015258789,45303600.0,-0.0011676608457937832,-4.391249543901278,0.25,55.41046422583008,58.62757249821166,-0.31343400854161985,-0.5624826156420255,0.5392028501685076,0.0023216707960358463,17.24286200160112,0.6200027465820384,0.43274668651937986,0.43000030517578125,-0.7891271643664766,1.649127774718039,-0.17956342959534766,1.0395640399469102,-1.3611627069321344,45.50905589781192,-15.092403780793518,0.6095637347711289,3,-0.1750011444091797,-0.5599994659423828,2.015000343322754,1.1299991607666016,-2.4099998474121094,4,-0.07809212337713711,4.999939768711854,42.81999969482422,-2.3103747648676025,43.27999877929688,2.695638833373415,43.18999862670898,-0.07809212337713711
11093,2024-03-18,43.11999893188477,43.4900016784668,42.93999862670898,43.04999923706055,21627800.0,0.008183270291678646,-2.7931125200598457,-1.0000000000001015,57.54883560205169,59.17683220039102,-0.5189063349021765,-0.8057247939591505,0.20890187288463125,-0.3483323952580406,16.385775067991908,0.720001220703125,0.34108824639096724,0.6859989166259837,-0.4639642825296022,1.8359621157815695,0.11101731704818718,1.2609805162037802,-1.620314678879467,66.46702346607137,7.291612288024979,0.5749815995777935,3,-0.5249996185302805,-0.9099979400634837,0.9650020599365163,0.7800006866455007,-2.9099998474121165,0,-0.0927643807765085,-4.391249543901278,42.77000045776367,4.999939768711854,42.81999969482422,-2.3103747648676025,43.27999877929688,-0.0927643807765085
11094,2024-03-19,42.9900016784668,43.25,42.63000106811523,42.93999862670898,23083700.0,-0.003014778678991359,1.1754360134384745,0.7143324250681489,57.44681570601372,59.821413278693406,-0.27168602279975573,-0.6018346399385024,0.3442746206805509,-0.22805624180347195,15.307707033233148,0.6199989318847727,0.3005068312345358,0.48950157165527486,-0.6252879343989477,1.6042910777094974,-0.06789318137183642,1.0468963246823861,-1.4031047833746726,58.682766040554526,-0.25398529970924244,0.5573947530271115,3,-0.3950023651123047,-0.7800006866455078,1.0949993133544922,0.9099979400634766,-5.120002746582024,1,-0.09304489052866338,-2.7931125200598457,43.11999893188477,-4.391249543901278,42.77000045776367,4.999939768711854,42.81999969482422,-0.09304489052866338
11095,2024-03-20,43.099998474121094,43.22000122070313,42.68999862670898,42.900001525878906,27557800.0,0.002558659952539344,1.4090893327784582,3.999694842843496,52.475249768474086,60.17695321271835,-0.26010731259460584,-0.6465309836117399,0.21879820154304497,-0.3358965409728256,14.435599845382377,0.5300025939941548,0.4305673379903183,0.5369983673095717,-0.5643128341431733,1.6383095687623168,-0.013657233416800807,1.0876539680359443,-1.429377442625622,73.64849190925165,18.136244698514098,0.5506556007263724,3,-0.45999908447265625,-0.8899974822998047,0.9850025177001953,0.8000011444091797,-4.529998779296875,2,-0.0807424516343277,1.1754360134384745,42.9900016784668,-2.7931125200598457,43.11999893188477,-4.391249543901278,42.77000045776367,-0.0807424516343277
11096,2024-03-21,42.88999938964844,43.0099983215332,42.45000076293945,43.0,18752200.0,-0.004872368721747122,7.615529080345091,-0.5500114442664226,50.86372585700803,58.588656960281426,0.14547186423544645,-0.3787679968960589,0.425065387610438,-0.06745849023187134,13.540250148033136,0.6499977111816406,0.48928783885290983,0.27799930572509624,-0.7876074607577195,1.343606072207912,-0.2548040775163116,0.8108026889665041,-1.139003187205752,42.30752301654256,-9.782959439862182,0.532803383241407,3,-0.04500007629394531,-0.6799983978271484,1.1950016021728516,1.010000228881836,-4.040000915527344,3,-0.06178591160859803,1.4090893327784582,43.099998474121094,1.1754360134384745,42.9900016784668,-2.7931125200598457,43.11999893188477,-0.06178591160859803
11097,2024-03-22,42.7400016784668,43.13000106811523,42.47000122070313,43.09000015258789,15037400.0,-0.003497265407232497,2.069764553503344,3.181786655569427,60.090757084666436,57.604114220332086,0.35822335064075617,-0.1714007322656812,0.5630636614015145,0.1328753730082255,12.944027396921737,0.6599998474120952,0.5496729133675942,0.08600158691406534,-0.9263299488989603,1.098333122727091,-0.4201641809924439,0.5921673548205746,-0.9118453119147887,27.884678868796538,-27.39242363906391,0.5061657679065122,3,0.10499763488769531,-0.5300006866455078,1.0224990844726562,1.1599979400634766,-4.630001068115234,4,-0.05077215485314002,7.615529080345091,42.88999938964844,1.4090893327784582,43.099998474121094,1.1754360134384745,42.9900016784668,-0.05077215485314002
11098,2024-03-25,42.63999938964844,42.88000106811523,42.29999923706055,42.86999893188477,17851200.0,-0.0023397820517340184,3.6399438485132607,0.6571444141689576,56.74417614354638,56.89947360071989,0.3544041016251711,-0.03790010609544936,0.6564270090072526,0.27020991561882113,12.686409225907697,0.5800018310546804,0.6595300887547353,-0.03650074005126669,-1.0251356876699589,0.9521342075674255,-0.5308182138606128,0.4578167337580794,-0.7377692655514778,35.789461003786585,-21.534880475845448,0.4943174738093474,3,0.2049999237060547,-0.42999839782714844,1.0125017166137695,1.260000228881836,-4.439998626708984,0,-0.05347089146184136,2.069764553503344,42.7400016784668,7.615529080345091,42.88999938964844,1.4090893327784582,43.099998474121094,-0.05347089146184136
11099,2024-03-26,42.47999954223633,42.65999984741211,42.13999938964844,42.65999984741211,19299300.0,-0.0037523416909558405,4.777773068282965,0.7826115801170707,53.77572852569946,55.841113835231596,0.45047107151545873,0.14613122987751836,0.8168184009695025,0.4535782225665699,12.477271040788192,0.5200004577636719,0.6221139286952422,-0.20700054168700888,-1.1818215563156045,0.7678204729415867,-0.6944110490013102,0.2804099656272925,-0.506658610896217,31.48144223569117,-27.138431760247883,0.48741050731429897,3,0.2700004577636719,-0.26999855041503906,1.0625009536743164,1.4200000762939453,-4.119998931884766,1,-0.05343692283957524,3.6399438485132607,42.63999938964844,2.069764553503344,42.7400016784668,7.615529080345091,42.88999938964844,-0.05343692283957524
11100,2024-03-27,43.06999969482422,43.09000015258789,42.68999862670898,42.7400016784668,14106600.0,0.013888892630548932,1.1621766519233732,-1.8333192048488958,64.61538977474787,56.552349187559756,-0.19271626990272495,-0.3914825342910291,0.2308499761343228,-0.11784797649612244,12.424054608363132,0.6100006103515625,0.48925587198971243,0.33699970245361044,-0.617746058053811,1.2917454629610319,-0.14037317780010028,0.8143725827073212,-1.0283923885306834,93.939265498627,28.539620563297873,0.4773728802537096,3,-0.25499916076660156,-0.529998779296875,0.27500152587890625,0.8299999237060547,-4.3800010681152415,2,-0.12073370791233917,4.777773068282965,42.47999954223633,3.6399438485132607,42.63999938964844,2.069764553503344,42.7400016784668,-0.12073370791233917
11101,2024-03-28,43.349998474121094,43.59000015258789,43.11999893188477,43.18999862670898,21157200.0,0.0065010165145305,-2.133349439873961,0.4848509369184212,59.64910435660518,57.02330920209032,-0.43541728864334317,-0.6662615152408122,-0.01792422391513071,-0.38831372258503905,12.509655917554591,0.5200004577636719,0.4165175535027785,0.5919984817504869,-0.4010628086655714,1.5850597721665451,0.09546783654246127,1.0885291269585124,-1.242855447872266,83.44816881473473,18.843381853101135,0.49653064520802814,3,-0.4849987030029297,-0.80999755859375,-0.4374971389770508,0.5750026702880859,-4.859996795654297,3,-0.11026525830561262,1.1621766519233732,43.06999969482422,4.777773068282965,42.47999954223633,3.6399438485132607,42.63999938964844,-0.11026525830561262
11102,2024-04-01,42.27999877929688,43.04999923706055,41.849998474121094,43.02999877929688,18303600.0,-0.02468280813119239,2.0379730943436862,-4.687504470352414,34.63408597788609,54.47722591051636,0.6233142619222676,0.38238887226161467,1.0653850596862071,0.6742361246526869,12.81087680444104,1.5,0.30331641117169283,-0.4520011901855412,-1.467410068195818,0.5634076878247356,-0.9597056291906796,0.055703248819597206,1.4000015258788991,24.712637378297433,-34.734310335300194,0.5077044390051383,4,0.4400005340576101,0.3150005340576101,0.6150026321411062,1.6450023651122976,-3.7899971008300852,0,-0.0811258373747954,-2.133349439873961,43.349998474121094,1.1621766519233732,43.06999969482422,4.777773068282965,42.47999954223633,-0.0811258373747954
11103,2024-04-02,41.810001373291016,42.65999984741211,41.61000061035156,42.18000030517578,16801500.0,-0.011116306044833824,-1.7272691242550198,0.4933319091796875,33.64926725026328,51.83305385987742,0.9922974064459851,0.8951299339549053,1.5173924210522003,1.1454714053317474,12.655451780806102,1.0499992370605469,0.23432693499279367,-0.9199987411499038,-1.9428520192510206,0.10285453695121305,-1.4314253802004657,-0.4085721020993418,1.8333988952636702,10.101050968605804,-45.127998238117996,0.5114266390505597,4,0.7899990081787109,0.7849979400634766,1.0850000381469727,2.114999771118164,-2.7600021362304688,1,-0.08849559056228784,2.0379730943436862,42.27999877929688,-2.133349439873961,43.349998474121094,1.1621766519233732,43.06999969482422,-0.08849559056228784
11104,2024-04-03,41.52999877929688,41.95000076293945,41.40999984741211,41.7400016784668,18818700.0,-0.006697024271637653,-1.4,0.5675770416421612,30.158677983343367,49.353434772640675,1.1660407586689203,1.194640002743931,1.7670761465973968,1.43180241294953,12.555266558057365,0.5400009155273438,0.17838284150592187,-1.1735012054443317,-2.292396025693158,-0.054606385195505425,-1.7329486155687448,-0.6140537953199185,2.032065502929676,5.504537389277878,-44.476522033150665,0.5594474101244139,4,0.9700012207031179,1.0150012969970632,1.2600021362304616,2.3950023651122976,-2.9899978637695384,2,-0.08018295483354232,-1.7272691242550198,41.810001373291016,2.0379730943436862,42.27999877929688,-2.133349439873961,43.349998474121094,-0.08018295483354232
11105,2024-04-04,41.11000061035156,42.0099983215332,40.95000076293945,41.810001373291016,24458100.0,-0.010113127408871825,-1.0784256527056288,3.333290948393421,30.434737064472998,47.083547129025675,1.423799867773198,1.6155595843670554,2.1406113492951135,1.864053898605178,12.541640474114146,1.05999755859375,0.06125306762125149,-1.541499328613284,-2.8494061582424592,-0.23359249898410894,-2.1954527434278717,-0.8875459137986965,2.3229398057861275,6.0606016819350925,-41.05441685771909,0.6539534148145874,4,1.1599998474121094,1.2049999237060547,1.6800003051757812,2.815000534057617,-1.7999992370605469,3,-0.06689369883656837,-1.4,41.52999877929688,-1.7272691242550198,41.810001373291016,2.0379730943436862,42.27999877929688,-0.06689369883656837
11106,2024-04-05,40.900001525878906,41.18999862670898,40.63999938964844,40.86999893188477,22832300.0,-0.005108223822788749,-1.2448871554133192,-0.042860801848481137,29.35977748379176,43.668993840039604,1.4771726060226058,1.8544815437712288,2.305585031454484,2.095428528884682,12.458712999705346,0.5499992370605398,-0.062078447697857086,-1.709498405456543,-3.1839891404162515,-0.23500767049683446,-2.4467437729363937,-0.9722530379766923,2.3343037180029214,10.78847106607341,-35.02068709516938,0.7372453674798535,4,1.2149982452392578,1.2599983215332031,1.9049997329711914,3.0249996185302734,-1.2000007629394531,4,-0.0540342986973138,-1.0784256527056288,41.11000061035156,-1.4,41.52999877929688,-1.7272691242550198,41.810001373291016,-0.0540342986973138
11107,2024-04-08,40.709999084472656,41.0099983215332,40.58000183105469,40.75,28115900.0,-0.004645536291386865,-1.8666870120291956,-1.3332485696125218,22.425576155737687,39.855816063616416,1.5074625769861996,1.9997322261026085,2.400036115950911,2.28947252624004,12.77028306359247,0.4299964904785156,-0.17419030410076886,-1.8060007095336914,-3.5079792313377,-0.10402218772968297,-2.6569899704356956,-0.9550114486316872,2.264875573985833,6.249873913131191,-35.41999367526291,0.850989260902005,4,1.3750019073486328,1.4200019836425781,2.175002098083496,3.2150020599365234,-1.0099983215332031,0,-0.05453199351342153,-1.2448871554133192,40.900001525878906,-1.0784256527056288,41.11000061035156,-1.4,41.52999877929688,-0.05453199351342153
11108,2024-04-09,40.150001525878906,40.77999877929688,39.95000076293945,40.27999877929688,32646600.0,-0.013755774286109967,-2.1320752000921557,3.2498569521268226,20.416613353530067,36.149247711153144,1.8742019583620575,2.4166400794953162,2.8240895620676127,2.857002486199576,14.518142485402747,0.829998016357429,-0.2877087263454925,-2.196498298645018,-4.128731064183896,-0.26426553310614054,-3.1626146814144533,-1.2303819158755829,2.5374883932911274,9.7087864063287,-28.57768226347646,0.9661163827694373,4,1.6199989318847656,1.664999008178711,2.7649993896484375,3.7749996185302734,-0.9000015258789062,1,-0.04134495104171165,-1.8666870120291956,40.709999084472656,-1.2448871554133192,40.900001525878906,-1.0784256527056288,41.11000061035156,-0.04134495104171165
11109,2024-04-10,39.72000122070313,40.150001525878906,39.38000106811523,40.150001525878906,22368400.0,-0.010709845300967524,2.5813949362147914,3.3077645401723097,16.992182843382707,30.857780274334793,2.0914642642524583,2.712414652211777,3.1151818549219428,3.2860437597106724,16.498596597736512,0.770000457763679,-0.46545658235493903,-2.452998733520502,-4.668693801974044,-0.23730366506696043,-3.560846267747273,-1.3451511992937313,2.5842402165946226,12.927775956649254,-20.02287057589062,1.1078475342267717,4,1.7649993896484304,1.8099994659423757,3.359999656677239,4.204999923706048,-0.3500022888183594,2,-0.01686812595799625,-2.1320752000921557,40.150001525878906,-1.8666870120291956,40.709999084472656,-1.2448871554133192,40.900001525878906,-0.01686812595799625
11110,2024-04-11,40.13999938964844,40.2599983215332,39.63999938964844,40.04999923706055,24560300.0,0.010573971702860563,2.757591871178055,-0.20930253189262424,24.202598577467,26.91927963220833,1.3545867848572826,2.1556345765501206,2.5408835998632355,2.856980775964594,18.4858472955605,0.6199989318847656,-0.6229553612939966,-1.8760005950927763,-4.203586293046037,0.45158510286048426,-3.03979344406941,-0.7122077461161425,1.6963635885801125,41.988914179733996,9.79959553102482,1.163792848976631,4,1.0750007629394531,1.3900012969970703,2.9400014877319336,3.785001754760742,-0.8699989318847656,3,-0.03986045088315848,2.5813949362147914,39.72000122070313,-2.1320752000921557,40.150001525878906,-1.8666870120291956,40.709999084472656,-0.03986045088315848
11111,2024-04-12,39.36999893188477,39.95000076293945,39.22999954223633,39.86999893188477,23411800.0,-0.019182871685898384,1.181809774818561,-5.555546136565931,21.680634663370384,25.480007263928805,1.677008333330356,2.7973382915199565,3.1480013563973657,3.6152629168311066,19.542729561022277,0.9099998474121094,-0.78825320025949,-2.4735010147094627,-5.048426374320279,0.10142434490135344,-3.760963694514871,-1.1860383349040546,2.073346140725647,7.865139643733148,-23.841387179872772,1.2874626798054085,4,1.575000762939446,2.085000991821282,3.7575016021728445,4.555002212524407,-0.15999984741211648,4,-0.0015239410775083062,2.757591871178055,40.13999938964844,2.5813949362147914,39.72000122070313,-2.1320752000921557,40.150001525878906,-0.0015239410775083062
11112,2024-04-15,39.43000030517578,39.91999816894531,39.11000061035156,39.75,21293600.0,0.0015240379710148577,1.454552810755199,0.6399993896484375,22.842629109193226,24.279269692698797,1.3077432298173761,2.6079960081728473,2.916331053888541,3.5436135203470513,20.889695073634034,0.80999755859375,-1.0810018108217534,-2.246499633789064,-4.995755615702315,0.502756348124187,-3.6211276247456894,-0.8718716428324385,1.6149425719673047,19.16167938233808,-11.531503602620322,1.3746279909566261,4,1.1299991607666016,1.9650001525878906,3.677499771118164,4.495000839233398,-0.220001220703125,0,0.006847589542834154,1.181809774818561,39.36999893188477,2.757591871178055,40.13999938964844,2.5813949362147914,39.72000122070313,0.006847589542834154
11113,2024-04-16,39.11999893188477,39.599998474121094,39.0099983215332,39.400001525878906,18927200.0,-0.007862068752008455,-1.3599826051131811,0.8750089407052206,22.277211518124133,23.403551196563324,1.3365973575930141,2.7436297225533153,3.1003919844063077,3.8317430499056258,22.5648328851156,0.5900001525878906,-1.3981960351877518,-2.3565010070800696,-5.242198887226856,0.5291968730667165,-3.799349947153466,-0.913652067006673,1.5379554919000071,8.800048828125568,-20.893160770530827,1.442848940073393,4,1.3899993896484304,2.2250003814697195,3.9875011444091726,4.805002212524407,-0.22999954223633523,1,0.014826223080030454,1.454552810755199,39.43000030517578,1.181809774818561,39.36999893188477,2.757591871178055,40.13999938964844,0.014826223080030454
11114,2024-04-17,38.9900016784668,39.41999816894531,38.88000106811523,39.310001373291016,20450100.0,-0.0033230382660368596,1.0000141286840807,1.142845465320665,13.57141154151364,21.529848360678955,1.193963881625507,2.696861485213624,3.1074339784943135,3.9443193176289526,24.03762040033869,0.5399971008300852,-1.5397910403371995,-2.2864982604980497,-5.282862172678449,0.7098656516823496,-3.7846802165882494,-0.78831630440785,1.3383615248676648,7.971074585773283,-13.033827377334504,1.4981819560902003,4,1.0449981689453054,2.289999008178711,3.947498321533203,4.934999465942383,-0.3100013732910156,2,0.006668333171085505,-1.3599826051131811,39.11999893188477,1.454552810755199,39.43000030517578,1.181809774818561,39.36999893188477,0.006668333171085505
11115,2024-04-18,39.61999893188477,39.68999862670898,39.13000106811523,39.349998474121094,15684700.0,0.016157918089188206,1.7316964244178878,-0.8437522351763329,18.65542985917655,20.340476402388376,0.3692092046639104,1.8896681000941769,2.373774106870492,3.3023036613154844,25.411512762094514,0.6999969482421804,-1.6417672038957463,-1.4825010299682546,-4.436882722714856,1.4718806627783465,-2.9596918763415516,-0.005310183594957607,0.41869184440584206,69.15869858178871,53.73698103259264,1.4771908463733003,4,0.325000762939446,1.660001754760735,3.207501411437981,4.305002212524407,-1.079998016357429,3,-0.006309944642598375,1.0000141286840807,38.9900016784668,-1.3599826051131811,39.11999893188477,1.454552810755199,39.43000030517578,-0.006309944642598375
11116,2024-04-19,40.2400016784668,40.29999923706055,39.56999969482422,39.709999084472656,24227500.0,0.0156487320367662,1.24616034696261,1.962969242289328,31.454558947864015,21.34369671262463,-0.3958923206994882,1.118290177471927,1.7054670077494762,2.6721690329449856,26.233174814910875,0.7299995422363281,-1.6984459171637383,-0.7299983978271456,-3.5827860585505107,2.1227892628962195,-2.156392228188828,0.696395432534537,-1.3600006103515696,95.77481436906977,78.16048424384506,1.4263938303616828,4,-0.4100017547607422,0.9949989318847656,2.4774980545043945,3.684999465942383,-1.7000007629394531,4,-0.02410539712333537,1.7316964244178878,39.61999893188477,1.0000141286840807,38.9900016784668,-1.3599826051131811,39.11999893188477,-0.02410539712333537
11117,2024-04-22,40.56999969482422,40.70000076293945,39.959999084472656,40.47999954223633,24644700.0,0.00820074559127093,3.228553367265752,0.16981077754665783,38.43281324839453,23.345496700942906,-0.8357228675833781,0.6507498085226615,1.3819063861716288,2.341679125974821,27.058937867935747,0.7400016784667969,-1.7274958820270285,-0.2915002822876005,-3.023341266702552,2.440340702127351,-1.6574207744950797,1.0744202099198787,-1.661598663330082,92.85708297177545,71.22343224533157,1.365920492207476,4,-0.779998779296875,0.6650009155273438,2.1100006103515625,3.355001449584961,-2.6300010681152415,0,-0.03352232242005826,1.24616034696261,40.2400016784668,1.7316964244178878,39.61999893188477,1.0000141286840807,38.9900016784668,-0.03352232242005826
11118,2024-04-23,40.36000061035156,41.11999893188477,40.310001373291016,40.45000076293945,15324900.0,-0.005176216072277806,-7.526351717630127,-1.0,38.94140213738686,25.784298844721146,-0.662468398231276,0.7179908119967848,1.5696002973870833,2.5534729838425676,27.525634480557283,0.8099975585937571,-1.7427427744134079,-0.3874994277954116,-2.994274356500732,2.2192755009099088,-1.6908868921480718,0.9158880365572486,-1.3799355895996115,66.07147114621534,40.64619509825827,1.3033874643526604,4,-0.3600006103515625,0.875,2.042499542236328,3.565000534057617,-1.4900016784667898,1,-0.02849359535400886,3.228553367265752,40.56999969482422,1.24616034696261,40.2400016784668,1.7316964244178878,39.61999893188477,-0.02849359535400886
11119,2024-04-24,40.209999084472656,40.34000015258789,39.81999969482422,39.959999084472656,19581200.0,-0.003716588791141784,1.0392089398177928,-2.7777730682829653,41.03583538126476,27.65465848958756,-0.4868484925783605,0.7264557119594812,1.6776852279108567,2.708247334039129,28.01444308288422,0.5400009155273438,-1.7192256529012795,-0.42400093078613565,-2.9079395011774807,2.0599376396052094,-1.6659702159818082,0.8179683544095369,-1.1015380290527332,54.27131536270331,25.306124476417764,1.2419692851956727,4,-0.20999908447265625,1.0250015258789062,2.1925010681152344,3.7150020599365234,-0.18000030517577414,2,-0.032827647970127494,-7.526351717630127,40.36000061035156,3.228553367265752,40.56999969482422,1.24616034696261,40.2400016784668,-0.032827647970127494
11120,2024-04-25,37.86999893188477,39.2400016784668,37.18999862670898,38.650001525878906,37835400.0,-0.0581944841051113,1.0918367545537955,-3.120010375976534,28.81116388851686,28.446939514603837,1.6732496232159804,2.8004930642152104,3.972214438436069,5.0353103469999,29.862702217699766,3.020000457763679,-1.6886902553988818,-2.5040010452270423,-5.0028796802757896,-0.005122410178294956,-3.7534403627514195,-1.254561727702665,3.25,17.302805403863143,-13.384878243951743,1.2494393175243748,4,1.2849998474121023,2.5200004577636648,4.532501220703118,6.055002212524407,1.7100028991699148,3,0.021388999105807383,1.0392089398177928,40.209999084472656,-7.526351717630127,40.36000061035156,3.228553367265752,40.56999969482422,0.021388999105807383
11121,2024-04-26,38.56999969482422,38.72000122070313,36.43000030517578,37.099998474121094,29783200.0,0.01848430902251952,1.5875654100466257,-1.8846106820949637,36.031328342020075,29.91235054047349,0.9474718305948073,1.8171940800029063,3.228458780599439,4.321202091605855,32.65025826908034,2.290000915527351,-1.5781020448697376,-1.565000343322751,-3.7614713935172475,0.6314707068717453,-2.663235868420003,-0.4667648182254993,2.47139923095704,45.62899821465602,11.360580747753659,1.0982355250972489,4,0.2049999237060547,1.4400005340576172,3.8550004959106445,5.355001449584961,0.9900016784667969,4,-0.0007777749425520453,1.0918367545537955,37.86999893188477,1.0392089398177928,40.209999084472656,-7.526351717630127,40.36000061035156,-0.0007777749425520453
11122,2024-04-29,38.849998474121094,38.95000076293945,38.459999084472656,38.56999969482422,14933000.0,0.007259496539079535,1.0416593817054756,0.1904752018933339,41.19238797036315,32.01403681294449,0.644303006198129,1.3355258867618716,2.9141489675309273,4.014689313803203,34.098367860016424,0.4900016784667969,-1.5326168634065311,-1.1135015487670898,-3.1333122964657463,0.9063091989315666,-2.123406922616418,-0.10359617491776163,2.006944506835943,51.59912318872989,13.636495594197328,1.0099053738493264,4,-0.07499885559082031,1.1600017547607422,3.677501678466797,5.075002670288086,0.29000091552734375,0,-0.007979345450946362,1.5875654100466257,38.56999969482422,1.0918367545537955,37.86999893188477,1.0392089398177928,40.209999084472656,-0.007979345450946362
11123,2024-04-30,38.11000061035156,38.7400016784668,37.84000015258789,38.61999893188477,20206700.0,-0.019047564809107076,1.3999918620205585,-1.8214305177111971,39.53184852714876,34.898529811348396,1.3700404285090642,1.8805321961653831,3.6285826956190377,4.747072680352851,35.51138884054854,1.0099983215332031,-1.4097754274651209,-1.668499374389647,-3.6536898582322266,0.31669110945293255,-2.6610946163109404,-0.6759041324683537,2.569864663574222,42.96676139994517,1.7614926148087307,0.9925952419212901,4,0.6649990081787109,1.8999996185302734,4.417499542236328,5.815000534057617,0.9599990844726562,1,-0.0044608234300685945,1.0416593817054756,38.849998474121094,1.5875654100466257,38.56999969482422,1.0918367545537955,37.86999893188477,-0.0044608234300685945
11124,2024-05-01,38.20000076293945,38.70000076293945,38.02000045776367,38.04999923706055,19737000.0,0.002361588851915286,-5.47622161671208,-0.2941216069652072,36.82065576540426,36.9168882453737,1.2920686994406338,1.6108549486005543,3.4999972720549053,4.64862673293743,36.81843350207883,0.6800003051757812,-1.2973081097564716,-1.4119993209838881,-3.3363107301767556,0.5123120882089793,-2.374155025580322,-0.4498436163874544,2.30986991223633,62.98930935007636,20.979195404469053,0.9621557045964347,5,0.5749988555908203,1.8099994659423828,4.3274993896484375,5.725000381469727,0.7599983215332031,2,0.017539218732040673,1.3999918620205585,38.11000061035156,1.0416593817054756,38.849998474121094,1.5875654100466257,38.56999969482422,0.017539218732040673
11125,2024-05-02,38.36000061035156,38.75,38.06999969482422,38.540000915527344,16967700.0,0.004188477597292017,1.2666734483679412,-1.1999898275774377,42.51852672352351,38.14621799822475,1.0443686940100534,1.3009699576692455,3.296350660434342,4.473361514550277,37.76957700708371,0.6800003051757812,-1.1450914573838915,-1.114499473571776,-2.9802292166513524,0.7512302695078006,-2.0473643451115677,-0.18163460203198412,1.98667525002422,76.58729978519625,29.008146311846318,0.9328648715397889,5,0.41499900817871094,1.6499996185302734,4.119999885559082,5.565000534057617,0.43000030517578125,3,0.04353488379493564,-5.47622161671208,38.20000076293945,1.3999918620205585,38.11000061035156,1.0416593817054756,38.849998474121094,0.04353488379493564
11126,2024-05-03,38.68999862670898,38.84000015258789,38.38000106811523,38.45000076293945,22278700.0,0.008602659309352667,-1.421065312104671,-1.3333192048488565,44.72932738993467,38.8458306806181,0.526776922618005,0.8399811564029349,2.9237062643849043,4.130979768060904,38.470669860436125,0.4799995422363281,-0.9230480131143111,-0.6740013122558679,-2.443549755229391,1.0955471307176552,-1.558775533742626,0.2107729092308901,1.5000102114588074,76.57639700322983,24.353267974878193,0.8847742214867611,5,0.08500099182129617,1.3200016021728587,3.987502098083503,5.235002517700202,-0.3699989318847585,4,0.023003443678886848,1.2666734483679412,38.36000061035156,-5.47622161671208,38.20000076293945,1.3999918620205585,38.11000061035156,0.023003443678886848
11127,2024-05-06,38.4900016784668,39.060001373291016,38.41999816894531,38.77999877929688,32166400.0,-0.005169215697622631,-1.9767305696264295,-1.208332008773947,45.44140151439865,39.568052833619404,0.44778760292128794,0.9118868049058619,3.078175900057971,4.308362666387524,39.04650411383555,0.6400032043457031,-0.7686961410110911,-0.7629983901977511,-2.453804667666354,0.927807887270852,-1.608401528932049,0.08240474853654689,1.5496068183813065,53.27876028716511,-4.253804475715825,0.8454031387343007,5,-0.10500144958496094,1.2499980926513672,4.212498664855957,5.434999465942383,-0.6599998474121094,0,0.02779941928199059,-1.421065312104671,38.68999862670898,1.2666734483679412,38.36000061035156,-5.47622161671208,38.20000076293945,0.02779941928199059
11128,2024-05-07,38.4900016784668,38.72000122070313,38.36999893188477,38.63999938964844,30573400.0,0.0,1.258069279517524,0.5172386577392962,46.31267955263331,40.154368852660355,0.1728049897427013,0.8233614703500578,3.022361009272622,4.285359389483894,39.17104804041826,0.3500022888183594,-0.7687479266168822,-0.6799983978271484,-2.3482277034830332,0.9882309078287363,-1.5141130506550908,0.15411625500079396,1.405222490714415,45.19238528408466,-17.840640593895692,0.8341146528279416,5,-0.6550006866455078,1.0549983978271484,4.167497634887695,5.434999465942383,-0.9099998474121094,1,0.016887443045898287,-1.9767305696264295,38.4900016784668,-1.421065312104671,38.68999862670898,1.2666734483679412,38.36000061035156,0.016887443045898287
11129,2024-05-08,39.04999923706055,39.79999923706055,38.36000061035156,38.459999084472656,22394300.0,0.014549169503077497,-2.64557952224363,-3.93339436942092,45.75260491283597,42.03675118869582,-0.6359161236644297,0.22197623302929514,2.4093259055957006,3.689414229937924,38.383666575711516,1.4399986267089844,-0.8408481086542707,-0.08650074005127095,-1.7350185200325967,1.5620170399300548,-0.9107596300419374,0.7377581499393955,-2.6199989318847656,56.6473873726872,-5.379006484709592,0.8242588899906643,5,-0.9349994659423828,0.1700000762939453,3.5475006103515625,4.875001907348633,-1.6100006103515696,2,0.0005121756249533149,1.258069279517524,38.4900016784668,-1.9767305696264295,38.4900016784668,-1.421065312104671,38.68999862670898,0.0005121756249533149
11130,2024-05-09,38.540000915527344,39.11000061035156,38.400001525878906,39.0099983215332,23593200.0,-0.013060136530020361,1.1193939773510138,-0.7966055668703327,37.121181032594286,42.15784593209295,-0.02333750965139103,0.6387075503936188,2.8631354538035083,4.144646234262389,37.73664629367729,0.7099990844726562,-0.9282088112318405,-0.5164991378784194,-2.1144881333279244,1.0814898575710856,-1.3154936356031754,0.28249535984633667,-2.042600631713867,12.500033113723122,-43.38787549334085,0.7989944977247542,5,0.279998779296875,0.6799983978271484,3.982499122619629,5.385000228881836,-1.2299995422363281,3,0.010897720782775178,-2.64557952224363,39.04999923706055,1.258069279517524,38.4900016784668,-1.9767305696264295,38.4900016784668,0.010897720782775178
11131,2024-05-10,39.310001373291016,39.45000076293945,38.33000183105469,38.36999893188477,15227400.0,0.019979253748627857,-1.1960835645845331,-2.000016232843898,41.051134901226796,42.14215114663335,-0.7569289841655262,-0.14336883450382487,2.022168758135024,3.326355717278247,36.62173128585806,1.1199989318847656,-1.016626864899088,0.2565011978149414,-1.3392334673417707,1.8522358629716535,-0.5413661347634147,1.0543685303932975,-2.7465491104125945,66.66675316789109,14.816758261027886,0.7978673325783556,5,-0.4900016784667969,-0.5000019073486328,2.982499122619629,4.614999771118164,-2.4099998474121094,4,-0.013228197395001473,1.1193939773510138,38.540000915527344,-2.64557952224363,39.04999923706055,1.258069279517524,38.4900016784668,-0.013228197395001473
11132,2024-05-13,39.70000076293945,39.7400016784668,39.31999969482422,39.56999969482422,18405400.0,0.00992112378590293,2.999963670051407,0.1382986494383492,45.42935746564256,42.79742991757711,-1.1328019352425187,-0.53977802697149,1.5658836589292022,2.8863310534054847,35.240456091445516,0.43000030517578125,-0.7868532978121578,0.6330005645751982,-0.9806138142640961,2.2466149434144924,-0.17380662484444542,1.4398077539948417,-3.0718175605773865,93.19737070878237,41.363967882426294,0.8068071894196457,5,-0.7900009155273438,-0.9250011444091797,2.4374990463256836,4.174999237060547,-1.8500022888183594,0,-0.03476073152631998,-1.1960835645845331,39.310001373291016,1.1193939773510138,38.540000915527344,-2.64557952224363,39.04999923706055,-0.03476073152631998
11133,2024-05-14,39.70000076293945,40.060001373291016,39.59000015258789,40.0099983215332,16096700.0,0.0,1.2926684034238929,-2.3845770122362744,46.39321662606461,43.86104779098382,-0.9873747166868299,-0.5207994700916032,1.5288573312731728,2.835797912716913,33.58138743793669,0.470001220703125,-0.6521071139964505,0.6040004730224595,-1.034283592049853,2.242284538094772,-0.21514155951369673,1.4231425055586158,-3.0083812398834198,79.19071065844338,26.522846364410057,0.8191420325361564,5,-0.6350002288818359,-0.9250011444091797,2.4075002670288086,4.145000457763672,-1.220001220703125,1,-0.047103246749315875,2.999963670051407,39.70000076293945,-1.1960835645845331,39.310001373291016,1.1193939773510138,38.540000915527344,-0.047103246749315875
11134,2024-05-15,39.25,39.95000076293945,39.0099983215332,39.88000106811523,18828100.0,-0.011335031594244538,1.4415633313681875,2.0322775152588863,63.32050227446289,46.172378407754856,-0.41657566625762854,-0.053041005484914194,1.9290692588138114,3.240119354420507,31.93608818592935,0.94000244140625,-0.5957548008518572,0.14099979400634766,-1.497868876664029,1.7798684646767242,-0.6784345413288406,0.9604341293415359,-2.4236452029345656,53.17909898149761,-3.7985327166394,0.819434335335187,5,-0.05499839782714844,-0.47500038146972656,2.5425004959106445,4.280000686645508,-0.7700004577636719,2,-0.042547724049562086,1.2926684034238929,39.70000076293945,2.999963670051407,39.70000076293945,-1.1960835645845331,39.310001373291016,-0.042547724049562086
11135,2024-05-16,39.36999893188477,39.43000030517578,38.88999938964844,39.15999984741211,15663800.0,0.003057297627637512,2.272714662227771,-0.3333313149784287,58.695668399041764,47.72419407543342,-0.42269015467087456,-0.20314497205843196,1.7567479338550385,3.0775492353864067,30.751696138974282,0.5400009155273438,-0.45494786755263306,0.27349872589112323,-1.3527242539420214,1.899721705724268,-0.5396127640254491,1.0866102158076956,-2.4142982717703134,60.11545526108674,1.631977587236058,0.8131114899165706,5,-0.17499732971192117,-0.5949993133544993,2.1375017166137624,3.8750019073486257,-0.9699974060058665,3,-0.04902210712565547,1.4415633313681875,39.25,1.2926684034238929,39.70000076293945,2.999963670051407,39.70000076293945,-0.04902210712565547
11136,2024-05-17,39.27000045776367,39.38999938964844,38.90999984741211,39.27999877929688,13733400.0,-0.0025399663915183224,3.1739173701756425,-0.04761126248867891,54.75116793090026,48.75861256615582,-0.2590032498400987,-0.18924528103796234,1.8154007922268178,3.134282195293096,30.56287878997694,0.4799995422363281,-0.291121498602827,0.22200031280517862,-1.3160994859595263,1.7601001115698836,-0.5470495865771738,0.9910502121875311,-2.1901277691221495,32.47866870551565,-25.765428813131017,0.7690498993823511,5,-0.07499885559082031,-0.49500083923339844,2.1024999618530273,3.9750003814697266,-1.0499992370605398,4,-0.049910849544825164,2.272714662227771,39.36999893188477,1.4415633313681875,39.25,1.2926684034238929,39.70000076293945,-0.049910849544825164
11137,2024-05-20,39.209999084472656,39.310001373291016,38.66999816894531,39.16999816894531,12533400.0,-0.0015279188335011185,4.33323796808443,-4.000763067528633,64.70590035250342,50.802303766141385,-0.09625162945257415,-0.24912881330405412,1.8054270128952936,3.151347604803398,31.070790268229214,0.6400032043457031,-0.18781763870045154,0.22999897003173686,-1.1353309997761585,1.5953289398396322,-0.45266601487220726,0.912663954935681,-2.0109212484451575,38.84889717081846,-20.446656134167597,0.6826649849039467,5,-0.014997482299804688,-0.4349994659423828,1.9900007247924805,3.960000991821289,-0.9300003051757741,0,-0.05891348157435994,3.1739173701756425,39.27000045776367,2.272714662227771,39.36999893188477,1.4415633313681875,39.25,-0.05891348157435994
11138,2024-05-21,39.209999084472656,39.63000106811523,38.959999084472656,39.0,13472000.0,0.0,-3.620688747993953,5.249856952126645,63.83563104147789,52.81152889154605,0.018573730995711912,-0.35805938130549464,1.7030607494703887,3.1070176957873485,32.06236911885069,0.670001983642571,-0.11877226413319875,0.287499046325685,-0.9209772568359114,1.4959753494872814,-0.3167391052551096,0.8917371979064797,-1.8964843069546191,42.18748603018969,-15.953416373480955,0.6042381515807972,5,-0.014997482299804688,-0.4349994659423828,1.767500877380371,3.9000015258789062,-0.049999237060546875,1,-0.03468504570534736,4.33323796808443,39.209999084472656,3.1739173701756425,39.27000045776367,2.272714662227771,39.36999893188477,-0.03468504570534736
11139,2024-05-22,38.88999938964844,39.18999862670898,38.65999984741211,39.18999862670898,17755200.0,-0.008161175779035967,2.5333341810461127,-1.4285740236148616,56.955382942551104,55.01532910376347,0.3503317936439174,-0.14969620878109424,1.9261485320303038,3.3783009675104267,32.709938502638515,0.5499992370605469,-0.043142962477801916,0.0334993362426772,-1.0121184535262486,1.079117126011603,-0.4893095586417857,0.5563082311271401,-1.466625148299478,23.71126317445353,-30.770429221910188,0.5228088948844637,5,0.30500221252441406,-0.11499977111816406,2.03749942779541,4.170000076293945,-0.720001220703125,2,-0.010542552168855024,-3.620688747993953,39.209999084472656,4.33323796808443,39.209999084472656,3.1739173701756425,39.27000045776367,-0.010542552168855024
11140,2024-05-23,38.68000030517578,39.13999938964844,38.5,38.81999969482422,16081800.0,-0.005399822261981102,-1.55999755859375,0.46666581895401843,49.86452105790403,55.99459423228316,0.6507070152069758,0.13080395434460002,2.0318959650181014,3.542179053165448,31.550863881171555,0.6399993896484375,0.025881165623900415,-0.2169998168945284,-1.1593838327051103,0.7253841989160534,-0.6881918247998158,0.25419219101075896,-1.151160978549143,15.92921548968186,-34.280533924197634,0.4711920079052901,5,0.6000003814697266,0.09499931335449219,1.9774999618530273,3.6700000762939453,-0.5200004577636719,3,-0.005170650500555762,2.5333341810461127,38.88999938964844,-3.620688747993953,39.209999084472656,4.33323796808443,39.209999084472656,-0.005170650500555762
11141,2024-05-24,38.540000915527344,38.81999969482422,38.25,38.7400016784668,14375200.0,-0.003619425763802364,2.1666931578556974,1.42858310626703,50.688695970180156,56.57896517723179,0.7487326593156425,0.2829475455624362,2.0786968690168237,3.6376492165288212,30.03401247645805,0.5699996948242188,0.05738333572288923,-0.355499267578125,-1.3001674538996255,0.5891689187433755,-0.8278333607388717,0.1168348255826217,-0.9099151070341307,21.014542831000856,-27.617010002333753,0.47233409316074987,5,0.6149997711181641,0.2349987030029297,2.0724992752075195,3.5900001525878835,-0.4900016784667969,4,-0.0036325735942583925,-1.55999755859375,38.68000030517578,2.5333341810461127,38.88999938964844,-3.620688747993953,39.209999084472656,-0.0036325735942583925
11142,2024-05-28,38.540000915527344,38.810001373291016,38.15999984741211,38.22999954223633,16937200.0,0.0,-1.8888907726868138,-1.5500009536706785,50.688695970180156,57.056240659911296,0.6335019794768044,0.2725039457816365,1.985188703945468,3.5984160431194994,28.765777088988422,0.6500015258789062,0.2017859528492707,-0.33999938964844034,-1.297891243239775,0.6178924639428942,-0.8189453164441076,0.13894653714722693,-0.8127184844422217,25.8503913305239,-22.257156080374106,0.4789459267956687,5,0.5149993896484375,0.2349987030029297,1.9924993515014648,3.3699989318847585,-0.6800003051757812,1,-0.0083030536383637,2.1666931578556974,38.540000915527344,-1.55999755859375,38.68000030517578,2.5333341810461127,38.88999938964844,-0.0083030536383637
11143,2024-05-29,37.93999862670898,38.43000030517578,37.849998474121094,38.2599983215332,28533500.0,-0.015568299807087738,-1.32000732421875,-1.0322525072294575,34.877368335710145,53.89589244449432,1.0701287482252226,0.905544846825272,2.471499589681393,4.166155537568407,27.225628783898472,0.69000244140625,0.25037475704185397,-0.9315015792846779,-1.9206695876696003,0.05766642910024444,-1.426085583477139,-0.43691757509221674,-0.11940743793562092,6.716428532793088,-38.645685414660946,0.49458400419246207,5,0.8000011444091868,0.8350009918212962,2.572502136230476,3.895002365112312,-0.6099967956542898,2,0.008961522532806576,-1.8888907726868138,38.540000915527344,2.1666931578556974,38.540000915527344,-1.55999755859375,38.68000030517578,0.008961522532806576
11144,2024-05-30,38.86999893188477,38.90999984741211,37.91999816894531,38.060001373291016,18256100.0,0.024512396911925416,1.2247243986489962,-2.531244784588574,54.03420542843531,53.37795211442693,0.09002360010583743,0.029842813387269018,1.440461336976135,3.202426277628156,25.337324742632617,0.9900016784667969,0.25187523647621646,-0.03500118255614382,-0.9724444334802982,0.9024420683680106,-0.5037228080182246,0.4337204429059369,-1.020000457763679,79.06974681073848,28.33008755595303,0.46872162546207763,5,-0.12999916076660867,-0.4849987030029368,1.7475013732910085,2.410001754760735,-1.3600006103515696,3,0.007460790416679242,-1.32000732421875,37.93999862670898,-1.8888907726868138,38.540000915527344,2.1666931578556974,38.540000915527344,0.007460790416679242
11145,2024-05-31,40.02999877929688,40.09000015258789,38.13000106811523,38.459999084472656,27039300.0,0.029843063526831415,1.3195221929286083,1.9382770703036614,58.03568615596835,53.74289858387895,-1.0800931041769601,-1.05259728355108,0.18727358998766164,2.0040830842733257,22.91078197935569,1.9599990844726634,0.26900336639552336,1.0414987564087,0.015166285028271886,2.067831227789128,0.5283325207184859,1.554664992098914,-2.1800003051757884,97.32136927093387,46.58891393891555,0.5131662356902131,5,-1.05999946594239,-1.7699985504150462,0.5875015258788991,1.2500019073486257,-2.599998474121101,4,-0.0464651678009429,1.2247243986489962,38.86999893188477,-1.32000732421875,37.93999862670898,-1.8888907726868138,38.540000915527344,-0.0464651678009429
11146,2024-06-03,39.58000183105469,40.06999969482422,39.27999877929688,40.0,15651400.0,-0.011241492929420893,1.8214441416893479,-0.26751480928939586,48.67842501636374,51.96206799097454,-0.6498351493764574,-0.561282020625768,0.5437022360960668,2.4199159361574587,20.484763254419914,0.7900009155273366,0.18963335475551446,0.5470016479492159,-0.5017688747359301,1.595772170634362,0.02261638660664289,1.071386909291789,-1.660003662109375,77.2322348489364,30.55473495523737,0.5243852613425718,6,-0.6100025177001953,-1.3200016021728516,0.19249725341796875,0.8549976348876953,-1.8300018310546875,0,-0.03587675386433253,1.3195221929286083,40.02999877929688,1.2247243986489962,38.86999893188477,-1.32000732421875,37.93999862670898,-0.03587675386433253
11147,2024-06-04,39.560001373291016,39.77999877929688,39.20000076293945,39.41999816894531,14580900.0,-0.0005053172521073401,-1.0000000000000244,-0.33334241598546777,48.464918151276265,50.25421100317436,-0.6425351744663317,-0.48170710301675257,0.47280842334164674,2.402095713296575,18.25795603570195,0.579998016357429,0.13323967173997886,0.47350120544433594,-0.5677789838595189,1.5147813947481907,-0.047138889207595014,0.9941413000962669,-1.5098030853271496,76.33935793924759,32.379368286093836,0.5206400946519291,6,-0.5900020599365234,-0.595001220703125,-0.16750144958496094,0.4949989318847656,-1.2700004577636719,1,-0.03816992122881846,1.8214441416893479,39.58000183105469,1.3195221929286083,40.02999877929688,1.2247243986489962,38.86999893188477,-0.03816992122881846
11148,2024-06-05,39.13999938964844,39.599998474121094,39.060001373291016,39.599998474121094,12635500.0,-0.010616834405019593,1.347818154677989,-3.2856325440723686,48.78586490073365,49.34648677630576,-0.2609483712269238,-0.011080202921881721,0.7983854996610873,2.784803848862957,15.939271738451549,0.5399971008300781,0.09443351474798334,0.02099933624267436,-0.9817529732795975,1.0237516457649463,-0.48037681851846514,0.5223754910038139,-0.96741298980713,56.22120301729973,12.872697941935904,0.5013761547611374,6,-0.1700000762939453,-0.17499923706054688,0.2525005340576172,0.9150009155273438,-0.20000076293946023,2,-0.0327030863376917,-1.0000000000000244,39.560001373291016,1.8214441416893479,39.58000183105469,1.3195221929286083,40.02999877929688,-0.0327030863376917
11149,2024-06-06,39.06999969482422,39.91999816894531,39.0099983215332,39.16999816894531,20336300.0,-0.001788443942662199,-7.2726799833541405,0.21738841988290514,46.65179388711726,48.98951709066277,-0.18185442937968332,0.06376391177527552,0.7763581100100865,2.8211948184401336,14.97741704702399,0.9099998474121094,0.01241650573773967,-0.050000381469729405,-1.0525028129425635,0.9525020500031047,-0.5512515972061465,0.45125083426668766,-0.7823684698181168,47.95913600959143,6.453464503315828,0.5012512157364176,6,-0.10000038146972656,-0.10000038146972656,0.32250022888183594,0.9850006103515625,0.5400009155273438,3,-0.04453539486461877,1.347818154677989,39.13999938964844,-1.0000000000000244,39.560001373291016,1.8214441416893479,39.58000183105469,-0.04453539486461877
11150,2024-06-07,38.959999084472656,39.349998474121094,38.90999984741211,39.060001373291016,16049300.0,-0.002815475075781393,-3.39996948253829,1.0000381475547417,46.547870184796125,48.52942533673122,-0.031244864712178355,0.21802110646087414,0.772135641689573,2.8950091624367786,13.917450975715658,0.4399986267089844,-0.0716944580614296,-0.18100090026855753,-1.1493618825545013,0.7873600820173863,-0.6651813914115294,0.3031795908744144,-0.5642257238116457,4.3102796239234165,-36.75357489747252,0.48418049114297274,6,0.010000228881835938,0.010000228881835938,0.43250083923339844,1.095001220703125,1.6300010681152344,4,-0.03721767959479616,-7.2726799833541405,39.06999969482422,1.347818154677989,39.13999938964844,-1.0000000000000244,39.560001373291016,-0.03721767959479616
11151,2024-06-10,38.790000915527344,38.97999954223633,38.52000045776367,38.90999984741211,13185600.0,-0.0043634027962045074,2.53847733908476,1.1999618539004386,45.43480099712905,47.94565922861444,0.19885710803625045,0.36582049897048563,0.8145537273880947,3.0392808806998204,13.376518945450172,0.45999908447265625,-0.1096962368185217,-0.32499904632568644,-1.302138056585953,0.6521399639345802,-0.8135685514558162,0.16357045880444332,-0.29257394735071784,19.285778512865086,-21.147049530075016,0.48856950513013286,6,0.17999839782714844,0.17999839782714844,0.6024990081787109,1.2649993896484375,1.3499984741210938,0,-0.03506059753164803,-3.39996948253829,38.959999084472656,-7.2726799833541405,39.06999969482422,1.347818154677989,39.13999938964844,-0.03506059753164803
11152,2024-06-11,38.31999969482422,38.599998474121094,37.959999084472656,38.150001525878906,16480000.0,-0.012116556061100403,-1.327257594673325,-1.4166640175477636,41.222885175348225,48.650716655240885,0.7089197954571631,0.7664298224872965,1.183377550390361,3.4775276393028633,13.39545604946496,0.8300018310546875,-0.11063393041229119,-0.7260002136230455,-1.7238803251249806,0.27187989787888966,-1.2249402693740166,-0.22706015787207434,1.7700004577636719,18.367386658673965,-20.941156953172396,0.49894005575096784,6,0.6849994659423828,0.6499996185302734,1.072500228881836,1.7350006103515625,1.7600021362304688,1,-0.014874731194249091,2.53847733908476,38.790000915527344,-3.39996948253829,38.959999084472656,-7.2726799833541405,39.06999969482422,-0.014874731194249091
11153,2024-06-12,37.83000183105469,38.63999938964844,37.47999954223633,38.52999877929688,18902700.0,-0.012787000722124575,1.521743817690279,-4.117673458396954,39.88551535561879,47.07863998048349,1.3205429437382676,1.1690887022329406,1.579569878999898,3.919665998244824,13.978013403898142,1.1599998474121094,-0.11660708092548333,-1.1224981307983413,-2.208870346909407,-0.03612591468727544,-1.6656842388538706,-0.5793120227428119,2.217398300170899,14.344364172468188,-25.82438544133788,0.5431861080555328,6,0.9549980163574219,0.9549980163574219,1.2324981689453125,2.2249984741210938,1.6999969482421946,2,0.012159636854551792,-1.327257594673325,38.31999969482422,2.53847733908476,38.790000915527344,-3.39996948253829,38.959999084472656,0.012159636854551792
11154,2024-06-13,37.58000183105469,37.84000015258789,37.310001373291016,37.5,18514800.0,-0.006608511443284559,-1.3043471049707263,-0.1142888283378735,39.58334537467855,45.02837989367352,1.5291163491360749,1.3571431781332777,1.7399519566034627,4.115555739003483,14.097442675606908,0.529998779296875,-0.12923216014235095,-1.2889982223510756,-2.52544235681502,-0.05255408788713112,-1.9072202895830515,-0.6707761551190998,2.3647022766113253,13.235335366594796,-28.760301733291953,0.6182220672319739,6,1.1099987030029297,1.1199989318847656,1.1099987030029297,2.4749984741210938,0.9299964904785156,3,0.03618937544942957,1.521743817690279,37.83000183105469,-1.327257594673325,38.31999969482422,2.53847733908476,38.790000915527344,0.03618937544942957
11155,2024-06-14,37.43999862670898,37.68000030517578,37.2599983215332,37.36999893188477,12692500.0,-0.0037254709293286226,-1.8965562600299912,0.8749761586875966,39.58331677649569,44.01781231146595,1.4115293031522853,1.417835123961062,1.8004025294952797,4.194816045950461,14.130992475259104,0.4200019836425781,-0.02525609284574415,-1.3325014114379954,-2.6987542281599985,0.033751405284007774,-2.0156278197989934,-0.6493750030769974,2.3466233168945365,10.465126594630627,-32.77235230712906,0.6831264083610011,6,1.1499996185302805,1.2350006103515696,1.2275009155273509,2.615001678466804,0.6500015258789134,4,0.05795945681724857,-1.3043471049707263,37.58000183105469,1.521743817690279,37.83000183105469,-1.327257594673325,38.31999969482422,0.05795945681724857
11156,2024-06-17,37.310001373291016,37.47000122070313,36.91999816894531,37.38999938964844,31105500.0,-0.00347214899001691,3.5833267106411295,-1.142833787466172,38.63216657182814,42.92528435819394,1.3250026278239275,1.4687699053694843,1.854466303004898,4.265092897063639,14.285821872099952,0.5500030517578196,-0.08221285460524541,-1.3644987106323256,-2.8559401160719275,0.12694269480727627,-2.1102194133521266,-0.6187780079125247,2.274490680546876,22.674588811412146,-21.821955089357633,0.7457207027198017,6,1.1099967956542969,1.194997787475586,1.7099981307983398,2.7449989318847656,0.9300003051757812,0,0.08791205195840379,-1.8965562600299912,37.43999862670898,-1.3043471049707263,37.58000183105469,1.521743817690279,37.83000183105469,0.08791205195840379
11157,2024-06-18,36.900001525878906,37.790000915527344,36.75,37.34000015258789,22444900.0,-0.010989006494800502,-1.8108069097413744,5.500119212245482,40.03833699578567,41.95333681319972,1.4728914374636872,1.7885364363922776,2.188328136311796,4.5889101916273205,14.03489006081921,1.0400009155273438,-0.2733054471465337,-1.658998680114749,-3.3235624434005544,0.0055650831710565285,-2.491280561757648,-0.8267167984718498,2.4180411394697288,7.93659123386322,-39.63121655256868,0.8322818816429011,6,1.43499755859375,1.519998550415039,1.9149980545043945,3.154998779296875,2.789997100830071,1,0.08780481652547456,3.5833267106411295,37.310001373291016,-1.8965562600299912,37.43999862670898,-1.3043471049707263,37.58000183105469,0.08780481652547456
11158,2024-06-20,37.849998474121094,37.97999954223633,36.709999084472656,36.77999877929688,21203300.0,0.025745173684503353,-1.099175898661387,-2.431825078244871,40.26716015121938,41.243933064766615,0.3583485555766188,0.7709547998669706,1.1897155776976547,3.5415724910221513,14.1098341019127,1.2700004577636719,-0.37259273031736484,-0.6410017013549805,-2.304705452357176,1.022702049647215,-1.4728535768560747,0.19085017414611372,1.1598790713857028,89.76369911360885,44.272998713017536,0.8318518755010973,6,0.18000030517578125,0.5500011444091797,0.9925012588500977,2.2050018310546875,2.8300018310546875,3,0.05891686781594707,-1.8108069097413744,36.900001525878906,3.5833267106411295,37.310001373291016,-1.8965562600299912,37.43999862670898,0.05891686781594707
11159,2024-06-21,38.47999954223633,38.709999084472656,37.97000122070313,38.22000122070313,49147000.0,0.016644678824649928,1.0555570272804622,0.24298915484822703,33.54563913251586,39.79924072562436,-0.40693933106879143,0.11453492324397985,0.5312795340041134,2.819300909239992,13.519351428050847,0.8600006103515625,-0.46617693516250824,0.009499359130856533,-1.6435736299920478,1.6625723482537609,-0.8170371354305956,0.8360358536923087,-1.7700004577636719,88.5000228881836,47.518051629822196,0.826536494561451,6,-0.6350002288818359,-0.07999992370605469,0.4400005340576172,1.5750007629394531,2.3300018310546875,4,0.02728688278460223,-1.099175898661387,37.849998474121094,-1.8108069097413744,36.900001525878906,3.5833267106411295,37.310001373291016,0.02728688278460223
11160,2024-06-24,38.47999954223633,38.79999923706055,38.060001373291016,38.290000915527344,19434300.0,0.0,-1.2769245215472467,0.7307686664612786,37.08916992692077,38.87194838449011,-0.5388538599277268,0.10412147631662094,0.48871842299500656,2.7174713721658463,12.696034818967677,0.7399978637695312,-0.5402668888127664,0.019499397277833452,-1.6306545911610897,1.6696533857167566,-0.8055775969416317,0.8445763914972986,-1.7700004577636719,84.68901093485628,46.2975427539202,0.8250769942194632,6,-0.7250003814697266,-0.07999992370605469,0.5050010681152344,1.5750007629394531,2.7900009155273438,0,0.0007795940658457123,1.0555570272804622,38.47999954223633,-1.099175898661387,37.849998474121094,-1.8108069097413744,36.900001525878906,0.0007795940658457123
11161,2024-06-25,38.400001525878906,38.65999984741211,37.93999862670898,38.65999984741211,25171900.0,-0.0020789505537704978,4.53850668309937,-1.3684221093420603,36.574063036166365,38.35541259124769,-0.5811043738050614,0.18244749429688767,0.5491714404973678,2.695897269419298,11.636311486911675,0.7200012207031321,-0.6078467365160733,-0.05349864959716655,-1.703420408529908,1.596423109335575,-0.8784595290635338,0.7714622298692007,-1.6064024353027335,80.86135492926384,45.31736301269265,0.8249608794663708,6,-0.6450023651123047,-1.9073486328125e-06,0.5849990844726562,1.654998779296875,1.8599967956542969,1,-0.008072952108663212,-1.2769245215472467,38.47999954223633,1.0555570272804622,38.47999954223633,-1.099175898661387,37.849998474121094,-0.008072952108663212
11162,2024-06-26,38.22000122070313,38.43999862670898,37.61999893188477,38.290000915527344,23560600.0,-0.004687507761021004,3.432489277466276,0.2692313335387141,38.72549661258149,38.2265216197991,-0.4657602358054902,0.3554701652022203,0.705197832470823,2.769213845953651,10.572592159871007,0.8199996948242045,-0.6796233694530684,-0.21749897003173402,-1.8700929752543871,1.435095035190919,-1.0437959726430606,0.6087980325795925,-1.3461461242675838,72.24890076494748,37.69615029791416,0.8262970026113277,6,-0.46500205993653054,0.17999839782714133,0.7649993896484304,1.8349990844726491,1.6800003051757741,2,0.0005232981979297335,4.53850668309937,38.400001525878906,-1.2769245215472467,38.47999954223633,1.0555570272804622,38.47999954223633,0.0005232981979297335
11163,2024-06-27,38.27999877929688,38.38999938964844,37.959999084472656,38.27999877929688,13073200.0,0.0015697947848638538,2.9090719933419087,-0.0,40.29481012705692,38.30557325895225,-0.5087091349514168,0.3396654144676958,0.631423047204045,2.6279844814700297,9.149516322050328,0.43000030517578125,-0.7386546337100839,-0.1745014190673757,-1.812477505080949,1.4634746669461975,-0.9934894620741659,0.6444866239394145,-1.3290979172363322,55.932175993276125,22.122028642809774,0.8189880430067873,6,-0.5249996185302805,0.12000083923339133,0.7050018310546804,1.7750015258788991,0.9000015258788991,3,0.03683385298786046,3.432489277466276,38.22000122070313,4.53850668309937,38.400001525878906,-1.2769245215472467,38.47999954223633,0.03683385298786046
11164,2024-06-28,39.15999984741211,39.25,38.5,38.540000915527344,38288900.0,0.022988534382899717,-1.1428548073307503,100.0,52.06612677582709,39.692552147766854,-1.2751093658646298,-0.5454616476966976,-0.248222773657794,1.6745568816187912,8.306666976343253,0.9700012207031179,-0.7155933335967077,0.6909996032714858,-0.9674697232222584,2.34946892976523,-0.13823505997538632,1.520234266518358,-2.1351350503515576,94.47852186428577,54.5848375306651,0.8292346632468708,6,-1.1800003051757812,-0.7600002288818359,-0.17499923706054688,0.8950004577636719,-0.24000167846679688,4,0.03881512930761977,2.9090719933419087,38.27999877929688,3.432489277466276,38.22000122070313,4.53850668309937,38.400001525878906,0.03881512930761977
11165,2024-07-01,38.16999816894531,39.08000183105469,38.13999938964844,38.900001525878906,16905700.0,-0.025280941836679283,-1.379750258336794,-1.1774267976791835,44.52294009573143,40.34708253931166,-0.19072423496989188,0.31415563931911095,0.7103277687435039,2.5918150053403153,8.723753994220917,1.0200004577636719,-0.6672884943626727,-0.20600204467773153,-1.695945746090871,1.2839416567354078,-0.9509738953843012,0.5389698060288381,-1.0116252597083957,33.74226237142929,-8.396391927953829,0.7449718507065681,7,-0.18999862670898438,0.23000144958496094,0.81500244140625,1.8850021362304688,0.3400001525878906,0,0.06916435239689323,-1.1428548073307503,39.15999984741211,2.9090719933419087,38.27999877929688,3.432489277466276,38.22000122070313,0.06916435239689323
11166,2024-07-02,38.15999984741211,38.36000061035156,37.77000045776367,38.36000061035156,15707800.0,-0.00026194189187411787,4.899979019245074,0.273972387989507,48.461537897233384,41.28299375058363,-0.05305292980463605,0.22379022754982003,0.6681227189219356,2.5531818384658322,9.325356275256055,0.5900001525878906,-0.5936361004394399,-0.14500026702880575,-1.5246183751568836,1.234617841099272,-0.8348093210928411,0.5448087870352296,-0.876129312729411,33.12886881428492,-11.520293861852188,0.689809054064038,7,-0.18000030517578125,0.23999977111816406,0.8675003051757812,1.8950004577636719,1.1899986267089844,1,0.08149896810239299,-1.379750258336794,38.16999816894531,-1.1428548073307503,39.15999984741211,2.9090719933419087,38.27999877929688,0.08149896810239299
11167,2024-07-03,38.04999923706055,38.310001373291016,37.709999084472656,37.75,7658000.0,-0.0028826155867771597,-2.1578979069417255,-1.4999904632932155,52.2821327183382,42.61799070248572,0.2651088835944009,0.22647653381834942,0.7129269707708659,2.639124714940081,9.972864795495495,0.6000022888183594,-0.5055070730321134,-0.1795007705688505,-1.4290805783007698,1.0700790371630688,-0.8042906744348102,0.4452891332971092,-0.648160934458808,22.07791886094198,-25.313850348274837,0.6247899038659579,7,0.38500022888183594,0.35000038146972656,0.9150009155273438,2.0050010681152344,1.0300025939941406,2,0.05808144885112454,4.899979019245074,38.15999984741211,-1.379750258336794,38.16999816894531,-1.1428548073307503,39.15999984741211,0.05808144885112454
11168,2024-07-05,37.86000061035156,37.9900016784668,37.68000030517578,37.959999084472656,12172200.0,-0.004993393706140381,2.8749284760633227,-0.33332909477003675,52.941167042259856,44.77304935912394,0.5103436011273033,0.3327229407964438,0.8409471645715598,2.7906234790809066,10.495532649506778,0.3699989318847656,-0.395877405698684,-0.30549945831298686,-1.4880468328321328,0.8770479162061591,-0.8967731455725598,0.2857742289465861,-0.34727260590592834,11.464989819372834,-38.58476251552871,0.5912736872595737,7,0.5749988555908203,0.5399990081787109,1.0549993515014648,2.1499996185302734,0.6699981689453196,4,0.053882749145270026,-2.1578979069417255,38.04999923706055,4.899979019245074,38.15999984741211,-1.379750258336794,38.16999816894531,0.053882749145270026
11169,2024-07-08,37.33000183105469,37.9900016784668,37.209999084472656,37.790000915527344,17617700.0,-0.013998911007728987,-1.2285642663295222,4.600061036087586,48.932067888409215,46.08892691040043,0.9611336834817337,0.7648984106684509,1.306366755170636,3.2700273456263176,11.29557199223902,0.7800025939941406,-0.2694840294222445,-0.7484983444213853,-1.906631596885049,0.4096349080422783,-1.3275649706532207,-0.16943171818954994,1.9199981689453125,6.417249750107097,-46.630436034750154,0.5790666262318334,7,0.8999977111816406,1.069997787475586,1.4274978637695312,2.6799983978271484,1.7899971008300852,0,0.04955795294341736,2.8749284760633227,37.86000061035156,-2.1578979069417255,38.04999923706055,4.899979019245074,38.15999984741211,0.04955795294341736
11170,2024-07-09,37.5099983215332,37.66999816894531,37.150001525878906,37.27000045776367,18695300.0,0.00482176484461827,-1.1666719649044728,-0.5217355248536314,51.92305152932996,47.794370076307494,0.7030006331743479,0.49613898297531733,1.137987908255731,3.052104030798951,12.296025590559529,0.5199966430664062,-0.20333592539719092,-0.49600181579589986,-1.6021638782958902,0.6101602467040905,-1.049082847045895,0.05707921545409533,1.6992016601562483,29.751823804990007,-26.016817700664408,0.5530810312499953,7,0.69000244140625,0.8900012969970703,1.0525016784667969,2.500001907348633,1.5,1,0.03758997362051808,-1.2285642663295222,37.33000183105469,2.8749284760633227,37.86000061035156,-2.1578979069417255,38.04999923706055,0.03758997362051808
11171,2024-07-10,37.43000030517578,37.66999816894531,37.13999938964844,37.58000183105469,19225400.0,-0.0021327118085072705,2.2121702540864217,-0.6250119210350638,55.44147988701577,49.65170155124464,0.7050808463406355,0.49437175449475745,1.2063469455157403,3.0906105506775248,12.953100075494719,0.529998779296875,-0.15245753226336234,-0.5079998016357408,-1.5778460688860463,0.5618464656145647,-1.042922935260897,0.026923331989415544,1.6968317382812472,24.78636101320796,-35.50292998146388,0.5349231336251533,7,0.7649993896484375,0.9599990844726562,1.1849994659423828,2.5799999237060547,2.0900001525878906,2,0.028853807308360624,-1.1666719649044728,37.5099983215332,-1.2285642663295222,37.33000183105469,2.8749284760633227,37.86000061035156,0.028853807308360624
11172,2024-07-11,37.75,38.18999862670898,37.560001373291016,37.59000015258789,18630000.0,0.008549283788810591,-4.727315288446468,-1.0666547988403439,48.82076999481776,50.59903042544029,0.34799574393199606,0.13647683726454574,0.8691601469154548,2.7340717043319316,12.697569658611451,0.759998321533196,-0.12348809351564682,-0.1595001220703125,-1.216794363959174,0.8977941198185491,-0.6881472430147468,0.36914699887412183,1.2576220842285153,58.09533843655467,1.4709789367877875,0.5286471209444314,7,0.44499969482421875,0.5649986267089844,0.8649997711181641,2.260000228881836,1.8699989318847727,3,0.0423840655396317,2.2121702540864217,37.43000030517578,-1.1666719649044728,37.5099983215332,-1.2285642663295222,37.33000183105469,0.0423840655396317
11173,2024-07-12,38.290000915527344,38.34000015258789,37.90999984741211,37.9900016784668,16748600.0,0.01430466001396935,1.1500138283567143,1.874997019764919,47.71085444826936,50.11511127793388,-0.21281716051920796,-0.38714421259258813,0.3417486173275961,2.169242327882813,11.845884488893235,0.5900001525878906,-0.07256182218769425,0.3575008392333956,-0.712449352311225,1.4274510307780162,-0.1774742565389147,0.8924759350057059,0.605563807026364,95.83339956067431,41.45485198574943,0.5349750957723087,7,-0.18000030517578125,0.024997711181640625,0.6774988174438477,1.7199993133544922,1.9699974060058594,4,0.020632042220896984,-4.727315288446468,37.75,2.2121702540864217,37.43000030517578,-1.1666719649044728,37.5099983215332,0.020632042220896984
11174,2024-07-15,38.93999862670898,39.43999862670898,38.20000076293945,38.25,19018300.0,0.01697565149229452,-2.1392466186688894,2.3000012715689655,54.79166931576868,51.25608119127134,-1.0027542131156508,-0.9802902745709545,-0.2907485296728467,1.4912376240946017,11.133353012232082,1.2399978637695241,-0.005143993468038843,0.9394987106323143,-0.206302545287258,2.0852999665518865,0.3665980826725246,1.512399338592104,-1.7999992370605398,78.26086235406699,26.57144928870639,0.5729006279597865,7,-0.6499996185302663,-0.6249999999999929,0.027501106262214137,1.0700016021728587,1.0900001525879048,0,-0.010529015456381519,1.1500138283567143,38.290000915527344,-4.727315288446468,37.75,2.2121702540864217,37.43000030517578,-0.010529015456381519
11175,2024-07-16,39.61000061035156,39.66999816894531,38.86000061035156,38.93999862670898,18541200.0,0.017206009431726788,1.0506342561071595,0.9710193001951783,61.22449846208727,52.67418792069956,-1.6170620860225284,-1.5593334619831865,-0.9402617062810918,0.7938066078446226,10.419236476834145,0.80999755859375,0.070599180661155,1.5010005950927763,0.18095491646877804,2.8210462737167745,0.8409777557807772,2.1610234344047754,-2.424001235961917,97.62855385209221,47.57906437776935,0.6600228393119993,7,-1.2050018310546875,-1.4200019836425781,-0.6400012969970703,0.39999961853027344,0.32999801635741477,1,-0.012370655665648544,-2.1392466186688894,38.93999862670898,1.1500138283567143,38.290000915527344,-4.727315288446468,37.75,-0.012370655665648544
11176,2024-07-17,40.59000015258789,40.7400016784668,39.66999816894531,39.68000030517578,31689700.0,0.024741215024879804,-1.301072622490207,1.3582047062976337,69.14379950562926,54.54770645262079,-2.476552732282663,-2.4042727285652745,-1.8986007763779753,-0.20915983327674326,9.67750606436915,1.1300010681152344,0.044384190711021176,2.317000198364255,0.6464493234598834,3.9875510732686266,1.4817247609120727,3.152275635816437,-3.304640826416019,95.28297133699128,46.0570108821676,0.8352754374521852,7,-1.6499996185302734,-1.864999771118164,-1.6200008392333984,-0.5799999237060547,-1.1800003051757812,2,-0.03892588876854075,1.0506342561071595,39.61000061035156,-2.1392466186688894,38.93999862670898,1.1500138283567143,38.290000915527344,-0.03892588876854075
11177,2024-07-18,40.13999938964844,41.20000076293945,40.13000106811523,40.22999954223633,17757900.0,-0.011086493255673568,-18.455106641232227,-0.09890128316376792,64.13375569451316,55.791327413982266,-1.8985621330734759,-1.7909149390892338,-1.4252745116300574,0.21518377848737202,9.544762359444817,1.0699996948242259,0.1352808184993961,1.7049995422363295,-0.0320093188498376,3.4420084033224967,0.836495111693246,2.573503972779413,-2.647361522338869,67.78112223956292,18.60191632215141,0.8685044305430841,7,-0.9699993133544922,-1.1849994659423828,-1.1700000762939453,-0.12999916076660156,-0.31999969482421875,3,-0.015445912837872555,-1.301072622490207,40.59000015258789,1.0506342561071595,39.61000061035156,-2.1392466186688894,38.93999862670898,-0.015445912837872555
11178,2024-07-19,40.08000183105469,40.290000915527344,39.86999893188477,40.18000030517578,19305200.0,-0.0014947075113613817,1.6250149011753603,1.111092273131861,57.986141235420845,56.797335563650236,-1.6657076722602113,-1.6393346541043883,-1.342167706782675,0.24428439972528793,9.564878425816973,0.420001983642571,0.20516946904125177,1.5335018157959013,-0.3272766371739806,3.394280268765783,0.6031125893109603,2.463891042280842,-2.2907749320947275,62.66670227050781,18.423697783835323,0.9303892264849403,7,-0.9100017547607422,-1.1250019073486328,-1.0925025939941406,-0.07000160217285156,0.1699981689453125,4,-0.011477117718430296,-18.455106641232227,40.13999938964844,-1.301072622490207,40.59000015258789,1.0506342561071595,39.61000061035156,-0.011477117718430296
11179,2024-07-22,39.52999877929688,40.18999862670898,38.77999877929688,40.11000061035156,23213400.0,-0.013722630404963021,2.810821399482472,5.800106813153206,62.7819796874239,58.003883136771776,-0.861402449731969,-1.061034784955126,-0.7930231867986848,0.7586012002678046,10.121035056574659,1.4099998474120952,0.2540087690246722,0.9309988021850657,-0.9804393848456598,2.8424369892157912,-0.024720291330297073,1.8867178957004285,-1.4679099712185604,30.991710133687782,-13.97730071008543,0.9557190935153631,7,-0.3599987030029368,-0.5749988555908274,-0.7449989318847727,0.21000099182128196,0.7100028991699148,0,0.01846697608851544,1.6250149011753603,40.08000183105469,-18.455106641232227,40.13999938964844,-1.301072622490207,40.59000015258789,0.01846697608851544
11180,2024-07-23,38.5099983215332,39.56999969482422,36.97000122070313,39.40999984741211,30777500.0,-0.02580319982954027,3.262288315781563,1.5517218699850233,52.76460343383332,57.7064524197515,0.3524268770590382,-0.04076152558378254,0.23068982934026394,1.7385379008354818,10.774314104411467,2.5999984741210866,0.29535199529277634,-0.09050159454345419,-2.001593645169784,1.8205904560828756,-1.0460476198566155,0.8650444307697072,2.69000244140625,36.40655478690439,-9.644579793159942,0.9555460253131642,7,0.5750026702880859,0.44500160217285156,0.18500232696533203,1.0350017547607422,1.4200019836425781,1,0.03947028107019568,2.810821399482472,39.52999877929688,1.6250149011753603,40.08000183105469,-18.455106641232227,40.13999938964844,0.03947028107019568
11181,2024-07-24,38.09000015258789,38.849998474121094,37.38000106811523,38.72000122070313,23447900.0,-0.010906211042613023,2.3033813816130837,0.700000000000008,50.3012120870901,57.87094598555954,0.9788254733723463,0.37399630939687256,0.6247734721505083,2.1044463531679014,11.307272895196101,1.4699974060058665,0.39938387312865586,-0.4949996948242159,-2.4179306422020943,1.4279312525536625,-1.456465168513155,0.4664657788647233,3.025400619506833,26.477518985560838,-21.672232879346826,0.9614654736889374,7,0.9950008392333984,0.8649997711181641,0.5424985885620117,1.1299991607666016,1.3699989318847656,2,0.04856913800761409,3.262288315781563,38.5099983215332,2.810821399482472,39.52999877929688,1.6250149011753603,40.08000183105469,0.04856913800761409
11182,2024-07-25,38.2400016784668,39.36999893188477,38.22999954223633,38.540000915527344,18385300.0,0.003938081524757164,-6.124918044512305,0.4761884578355512,52.8787983000308,58.44516196908858,1.0120702436267663,0.23776007727101955,0.43749338002953664,1.9014765779994178,11.277705691967316,1.279998779296882,0.4857484407161081,-0.3459981918334947,-2.2681505502715495,1.5761541666045602,-1.307074371052522,0.6150779873855328,2.7924911026000956,38.25302935248941,-13.936585660516805,0.9610761792190265,7,0.8449993133544922,0.7149982452392578,0.22249698638916016,0.9799976348876953,1.3299980163574219,3,0.03059618508343709,2.3033813816130837,38.09000015258789,3.262288315781563,38.5099983215332,2.810821399482472,39.52999877929688,0.03059618508343709
11183,2024-07-26,39.68999862670898,40.11000061035156,38.540000915527344,38.56999969482422,24563900.0,0.03791832857211097,-1.6610243462462297,-3.733339267321925,65.69148302077639,59.65625238075611,-0.24412503375164363,-1.1606965686533428,-1.0337016465116022,0.4215741013247225,11.282253073721497,1.8699989318847656,0.6066585890143301,1.0334987640380788,-0.9440304030076874,3.011027931083845,0.044734180515199284,2.0222633475609584,1.2612443231506418,84.47203718029664,25.398146885851574,0.9887645835228824,7,-0.6049976348876882,-0.7349987030029226,-1.3124990463256765,-0.8799991607665945,-0.18999862670897727,4,0.0032754112525406054,-6.124918044512305,38.2400016784668,2.3033813816130837,38.09000015258789,3.262288315781563,38.5099983215332,0.0032754112525406054
11184,2024-07-29,40.68000030517578,40.77999877929688,39.63000106811523,39.72999954223633,21995900.0,0.024943353810060076,1.0,0.8482157758318316,69.02762748212976,60.523266716316385,-1.0743282329509611,-2.1407418667851914,-2.0193274666415917,-0.5962330484650522,11.774486621385558,1.1499977111816548,0.7853424769059743,1.947500419616702,-0.2192810580864375,4.114281897319842,0.8641096807651323,3.030891158468272,0.1916178101007091,97.37536645146803,33.1634542677661,1.0833907388515696,7,-1.5949993133544922,-1.5949993133544922,-2.465001106262207,-1.9050006866455078,-2.0100021362304688,0,-0.010570312240658297,-1.6610243462462297,39.68999862670898,-6.124918044512305,38.2400016784668,2.3033813816130837,38.09000015258789,-0.010570312240658297
11185,2024-07-30,40.810001373291016,41.04999923706055,40.38000106811523,40.77000045776367,25226100.0,0.0031956997822022437,1.5769326701586317,0.042106193055650366,70.16706824164784,60.63696324254068,-1.1356321307432822,-2.1742969289326055,-2.1472203480288954,-0.7550029704921997,12.788515056902478,0.6699981689453196,0.9515694792296898,1.9455013275146484,-0.39193306320861865,4.2829357182379155,0.7767841321530113,3.1142185228762855,-3.8400001525878835,93.46054540843268,23.259345882758765,1.1687171953616344,7,-1.7250003814697266,-1.7250003814697266,-2.687501907348633,-2.035001754760742,-1.0100021362304688,1,-0.013967156962588767,1.0,40.68000030517578,-1.6610243462462297,39.68999862670898,-6.124918044512305,38.2400016784668,-0.013967156962588767
11186,2024-07-31,41.27000045776367,41.63000106811523,40.68000030517578,40.7599983215332,24873200.0,0.011271724307603481,-1.8358309230453682,12.749761586877742,70.65727857183472,61.361799117798626,-1.664018662622638,-2.51848004895232,-2.5964988070601436,-1.2348415751883834,13.547252543707167,0.950000762939446,1.0553393521243635,2.250000381469725,-0.2946991369183891,4.794699899857839,0.977650622275668,3.5223501406637823,-4.218399276733393,89.41175150624395,16.94893072030945,1.2723497591940578,7,-1.9699993133544922,-1.9699993133544922,-3.1925010681152344,-2.4950008392333984,-1.6599998474121094,2,-0.032469109225217174,1.5769326701586317,40.810001373291016,1.0,40.68000030517578,-1.6610243462462297,39.68999862670898,-0.032469109225217174
11187,2024-08-01,40.2599983215332,41.41999816894531,40.209999084472656,41.25,21797000.0,-0.024473034287075368,-1.2201814955711021,-1.9411716307388514,60.95660199221361,61.69185031299782,-0.7098532571810026,-1.4065349350854248,-1.5853570028434802,-0.26416589442249006,14.099536655083162,1.2099990844726562,1.0455040811120142,1.1294982910156222,-1.4297406380871678,3.688737220118412,-0.1501211735357728,2.409117755567017,-3.0252611450195275,55.66334372395927,-13.271405396747753,1.2796194645513956,8,-0.9599971771240234,-0.9599971771240234,-2.1824989318847656,-1.4849987030029297,-0.539997100830071,3,-0.019870821421089424,-1.8358309230453682,41.27000045776367,1.5769326701586317,40.810001373291016,1.0,40.68000030517578,-0.019870821421089424
11188,2024-08-02,39.900001525878906,41.13999938964844,39.84000015258789,40.86999893188477,25951700.0,-0.008941798575827331,-1.3853193671103148,0.9797936984390665,55.51725755737505,60.88465896521462,-0.4225056247300003,-0.9337437546281393,-1.2283802359360436,0.03868338386438808,14.512211000645362,1.2999992370605469,0.8765024315285928,0.6675014495849609,-1.840631724713198,3.17563462388312,-0.5865651375641221,1.921568036734044,-2.4894537937011663,13.500022888183949,-52.013816073687096,1.2540665871490804,8,-0.6000003814697266,-0.6000003814697266,-1.8225021362304688,-1.1250019073486328,-0.7600021362304688,4,-0.008270722266530472,-1.2201814955711021,40.2599983215332,-1.8358309230453682,41.27000045776367,1.5769326701586317,40.810001373291016,-0.008270722266530472
11189,2024-08-05,39.18000030517578,40.52000045776367,38.61000061035156,40.18000030517578,21390800.0,-0.018045142685925386,1.2738089291147634,1.0309305919875338,47.54285539899554,60.304464739121535,0.27114056609959647,-0.07171588595475953,-0.5095116626073377,0.7023586809417637,14.235771148257257,1.9099998474121094,0.7442663663354523,-0.1449996948242216,-2.48877573182488,2.198776342176437,-1.3168877133245473,1.0268883236761042,-1.6006744395605423,18.874159219376683,-40.81855646751832,1.1718880185003289,8,0.325000762939446,0.12000083923339844,-1.1025009155273438,-0.4050006866455078,-0.5,0,0.008167424510763688,-1.3853193671103148,39.900001525878906,-1.2201814955711021,40.2599983215332,-1.8358309230453682,41.27000045776367,0.008167424510763688
11190,2024-08-06,38.91999816894531,39.45000076293945,38.72999954223633,38.900001525878906,15853800.0,-0.006636093267108012,-3.0,-0.01999664306640625,39.601485403680826,59.11560621874273,0.6653902086608099,0.31551256234426006,-0.24691684010959847,0.9025141160854844,13.872751533911682,0.720001220703125,0.6590951450628779,-0.4755018234252901,-2.669440816101222,1.7184371692506417,-1.5724713197632525,0.6214676729126722,-1.1786452952300763,10.264818265070918,-43.07012398529396,1.0969694963379655,8,1.0100021362304688,0.3800029754638672,-0.7299985885620117,-0.14499855041503906,0.3900032043457031,1,-0.006423432984626332,1.2738089291147634,39.18000030517578,-1.3853193671103148,39.900001525878906,-1.2201814955711021,40.2599983215332,-0.006423432984626332
11191,2024-08-07,38.5099983215332,39.599998474121094,38.47000122070313,39.18999862670898,16744200.0,-0.010534426174234834,-1.9736984761178518,-34.00572300648572,39.79974514581068,57.66237809049605,1.2753486163173662,0.8543760003101539,0.16547820437330074,1.2570204315640296,13.554883615380028,1.1299972534179616,0.5705343977809818,-0.9395015716552706,-2.9773592623093137,1.0983561189987725,-1.9584304169822957,0.0794272736717545,-0.6130995200419704,1.355835329046837,-48.08004474065514,1.0189288453270218,8,1.5400028228759766,0.7900028228759766,-0.31999874114990234,0.2650012969970703,1.0400009155273438,2,0.03349781801486151,-3.0,38.91999816894531,1.2738089291147634,39.18000030517578,-1.3853193671103148,39.900001525878906,0.03349781801486151
11192,2024-08-08,39.349998474121094,39.43999862670898,38.43999862670898,38.459999084472656,13668100.0,0.02181252114254706,-1.1505369287184755,-1.3088220444524366,45.83806726739058,55.45644300678651,0.6809711908832341,0.1479765550394916,-0.6623164922056901,0.3666462709088165,14.072123889796803,1.0,0.6426183636319749,-0.17950134277343466,-2.0556510806276336,1.6966483950807643,-1.1175762117005306,0.7585735261536612,-1.3037755819648993,33.703688528643596,-13.47783601456237,0.9380748689270989,8,0.6850013732910085,-0.04999732971191406,-1.159998893737793,-0.5749988555908203,0.01000213623046875,3,0.0066074243027343105,-1.9736984761178518,38.5099983215332,-3.0,38.91999816894531,1.2738089291147634,39.18000030517578,0.0066074243027343105
11193,2024-08-09,39.08000183105469,39.36999893188477,38.70000076293945,39.06999969482422,13999500.0,-0.006861414321120529,1.2711943309367097,0.01123836302227099,47.34984062738976,53.04780002292651,0.9558589964903774,0.5061428881027723,-0.36365730120341766,0.5785990040320286,14.844723940182202,0.6699981689453196,0.7707964948884367,-0.48899803161621236,-2.2869026936279226,1.308906630395498,-1.387950362622064,0.40995429938963923,-0.8904278118601283,30.76935773759331,-17.697503018604365,0.8989523310058546,8,0.9549980163574148,0.2199993133544922,-0.6625022888183594,-0.30500221252441406,0.1999969482421946,4,0.016376646869547207,-1.1505369287184755,39.349998474121094,-1.9736984761178518,38.5099983215332,-3.0,38.91999816894531,0.016376646869547207
11194,2024-08-12,38.52999877929688,39.099998474121094,38.47000122070313,39.0,12209400.0,-0.014073772415249652,-1.1355971654683974,-46.990083905415005,50.124691126072925,50.820869232307075,1.3061695420312773,1.0791852554893495,0.17922689816280268,1.0688463171731186,14.716253011163671,0.6299972534179616,0.8666107695325564,-1.018501091003408,-2.8555276517180843,0.8185254697112683,-1.9370143713607462,-0.09998781064606987,-0.20280767814549705,7.758634864365652,-40.489139868877466,0.9185132803573368,8,1.5050010681152202,0.7700023651122976,-0.11249923706055398,0.24500083923339133,1.2900009155273366,0,0.015831835704062547,1.2711943309367097,39.08000183105469,-1.1505369287184755,39.349998474121094,-1.9736984761178518,38.5099983215332,0.015831835704062547
11195,2024-08-13,39.11999893188477,39.2599983215332,38.68000030517578,38.900001525878906,14022600.0,0.015312747762268542,1.3200097656995065,-0.4680783715343381,56.28814696128485,49.224299053357086,0.504260443236511,0.47494380112944157,-0.44857901236652964,0.42015826081738084,14.265493637378523,0.729999542236321,0.7487768945407112,-0.4040008544921818,-2.250618924519209,1.4426172155348453,-1.327309889505699,0.5193081805213353,-0.6606954320548368,58.620723674475606,7.304418445057159,0.9233090350135141,8,0.8099994659423757,0.18000221252440696,-0.804999351501472,-0.3449993133544993,1.1500015258788991,1,-0.011247408965299632,-1.1355971654683974,38.52999877929688,1.2711943309367097,39.08000183105469,-1.1505369287184755,39.349998474121094,-0.011247408965299632
11196,2024-08-14,39.0099983215332,39.11999893188477,38.77000045776367,38.77999877929688,17941600.0,-0.0028118766195035505,-1.8000305180438503,1.0454647916629882,54.723904901253185,48.53177715436148,0.2905173581914653,0.4853917363222706,-0.3639348833783771,0.47358859464124237,12.778188961999899,0.34999847412110086,0.4922857050581655,-0.4350013732910156,-2.223885903376832,1.3538831567948009,-1.3294436383339274,0.4594408917518962,-0.539997100830071,56.999969482422586,3.8647210257332887,0.8944422650429096,8,0.7800006866455078,0.29000282287597656,-0.7099981307983398,-0.6249980926513672,1.1000022888183594,2,0.007690414372363952,1.3200097656995065,39.11999893188477,-1.1355971654683974,38.52999877929688,1.2711943309367097,39.08000183105469,0.007690414372363952
11197,2024-08-15,39.52000045776367,39.540000915527344,38.91999816894531,39.27999877929688,17291000.0,0.013073626202874111,3.4285500197544994,1.0434876353805596,48.82109562659391,47.78775916205247,-0.37491907883585895,-0.07740956663946719,-0.8932452541282103,-0.08819745743263496,10.673152914982307,0.6200027465820312,0.20627913822382027,0.10600070953368856,-1.6534186294448503,1.8654200485122274,-0.7737089599555773,0.9857103790229544,-0.9235992431640554,98.13079780672669,46.936978309495856,0.8797096694892683,8,-0.04000091552734375,-0.2199993133544922,-1.2275009155273438,-1.260000228881836,1.2099990844726562,3,0.000759078414711345,-1.8000305180438503,39.0099983215332,1.3200097656995065,39.11999893188477,-1.1355971654683974,38.52999877929688,0.000759078414711345
11198,2024-08-16,39.61999893188477,39.83000183105469,39.5,39.63999938964844,14170200.0,0.0025303257328646023,-1.5384920110920375,-0.08333465787170456,41.6139178428141,47.128988322476744,-0.5797832380223227,-0.2251825166812509,-0.9982480749214275,-0.23832733027161623,8.861006325946729,0.3300018310546875,-0.14357106974144074,0.2289993286132912,-1.5056136089635572,1.9636122661901396,-0.6383071401751366,1.096305797401719,-0.9022537231445327,84.55861728505919,37.58687476164802,0.8673064687884254,8,-0.4849987030029368,-0.31999778747559304,-1.3649997711181712,-1.3599987030029368,1.729999542236321,4,-0.006562300064172244,3.4285500197544994,39.52000045776367,-1.8000305180438503,39.0099983215332,1.3200097656995065,39.11999893188477,-0.006562300064172244
11199,2024-08-19,40.2599983215332,40.310001373291016,39.47000122070313,39.47000122070313,13280700.0,0.016153442879913493,-1.126590469016356,-39.498950982275744,45.97362441941775,47.83700376866974,-1.173924868532957,-0.8513365245675004,-1.6336614965669867,-0.9226907559108142,8.604340740821643,0.8400001525878835,-0.3255543026319856,0.8324987411499052,-0.9446297966924035,2.609627278992214,-0.05606552777125273,1.721063010071063,-1.425762878417963,96.93233012321699,53.5343699177589,0.888564268921155,8,-0.8849983215332031,-0.9599971771240234,-2.0474987030029297,-1.8599987030029297,0.3300018310546875,0,-0.02434176808477817,-1.5384920110920375,39.61999893188477,3.4285500197544994,39.52000045776367,-1.8000305180438503,39.0099983215332,-0.02434176808477817
11200,2024-08-20,40.02999877929688,40.27999877929688,39.97000122070313,40.04999923706055,13552700.0,-0.005712855236591152,-3.4286765306961087,-0.025317128053571027,40.60605114813683,47.92659332448376,-0.8603929021877903,-0.5287320188752602,-1.398107857380296,-0.748263698421205,8.484715222945105,0.30999755859375,-0.43321312042949245,0.5264991760253963,-1.2150705572406366,2.2680689092914292,-0.34428569060762015,1.3972840426584128,-1.083932711181646,81.81802418615757,42.4129697355081,0.8707848666330162,8,-0.6549987792968821,-0.7299976348877024,-1.7274999618530344,-1.6299991607666087,0.9900016784667898,1,-0.005246042739858181,-1.126590469016356,40.2599983215332,-1.5384920110920375,39.61999893188477,3.4285500197544994,39.52000045776367,-0.005246042739858181
11201,2024-08-21,39.93999862670898,40.29999923706055,39.79999923706055,40.22999954223633,12748100.0,-0.002248317645077047,1.3255797448590336,14.499713904258796,47.183101429302454,48.0760415646962,-0.6104060069230854,-0.30886392140785546,-1.2980045164734548,-0.719394342068945,8.283299935106722,0.5,-0.405310439654059,0.34399909973144105,-1.2735679738214287,1.9615661732843108,-0.4647844370449974,1.1527826365078795,-0.8865751585937431,73.3811587322056,34.54419616257905,0.8087835367764361,8,-0.549997329711907,-0.6399974822997976,-1.6424999237060476,-1.5399990081787038,1.7000007629394602,2,0.008262439719615156,-3.4286765306961087,40.02999877929688,-1.126590469016356,40.2599983215332,-1.5384920110920375,39.61999893188477,0.008262439719615156
11202,2024-08-22,39.40999984741211,40.099998474121094,39.18000030517578,40.099998474121094,9263100.0,-0.01326987475013186,1.6666666666666667,2.3792980979189653,45.81195310467329,47.90516517328325,-0.07934493482017047,0.3302126183954641,-0.7487010128522229,-0.23714404371072817,8.535100315225147,0.9199981689453125,-0.2889631500936716,-0.2444995880126939,-1.7352363403545183,1.2462371643291306,-0.9898679641836026,0.5008687881582148,-0.25351327529687495,20.3539225515912,-20.792083888686864,0.7453683761709105,8,-0.019998550415039062,-0.10999870300292969,-0.5774993896484375,-0.6849994659423828,2.3600006103515625,3,0.017762008770609405,1.3255797448590336,39.93999862670898,-3.4286765306961087,40.02999877929688,-1.126590469016356,40.2599983215332,0.017762008770609405
11203,2024-08-23,39.81999969482422,39.93999862670898,39.4900016784668,39.63000106811523,11682200.0,0.010403447069260219,1.0930261441967697,-0.2753608766081295,55.77616682205473,48.53310691728123,-0.4172114712552002,-0.07330699578936617,-1.1184373678244839,-0.685488476478568,8.698185709592899,0.5299987792968679,-0.12423369922330352,0.1590002059936495,-1.3335208993573602,1.6515213113446592,-0.5872603466818589,0.9052607586691579,-0.6399993896484375,56.63706059286417,12.150273030888265,0.746260552675505,8,-0.3249988555908203,-0.5199985504150391,-0.7574996948242188,-0.8649997711181641,1.8800010681152344,4,0.0228528341131653,1.6666666666666667,39.40999984741211,1.3255797448590336,39.93999862670898,-3.4286765306961087,40.02999877929688,0.0228528341131653
11204,2024-08-26,40.25,40.459999084472656,39.86000061035156,40.02000045776367,11122400.0,0.010798601418163134,-1.1818156597007885,1.2105326560523169,61.646252577092305,49.12845198570428,-0.6454473059996957,-0.5662031135520706,-1.4942879131782547,-1.1472513749555446,8.33493227521839,0.6399993896484375,-0.05862576895323457,0.6105005264282255,-0.8317568681069716,2.0527579209634226,-0.1106281708393766,1.3316292236958276,-1.0699996948242188,83.59380587940777,33.34151905606241,0.7211286972675999,8,-0.6350002288818359,-0.9499988555908203,-1.1875,-1.2950000762939453,1.0499992370605469,0,0.027329154636548836,1.0930261441967697,39.81999969482422,1.6666666666666667,39.40999984741211,1.3255797448590336,39.93999862670898,0.027329154636548836
11205,2024-08-27,40.2400016784668,40.540000915527344,40.13999938964844,40.16999816894531,13067600.0,-0.00024840550393046,-5.1538190674608995,0.3043636906440217,66.29005793170037,50.413580100198416,-0.5139124279012464,-0.633581295298967,-1.4246261501929638,-1.1626900733693262,7.770140647634564,0.40000152587890625,0.015861202869615454,0.6290021896362319,-0.7363424617183227,1.9943468409907865,-0.05367013604104187,1.3116745153135057,-0.9620013427734406,77.9412424687812,20.61558013890837,0.682672325677276,8,-0.5100021362304688,-0.9400005340576172,-1.1775016784667969,-1.2850017547607422,0.5699996948242188,1,0.008697774839020012,-1.1818156597007885,40.25,1.0930261441967697,39.81999969482422,1.6666666666666667,39.40999984741211,0.008697774839020012
11206,2024-08-28,39.93000030517578,40.349998474121094,39.90999984741211,40.25,11219600.0,-0.007703811142157679,-1.4444326707074133,-4.571195030243583,56.06696630935128,51.21867684272701,-0.06669881182510551,-0.452306649938393,-1.053142606377662,-0.8768335179249789,6.629698097876336,0.4399986267089844,0.10461491211436424,0.3860008239746122,-0.7485740666089384,1.5205757145581629,-0.1812866213171631,0.9532882692663875,-0.557919940185549,55.14703407420705,-4.953220130547891,0.5672874452917757,8,-0.06999969482421875,-0.424999237060554,-0.9099998474121094,-0.9750003814697266,1.259998321533196,2,0.02729777471217809,-5.1538190674608995,40.2400016784668,-1.1818156597007885,40.25,1.0930261441967697,39.81999969482422,0.02729777471217809
11207,2024-08-29,39.459999084472656,40.08000183105469,39.400001525878906,40.02000045776367,22626400.0,-0.011770629028575397,-1.000011219755746,1.7500059604701619,53.81523089626941,52.57437829311093,0.4401864570739278,-0.04776110196551997,-0.5126354984976942,-0.43092147495828215,6.041902311053502,0.6800003051757812,0.08251603567541821,-0.04400043487548544,-1.1275509004581963,1.0395500307072254,-0.5857756676668444,0.49777479791587353,2.170001983642571,5.262946554054959,-56.12893324896347,0.5417752327913561,8,0.40000152587890625,0.470001220703125,-0.4399986267089844,-0.5049991607666016,1.1000022888183594,3,0.05524582756601237,-1.4444326707074133,39.93000030517578,-5.1538190674608995,40.2400016784668,-1.1818156597007885,40.25,0.05524582756601237
11208,2024-08-30,39.56999969482422,39.72999954223633,39.16999816894531,39.72999954223633,25874900.0,0.002787648578401747,6.0000238418806475,0.2857133125796146,61.453752266551405,54.294392498348,0.36022958465976274,-0.19368244201001517,-0.5800242529724642,-0.5556746086512732,5.889993924036466,0.5600013732910156,0.09132062979406896,0.08250026702880575,-0.9855999675754461,1.1506005016330576,-0.4515498502733237,0.6165503843309352,2.015401382446285,29.19713313545211,-37.368809518256256,0.5340501173021264,8,0.2849998474121094,0.4650001525878835,-0.5499992370605469,-0.6149997711181641,1.3800010681152344,4,0.055597694715858514,-1.000011219755746,39.459999084472656,-1.4444326707074133,39.93000030517578,-5.1538190674608995,40.2400016784668,0.055597694715858514
11209,2024-09-03,39.5,39.88999938964844,39.40999984741211,39.68000030517578,18351000.0,-0.0017690092333605412,-1.666659602424448,1.125002980235081,54.72638090601886,55.86331802700156,0.34764487790344845,-0.10380195280228577,-0.48765746540793486,-0.49411837368626266,6.022482858881932,0.4799995422363281,0.12234658185317215,-0.0034994125366196727,-1.0617463831816565,1.0547475581084171,-0.5326228978591416,0.5256240727859023,1.988784960937494,24.08767660342264,-41.68703325717557,0.5291234853225196,9,0.3549995422363281,0.5349998474121023,-0.4799995422363281,-0.5450000762939453,1.9000015258789062,1,0.05569622184656842,6.0000238418806475,39.56999969482422,-1.000011219755746,39.459999084472656,-1.4444326707074133,39.93000030517578,0.05569622184656842
11210,2024-09-04,38.66999816894531,40.16999816894531,38.400001525878906,39.70000076293945,24534700.0,-0.021012704583663,-1.2547787105317507,5.722226931717035,46.413501770131575,55.777806953760354,1.077783359379957,0.7446908805878962,0.35552792559279567,0.3158216844537236,6.5372237623581615,1.7699966430664062,0.18293441334254368,-0.8210012435913114,-1.913616379133245,0.27161389195062213,-1.3673088113622782,-0.27469367582034465,2.7260353203124907,13.84600336476388,-50.84768013063529,0.5463075677709676,9,0.8000030517578125,1.3450031280517578,0.41500282287597656,0.2850017547607422,2.4300003051757812,2,0.06801140917113635,-1.666659602424448,39.5,6.0000238418806475,39.56999969482422,-1.000011219755746,39.459999084472656,0.06801140917113635
11211,2024-09-05,39.79999923706055,39.83000183105469,38.88000106811523,38.90999984741211,19033700.0,0.02922164783091974,-1.0000080309673953,-0.8640749012069968,52.611928613927056,56.533359788121885,-0.08288085934451317,-0.29904344693288465,-0.7453080852513239,-0.8155792147467693,6.858610395207604,1.160003662109375,0.19044203008868976,0.24449977874756001,-0.7523901055136264,1.2413896630087464,-0.25394516338303674,0.7429447208781568,1.4162723343945203,79.09606589740385,17.862285746544757,0.4984449421305944,9,-0.3299980163574219,0.21500205993652344,-0.7149982452392578,-0.8449993133544922,1.4599990844726562,3,0.025376938582701847,-1.2547787105317507,38.66999816894531,-1.666659602424448,39.5,6.0000238418806475,39.56999969482422,0.025376938582701847
11212,2024-09-06,39.61000061035156,40.349998474121094,39.4900016784668,39.79999923706055,18549200.0,-0.00477383493344552,-3.000017742922792,-0.2134817494470828,49.90827229235269,55.88137150704389,0.15474439705448617,-0.09335366935439993,-0.5219480459760035,-0.6290575140809835,6.918799962510473,0.8599967956542969,0.251972266663806,0.04150104522705078,-0.950876165727415,1.0338782561815165,-0.45468756025017854,0.5376896507042801,1.4372947583689353,62.05133221174537,3.6123354295942676,0.49618860547723287,9,-0.1399993896484375,0.2999992370605469,-0.3099994659423828,-0.4400005340576172,2.3600006103515696,4,0.03988886624617982,-1.0000080309673953,39.79999923706055,-1.2547787105317507,38.66999816894531,-1.666659602424448,39.5,0.03988886624617982
11213,2024-09-09,39.72000122070313,40.02999877929688,38.95000076293945,39.7400016784668,13590800.0,0.002777091862069314,2.6000254315414075,0.10526632802614366,44.512226797617295,53.97759086487999,0.03248324428592042,-0.16121427021044354,-0.5985553835610773,-0.7369808627012588,7.173950291354944,1.079998016357429,0.2656003771081288,0.11950168609619993,-0.847501526919487,1.0865048991118869,-0.36399992041164353,0.6030032926040434,1.1684565174468702,67.69239798114204,13.539161052771014,0.4835016065078452,9,-0.2500000000000071,0.04999923706053977,-0.4200000762939524,-0.5500011444091868,2.3899993896484304,0,0.0211480394454282,-3.000017742922792,39.61000061035156,-1.0000080309673953,39.79999923706055,-1.2547787105317507,38.66999816894531,0.0211480394454282
11214,2024-09-10,39.13999938964844,39.959999084472656,38.90999984741211,39.81999969482422,13752400.0,-0.014602261158853658,1.187500496705847,33.999237078020855,41.55598986608756,51.2293610798119,0.4900021015958629,0.4920585408334617,-0.0195808597463909,-0.1561776780177695,7.242451836700532,1.0499992370605469,0.31639505234952026,-0.4910001754760742,-1.3480680958422369,0.3660677448900884,-0.9195341356591555,-0.0624662152929929,1.5991509757652977,37.948667788254625,-12.180322570973573,0.4285339601830824,9,0.2350006103515625,0.3300018310546875,0.1600017547607422,0.030000686645507812,3.1100006103515625,1,0.04624428721298646,2.6000254315414075,39.72000122070313,-3.000017742922792,39.61000061035156,-1.0000080309673953,39.79999923706055,0.04624428721298646
11215,2024-09-11,38.68000030517578,39.13999938964844,38.13999938964844,39.13999938964844,16883400.0,-0.01175265946974735,3.3478347403512845,0.6764689382804698,38.82980846037155,49.31412131881416,0.7883468972134651,0.9669815314390746,0.46594010308344025,0.29189676350841864,7.745718653451501,1.0,0.25399406354063103,-0.9289993286132798,-1.8606400715755882,0.002641414349028537,-1.3948197000944376,-0.4631789571321221,1.9188011298658623,24.434440689200432,-21.813391119620324,0.46582037148115446,9,0.5649986267089844,0.6599998474121094,0.7225008010864258,0.48999977111816406,3.549999237060547,2,0.07032061011486501,1.187500496705847,39.13999938964844,2.6000254315414075,39.72000122070313,-3.000017742922792,39.61000061035156,0.07032061011486501
11216,2024-09-12,39.310001373291016,39.33000183105469,38.5099983215332,38.86999893188477,17059400.0,0.016287514559066185,2.4166573948978782,-0.9565289502927217,49.12893398586304,48.79342166210233,0.06833651172888011,0.3800960493789276,-0.13036988827532525,-0.356386259469609,8.17989374926614,0.8200035095214844,0.12378021079489798,-0.31399841308594034,-1.2141599246046653,0.5861630984327846,-0.7640791688452993,0.13608234267341857,1.0920958981191689,52.941288159934274,3.27685481690618,0.45008075575936146,9,-0.06500244140625,0.029998779296875,0.30499935150146484,-0.1400012969970703,2.6199989318847656,3,0.045535411811160165,3.3478347403512845,38.68000030517578,1.187500496705847,39.13999938964844,2.6000254315414075,39.72000122070313,0.045535411811160165
11217,2024-09-13,39.54999923706055,39.88999938964844,39.22999954223633,39.310001373291016,13100500.0,0.006105262156836266,-2.299986648610502,0.5454466638923656,47.57629903372478,47.25148241401048,-0.1760676554457561,0.15015961328259664,-0.32964705112686943,-0.6187252316540537,8.860643935931414,0.6599998474121094,-0.03553435076489109,-0.07550048828125,-0.9750320941157966,0.8240311175532966,-0.5252662911985269,0.37426531463602686,0.6711302038087013,74.6031906218965,24.754119278099637,0.4497658029172749,9,-0.30500030517578125,-0.20999908447265625,0.1250019073486328,-0.37999916076660156,0.9799995422363352,4,0.04323638729353729,2.4166573948978782,39.310001373291016,3.3478347403512845,38.68000030517578,1.187500496705847,39.13999938964844,0.04323638729353729
11218,2024-09-16,39.36000061035156,40.04999923706055,39.18999862670898,39.790000915527344,16730900.0,-0.004804010881773846,-1.233755424766638,-1.7916838859395365,41.65104048873916,45.79866681209052,-0.021221735127497254,0.33695706218293253,-0.09417079076460766,-0.4490462708371794,9.491742072636605,0.8600006103515696,-0.11416998212276042,-0.25249919891357564,-1.1598464993303352,0.654848101503184,-0.7061728491219554,0.20117445129480416,0.6946384264200205,63.874414563756375,17.53812614367176,0.4536736502083785,9,-0.11500167846679688,-0.020000457763671875,0.30749988555908203,-0.1900005340576172,2.1899986267089844,0,0.06631099008837782,-2.299986648610502,39.54999923706055,2.4166573948978782,39.310001373291016,3.3478347403512845,38.68000030517578,0.06631099008837782
11219,2024-09-17,39.27999877929688,39.81999969482422,39.22000122070313,39.54999923706055,13113200.0,-0.002032566814382575,-2.0769501638382915,0.6279075956778458,41.11109305803499,45.209510288524235,0.02714573686520083,0.35813724143442016,0.04840275479545397,-0.3876405050084699,9.64669206366493,0.5999984741210866,-0.15172054200196783,-0.2835010528564368,-1.1484754660314849,0.5814733603186113,-0.7159882594439608,0.14898615373108726,0.7700004577636648,59.685836687005434,16.630760751631477,0.43248720658752554,9,-0.03499984741211648,0.06000137329100852,0.3875017166137624,-0.10999870300293679,2.2700004577636648,1,0.07204689203163306,-1.233755424766638,39.36000061035156,-2.299986648610502,39.54999923706055,2.4166573948978782,39.310001373291016,0.07204689203163306
11220,2024-09-18,39.81999969482422,40.11000061035156,38.5,39.36000061035156,17279100.0,0.013747477910105,2.096152294318307,-1.703697424377332,49.023086012879176,44.81074999951891,-0.3716560086963341,-0.20912487984317352,-0.42726420786092945,-0.9059230672616891,10.066818543666642,1.6100006103515625,-0.22821323598402898,0.26699981689453267,-0.5790217610890736,1.113021394878139,-0.15601097209727044,0.6900106058863358,-1.6800003051757812,81.98752760323373,38.7905594406283,0.42301078899180217,9,-0.5750007629394531,-0.4799995422363281,-0.15249919891357422,-0.6499996185302734,1.8300018310546875,2,0.061024618879935044,-2.0769501638382915,39.27999877929688,-1.233755424766638,39.36000061035156,-2.299986648610502,39.54999923706055,0.061024618879935044
11221,2024-09-19,40.27000045776367,41.06999969482422,40.150001525878906,40.36000061035156,16867400.0,0.011300873088603947,-4.575779994682511,-0.19565289502927372,57.21925788217151,45.623081731721,-0.835877324363203,-0.6673505208168109,-0.8037965732650107,-1.3425452717191177,10.298863163886395,1.25,-0.24933510312826712,0.70050048828125,-0.1890530560338064,1.5900540325963064,0.25572371612372535,1.1452772604387746,-2.09060104370117,68.87162132074631,20.013878005132483,0.4447767721575265,9,-0.6650009155273438,-0.6650009155273438,-0.6550006866455078,-1.1000003814697266,1.3899993896484375,3,0.0486714443057521,2.096152294318307,39.81999969482422,-2.0769501638382915,39.27999877929688,-1.233755424766638,39.36000061035156,0.0486714443057521
11222,2024-09-20,40.11000061035156,40.63999938964844,39.93999862670898,40.22000122070313,59666400.0,-0.0039731771937753235,-2.111082854381704,1.2222269317171137,54.77032302242448,46.76287020114402,-0.6677106792164196,-0.4766579948150991,-0.5809889062321787,-1.1744322175152888,10.805764112664527,0.7000007629394602,-0.16216760320292423,0.5055006027221651,-0.41226576640170265,1.423266971846033,0.04661741816023124,0.964383787284099,-1.814977185058595,62.64594558489558,10.8344236120084,0.45888318456193417,9,-0.5050010681152344,-0.5050010681152344,-0.5650005340576172,-0.9400005340576172,1.7299995422363281,4,0.04537520985114396,-4.575779994682511,40.27000045776367,2.096152294318307,39.81999969482422,-2.0769501638382915,39.27999877929688,0.04537520985114396
11223,2024-09-23,40.72999954223633,40.91999816894531,40.11999893188477,40.209999084472656,21977300.0,0.015457465032417739,-1.2857096146615266,-4.727250658898294,59.90337333337429,48.80146836417588,-1.2620978548519872,-1.080378023485494,-1.1470891224652533,-1.7708146562427203,11.224002661895828,0.80999755859375,-0.17772554841475596,1.0799995422363295,0.03573643105718105,2.124262653415478,0.5578679866467553,1.6021310978259038,-2.323977066162108,86.77042050733995,30.152768106330797,0.522131555589573,9,-1.125,-1.125,-1.3399991989135742,-1.5599994659423828,1.3400001525878906,0,-0.00491040425208078,-2.111082854381704,40.11000061035156,-4.575779994682511,40.27000045776367,2.096152294318307,39.81999969482422,-0.00491040425208078
11224,2024-09-24,41.349998474121094,41.47999954223633,40.61999893188477,40.83000183105469,24195500.0,0.015222168889096999,1.2051332211745192,0.999992664050178,72.33333587646484,52.524082521519574,-1.7161080295976063,-1.7009511031804863,-1.7258281971111202,-2.3647891179458043,11.590151090171014,0.8600006103515554,-0.14338569126451262,1.644998550415039,0.3759914088511138,2.9140056919789643,1.01049497963308,2.279502121196998,-2.837416909296877,95.63754737969941,32.22119240433117,0.6345035707819625,9,-1.3599987030029297,-1.539999008178711,-2.132497787475586,-2.1799983978271484,0.8900032043457031,1,0.004836778000478548,-1.2857096146615266,40.72999954223633,-2.111082854381704,40.11000061035156,-4.575779994682511,40.27000045776367,0.004836778000478548
11225,2024-09-25,40.59000015258789,41.310001373291016,40.52999877929688,41.29999923706055,24054900.0,-0.018379645697178204,1.1369835812004028,-1.365391669234268,57.01599734393951,53.40042289463918,-0.7338568517586097,-0.9627479278211126,-0.9541500474442444,-1.585476215192685,11.847012261877909,0.8199996948242116,-0.09846582296645323,0.8675003051757812,-0.4415913386183874,2.17659194896995,0.21295448327869337,1.5220461270728691,-1.899373509118945,42.207866198334685,-18.430941301783974,0.6545458218970854,9,-0.6000003814697266,-0.7800006866455078,-1.2524995803833008,-1.4200000762939453,3.079998016357422,2,0.023651122957964565,1.2051332211745192,41.349998474121094,-1.2857096146615266,40.72999954223633,-2.111082854381704,40.11000061035156,0.023651122957964565
11226,2024-09-26,41.02000045776367,41.08000183105469,40.65999984741211,40.709999084472656,19316700.0,0.010593749779731487,-1.0487909265996147,-0.43662221553604624,62.01022235075076,55.004192152086524,-1.0010568367769324,-1.3775277527134833,-1.398826218536712,-1.9987345503131237,12.415433734004182,0.4900016784667969,0.02972070735286536,1.2430006027221694,-0.18758417307697073,2.6735853785213095,0.5277082148225958,1.958292990621743,-2.16201144036868,70.12994733739258,9.27036464230725,0.7152923878995712,9,-1.0300006866455078,-1.210000991821289,-1.682499885559082,-1.8500003814697266,2.5400009155273438,3,0.015358387642240956,1.1369835812004028,40.59000015258789,1.2051332211745192,41.349998474121094,-1.2857096146615266,40.72999954223633,0.015358387642240956
11227,2024-09-27,41.63999938964844,42.08000183105469,41.18999862670898,41.22999954223633,17491200.0,0.015114552046949559,-2.632653696740315,1.3225742939764966,65.04701407133604,57.603744772375066,-1.4454123965095036,-1.9245028579200252,-2.012092070054038,-2.59502289979649,13.044999199631635,1.0600013732910156,0.2469266958384253,1.7539995193481417,0.10898289716811149,3.399016141528172,0.9314912082581301,2.5765078304381532,-2.6246897407629675,77.55092905257455,16.83044568176502,0.8225083110900139,9,-1.3499984741210938,-1.529998779296875,-2.2949981689453125,-2.469999313354492,0.8899993896484446,4,0.0004803183971382463,-1.0487909265996147,41.02000045776367,1.1369835812004028,40.59000015258789,1.2051332211745192,41.349998474121094,0.0004803183971382463
11228,2024-09-30,41.77000045776367,41.900001525878906,41.29999923706055,41.75,22378400.0,0.0031220237757147995,3.285690930641272,0.04878162245647987,72.17540155662904,61.05533460555218,-1.3383453196486954,-1.982898882966083,-2.131776415940678,-2.700316721125688,13.444400966018485,0.6000022888183594,0.36607277132904414,1.7740005493164048,-0.06484808640770012,3.61284918504051,0.8545762314543524,2.6934248671784573,-2.5095154343046673,79.99995077819662,15.721560694727458,0.9194243178620531,9,-1.4799995422363281,-1.6599998474121094,-2.424999237060547,-2.6000003814697266,0.7900009155273438,0,0.0016758365826450294,-2.632653696740315,41.63999938964844,-1.0487909265996147,41.02000045776367,1.1369835812004028,40.59000015258789,0.0016758365826450294
11229,2024-10-01,41.70000076293945,41.97000122070313,41.16999816894531,41.63000106811523,18226300.0,-0.0016758365826450294,1.6229582009655175,3.4999046347514517,77.25633608464508,64.19236239130394,-0.9934388732388726,-1.8336416490800502,-2.0343297380071803,-2.614707555778992,14.022437319124926,0.8000030517578196,0.4899290592699401,1.5940008163452148,-0.3782852355208064,3.566286868211236,0.6078577904122042,2.5801438422782255,-2.2139543948727933,75.48385032634044,5.910779462487511,0.9861430259330122,10,-0.6900005340576172,-1.5900001525878906,-2.302499771118164,-2.530000686645508,3.4399986267089844,1,0.008872875902045552,3.285690930641272,41.77000045776367,-2.632653696740315,41.63999938964844,-1.0487909265996147,41.02000045776367,0.008872875902045552
11230,2024-10-02,41.29999923706055,41.86000061035156,41.25,41.38999938964844,11124400.0,-0.009592362555408074,-5.421105467103017,-1.285722070844556,68.7382182553823,65.47224687721625,-0.40389557532192555,-1.2927863681093044,-1.5780806900849882,-2.1931208592610574,13.557004652641465,0.6100006103515625,0.6719639801285808,1.0624992370605497,-0.8566437297561365,2.981642203877236,0.10292775365220308,2.0220707204688964,-1.6064364319548474,45.07031659256672,-25.507473258626383,0.9595714834083445,10,-0.28999900817871094,-1.1899986267089844,-1.842498779296875,-2.1299991607666016,2.8899993896484304,2,0.022760350091308057,1.6229582009655175,41.70000076293945,3.285690930641272,41.77000045776367,-2.632653696740315,41.63999938964844,0.022760350091308057
11231,2024-10-03,40.810001373291016,41.11999893188477,40.52999877929688,41.02999877929688,10457600.0,-0.011864355274123883,1.9500176430757032,2.444411477980836,61.33095943794942,66.20120647894124,0.19082402215661176,-0.762326899834278,-1.0228295523704602,-1.696462713436091,12.734881354088923,0.7700004577636648,0.869988648896026,0.5220012664794922,-1.4018171346629344,2.445819667621919,-0.43990793409172113,1.4839104670507055,-0.9255234461093949,18.06464791644069,-49.855726038385,0.9619092005712147,10,0.28999900817871094,-0.7000007629394531,-1.2950010299682617,-1.6400012969970703,3.0999984741210938,3,0.070080781656775,-5.421105467103017,41.29999923706055,1.6229582009655175,41.70000076293945,3.285690930641272,41.77000045776367,0.070080781656775
11232,2024-10-04,41.18999862670898,41.36000061035156,40.65999984741211,40.88999938964844,13696900.0,0.00931137565868001,1.1874914318752123,-1.363648974354452,65.91303678631112,66.8689468626009,-0.022199215620915425,-1.0728932886112759,-1.3366482867621627,-2.073749581065094,12.689766395586386,0.7000007629394531,0.9996671551539507,0.8229986190795842,-1.1133144927709466,2.759311730930115,-0.1451579368456848,1.791155175004853,-1.129878787217514,45.83324503030462,-21.66537768558397,0.9681565559252658,10,0.11500167846680398,-1.0799980163574148,-1.5074977874755788,-2.019998550415032,3.010002136230476,4,0.05753830603541821,1.9500176430757032,40.810001373291016,-5.421105467103017,41.29999923706055,1.6229582009655175,41.70000076293945,0.05753830603541821
11233,2024-10-07,40.560001373291016,41.18999862670898,40.52000045776367,40.93999862670898,17063100.0,-0.0152949083375169,-1.913041314912148,-1.2666607326780577,60.15876427864279,65.5162166850651,0.6494438195663719,-0.3970981033173189,-0.6931735669544992,-1.4446778287810957,12.030201188476878,0.6699981689453054,1.032729339434141,0.15100135803222514,-1.7625281613795565,2.0645308774440068,-0.8057634016736657,1.107766117738116,-0.3382909744744964,2.7586823779494694,-63.01304086862709,0.9567647597058904,10,0.7399997711181641,-0.4500007629394531,-0.6650009155273438,-1.3900012969970703,3.479999542236328,0,0.04856995412488119,1.1874914318752123,41.18999862670898,1.9500176430757032,40.810001373291016,-5.421105467103017,41.29999923706055,0.04856995412488119
11234,2024-10-08,40.95000076293945,41.02999877929688,40.38000106811523,40.56999969482422,18173500.0,0.009615369241709582,1.4074118552950294,-1.000010038749592,59.18701536984327,65.75744091016553,0.21985826716392154,-0.6793760173865877,-1.096801383068808,-1.8261590589017231,11.232260147312559,0.6499977111816548,1.1112622593631158,0.4505006790161161,-1.379718823235919,2.2807201812681512,-0.46460907210990143,1.3656104301421337,-0.5796270495438804,38.51350480574708,-24.16575191216949,0.9151097511260162,10,0.2800006866455078,-0.8400001525878906,-1.0050010681152344,-1.7800006866455078,2.9599990844726562,1,0.03931625348853829,-1.913041314912148,40.560001373291016,1.1874914318752123,41.18999862670898,1.9500176430757032,40.810001373291016,0.03931625348853829
11235,2024-10-09,41.400001525878906,41.43999862670898,40.7599983215332,40.959999084472656,11396400.0,0.010989029415274354,1.6154026732397702,1.1578979069417257,59.18701536984327,65.44375124562025,-0.11528401812585543,-0.964608896519124,-1.5596734771001621,-2.2668544925837892,9.856614748942864,0.6800003051757741,1.1181935719846123,0.7645013809204073,-0.8924771213435463,2.421479883184361,-0.06398787021156949,1.5929906320523841,-1.020000457763679,96.22667991017514,32.91254921699493,0.8284892511319777,10,-0.1700000762939453,-1.2900009155273438,-1.4550018310546875,-2.230001449584961,2.079998016357422,2,0.09033810932184827,1.4074118552950294,40.95000076293945,-1.913041314912148,40.560001373291016,1.1874914318752123,41.18999862670898,0.09033810932184827
11236,2024-10-10,41.099998474121094,41.95000076293945,41.04999923706055,41.52000045776367,11975800.0,-0.007246450258468817,-2.461541283057624,-0.9545446663892356,57.86962575899822,64.6462636553605,0.22044194123331096,-0.5519254223006769,-1.2911226112618834,-1.9575994546303832,8.88399275835521,0.9000015258789062,0.9802562123438179,0.37499847412109233,-1.170119580890777,1.9201165291329616,-0.3975605533848423,1.147557501627027,-0.7199974060058665,45.85971630309623,-16.814419986499168,0.7725590275059363,10,0.07500267028808594,-0.9899978637695312,-1.357497215270996,-1.799997329711914,1.7800025939941335,3,0.0751824882556511,1.6154026732397702,41.400001525878906,1.4074118552950294,40.95000076293945,-1.913041314912148,40.560001373291016,0.0751824882556511
11237,2024-10-11,41.2599983215332,41.47999954223633,41.08000183105469,41.16999816894531,10447800.0,0.003892940470858086,-1.963024711417551,-0.21428506553073995,54.54544859706681,62.68737999318692,0.0009725853248880867,-0.6084430803689216,-1.4488035391496226,-2.106364945697578,8.629255578816952,0.3999977111816406,1.0196524609839983,0.44949836730957315,-1.0086542589035403,1.9076509935226866,-0.27957794579698003,1.1785746804161263,-0.743997192382821,56.05079136760588,-3.427633954194505,0.7290763131065563,10,-0.08499717712402344,-1.1499977111816406,-1.5174970626831055,-1.9599971771240234,1.7400016784667969,4,0.06422689369078083,-2.461541283057624,41.099998474121094,1.6154026732397702,41.400001525878906,1.4074118552950294,40.95000076293945,0.06422689369078083
11238,2024-10-14,41.97000122070313,42.04999923706055,41.29999923706055,41.36000061035156,12121000.0,0.017208020553878267,-1.0547850715383087,6.777773068283044,55.23651130362171,60.240732795295436,-0.7573166466142425,-1.173027327101856,-2.1365838636830787,-2.800890802896326,8.781612556189058,0.7900009155273438,1.0101732158660184,1.0290012359619212,-0.3474459693208374,2.4054484412446797,0.3407776333205419,1.7172248386033004,-1.3288800354004024,95.20969436703412,38.64019043179866,0.688223602641378,10,-0.7550010681152415,-1.8600006103515696,-2.280000686645515,-2.6700000762939524,0.34999847412108664,0,0.053133177921765196,-1.963024711417551,41.2599983215332,-2.461541283057624,41.099998474121094,1.6154026732397702,41.400001525878906,0.053133177921765196
11239,2024-10-15,42.11000061035156,42.77000045776367,41.88000106811523,41.88000106811523,14841700.0,0.003335701348023079,-6.739140530409416,0.37704805263026964,64.33962902423633,59.75200065850143,-0.9309396706275166,-1.1490518068010118,-2.2290643496625435,-2.9193324522472395,9.173548874178989,0.8899993896484446,0.9257740122677873,1.0275005340576158,-0.20423549007320219,2.2592365581884337,0.41163252199221034,1.6433685461230212,-1.353768973388675,67.16422159382057,8.415454176620074,0.6158680120654088,10,-0.5349998474121094,-1.6550006866455078,-2.489999771118164,-2.809999465942383,0.8800010681152344,1,0.04583235044412093,-1.0547850715383087,41.97000122070313,-1.963024711417551,41.2599983215332,-2.461541283057624,41.099998474121094,0.04583235044412093
11240,2024-10-16,42.25,42.61000061035156,42.209999084472656,42.2400016784668,11768000.0,0.003324611437170555,-10.428042068552122,0.043471049707261525,62.2754486458582,59.85694390382463,-1.0303636377808942,-1.1569867325905463,-2.310556365294417,-3.033388066926463,8.850879377493081,0.5,0.7859584275778104,1.0459999084472642,-0.13992442941685823,2.2319242463113866,0.453037739515203,1.6389620773793254,-1.2923914809570363,69.76743670268448,11.943671984597017,0.5929621689320627,10,-0.6749992370605469,-1.7950000762939453,-2.8274993896484375,-2.9499988555908203,1.25,2,0.0392899372168547,-6.739140530409416,42.11000061035156,-1.0547850715383087,41.97000122070313,-1.963024711417551,41.2599983215332,0.0392899372168547
11241,2024-10-17,42.22999954223633,42.75,41.650001525878906,42.58000183105469,16288100.0,-0.00047338361570825604,2.188407720078063,-35.00610454025181,56.68934436510376,58.832089190357145,-0.8803298188842845,-1.0357211689214267,-2.217857102539881,-2.985061358476642,9.43394703159788,1.0999984741210938,0.6198894249805775,0.9279994964599609,-0.2568805355074133,2.112879528427335,0.33555948047627027,1.5204395124436516,-1.0911518293212907,68.04725714014847,12.193443627263179,0.5924400159836877,10,-0.654998779296875,-1.5949993133544922,-2.9375,-2.9299983978271484,1.240001678466804,3,0.029599810882067645,-10.428042068552122,42.25,-6.739140530409416,42.11000061035156,-1.0547850715383087,41.97000122070313,0.029599810882067645
11242,2024-10-18,41.93000030517578,42.36999893188477,41.86999893188477,41.95000076293945,14188200.0,-0.00710393654540542,-6.142693659574034,0.05714379134832318,51.74672398154619,57.897418046235295,-0.5188891689843587,-0.6243940468004041,-1.8742260446024446,-2.6581927779666756,9.832281195136892,0.5,0.535753149631212,0.5370002746582045,-0.5367653574717437,1.6107659067881528,0.00011745859323042396,1.0738830907231787,-0.6280373177758776,42.857179928999976,-9.53160305787879,0.5368828160649733,10,-0.3549995422363281,-1.2950000762939453,-2.637500762939453,-2.6299991607666016,1.2700004577636719,4,0.022656826997975887,2.188407720078063,42.22999954223633,-10.428042068552122,42.25,-6.739140530409416,42.11000061035156,0.022656826997975887
11243,2024-10-21,40.52999877929688,41.97999954223633,40.459999084472656,41.959999084472656,16333500.0,-0.033389017784149266,1.0680261163819054,71.49837879076829,40.10150580498831,55.77680587236252,0.9794036887258244,0.8009192145117865,-0.437257113789947,-1.2296097405525614,10.13394447105157,1.5200004577636719,0.49903277515910816,-0.8530012130737248,-1.9560898436130856,0.250087417465636,-1.4045455283434052,-0.3014568978040444,2.2400016784667898,3.0302880177295566,-44.51885457139203,0.5515443152696811,10,1.085000991821282,0.10500144958495383,-1.237499237060554,-1.2299976348877024,2.1100006103515554,0,0.060942543673720095,-6.142693659574034,41.93000030517578,2.188407720078063,42.22999954223633,-10.428042068552122,42.25,0.060942543673720095
11244,2024-10-22,41.54999923706055,42.29999923706055,40.56999969482422,40.66999816894531,18594700.0,0.025166555353677733,-2.203708740264557,-0.6153852309892098,51.91424231802782,54.96871997771636,0.05974641644277767,-0.21431760936614808,-1.3899445293890693,-2.229656721913436,10.410926530303433,1.7700004577636648,0.4226581731082888,0.15699920654297017,-0.9484534166110663,1.2624518296970066,-0.39572710503404807,0.7097255181199884,1.1738011932373027,47.59824090886375,-0.2535320725970891,0.5527263115770188,10,0.06500053405761719,-0.9149990081787109,-2.2574996948242188,-2.249998092651367,1.0100021362304688,1,0.018531900647470234,1.0680261163819054,40.52999877929688,-6.142693659574034,41.93000030517578,2.188407720078063,42.22999954223633,0.018531900647470234
11245,2024-10-23,41.54999923706055,41.91999816894531,41.22000122070313,41.52999877929688,16411700.0,0.0,-1.18750558797411,0.022727765327036797,56.125809202008426,54.77496258249528,0.09304594550725653,-0.1462053080998018,-1.3402640164809014,-2.228022563958845,10.807221626936249,0.6999969482421804,0.43024424091952085,0.10899925231933594,-0.9310798104114468,1.1490783150501187,-0.41104027904605545,0.6290387836847273,1.1285251663207987,47.59824090886375,-3.8552830506215656,0.5200395313653899,10,0.06500053405761719,-0.9149990081787109,-2.2574996948242188,-2.249998092651367,1.0100021362304688,2,0.03465709910583681,-2.203708740264557,41.54999923706055,1.0680261163819054,40.52999877929688,-6.142693659574034,41.93000030517578,0.03465709910583681
11246,2024-10-24,41.650001525878906,42.0,41.34000015258789,41.790000915527344,16562800.0,0.0024067939989071974,1.3571525885558584,-6.99980926950468,53.99307659652539,54.71358791576846,0.08858150669085774,-0.20721344425430743,-1.384853261505775,-2.3186074279001474,11.257681571661424,0.6599998474121094,0.4258449599629017,0.17750148773193075,-0.8469343924288069,1.2019373678926684,-0.33471645234843805,0.6897194278122996,0.9841523711242672,62.30379772116734,9.720500340065776,0.5122179400803696,10,-0.03500175476074219,-0.2950019836425781,-2.357501983642578,-2.3500003814697266,0.9099998474121094,3,0.044417728843817894,-1.18750558797411,41.54999923706055,-2.203708740264557,41.54999923706055,1.0680261163819054,40.52999877929688,0.044417728843817894
11247,2024-10-25,41.65999984741211,42.599998474121094,41.61999893188477,42.060001373291016,19363200.0,0.00024005573029795002,-3.083302868950262,2.85716621253406,60.70035964976083,55.32068217645058,0.15789470674342,-0.2272898221985642,-1.354621269580477,-2.3187152269633486,10.915252651341916,0.979999542236321,0.3902497151051847,0.18649978637695597,-0.8386633369170227,1.2116629096709346,-0.32608177527003335,0.6990813480239453,-1.2000007629394531,56.074817999672014,-2.694840309773646,0.5125815616469904,10,-0.04500007629394531,-0.30500030517578125,-2.0550003051757812,-2.3599987030029297,0.9000015258789062,4,0.04344698463563379,1.3571525885558584,41.650001525878906,-1.18750558797411,41.54999923706055,-2.203708740264557,41.54999923706055,0.04344698463563379
11248,2024-10-28,41.84000015258789,41.959999084472656,41.61999893188477,41.61999893188477,19062500.0,0.004320698651825827,-2.0908933277848485,-0.5500009536706607,59.0263484507557,54.73031766828606,-0.04747839014432742,-0.42348956967970963,-1.4946939230300913,-2.4809716720016155,10.554318446668974,0.3400001525878835,0.3925323090312247,0.3630001068115263,-0.6668922864896416,1.3928925001126942,-0.15194608983905766,0.8779463034621102,-1.3372010803222665,62.56163652490267,1.178912933882188,0.5149461966505828,10,-0.2350006103515625,-0.3950004577636719,-2.2350006103515625,-2.539999008178711,0.720001220703125,0,0.032504794583932295,-3.083302868950262,41.65999984741211,1.3571525885558584,41.650001525878906,-1.18750558797411,41.54999923706055,0.032504794583932295
11249,2024-10-29,42.06999969482422,42.4900016784668,41.7400016784668,41.77000045776367,21091500.0,0.005497120970304303,-3.1667037543313095,1.3636253294493434,57.112496962825,54.15665637017126,-0.3170946641349843,-0.6580890268599262,-1.7019022269070092,-2.6905920832722217,10.543950557521137,0.75,0.42182048377230075,0.5744997024536147,-0.48512251690860353,1.634121921815833,0.04468859277250914,1.1043108121347203,-1.525256634521483,61.59421491715437,4.42821061426514,0.5298111096811076,10,-0.4650001525878906,-0.4949989318847656,-2.4650001525878906,-2.769998550415039,0.4900016784667969,1,0.013548840003779317,-2.0908933277848485,41.84000015258789,-3.083302868950262,41.65999984741211,1.3571525885558584,41.650001525878906,0.013548840003779317
11250,2024-10-30,42.2400016784668,42.47000122070313,41.810001373291016,41.81999969482422,27530400.0,0.00404093142086448,-2.0000086697936044,1.4000101725519118,62.44543448765268,54.79622193934337,-0.5460914039482816,-0.7948078071440534,-1.839252921228912,-2.83726309363999,10.533022374760694,0.6599998474121165,0.3986557787535787,0.6975015640258775,-0.40800412285229726,1.8030072509040522,0.14474872058679011,1.2502544074649649,-1.654153509887692,71.42878768153896,12.302511939340732,0.5527528434390878,10,-0.7100028991699219,-0.6650009155273438,-2.3400020599365234,-2.940000534057617,0.31999969482421875,2,0.00757575004991895,-3.1667037543313095,42.06999969482422,-2.0908933277848485,41.84000015258789,-3.083302868950262,41.65999984741211,0.00757575004991895
11251,2024-10-31,43.66999816894531,45.31000137329102,42.84000015258789,45.209999084472656,35198400.0,0.03385408223616393,1.8390728999499995,-3.666651529050599,70.59828123502248,56.890839411951845,-1.9560417106200134,-2.107612950149928,-3.2164068215574986,-4.232662004317916,12.210835410509691,3.069999694824226,0.3433693856749116,1.9844982147216825,0.5788035637996387,3.3901928656437263,1.2816508892606606,2.6873455401827044,-3.0438669942553673,55.55549812263242,-3.796230219870978,0.7028473254610227,10,-0.7849979400634766,-0.8249969482421875,-3.769998550415039,-4.369997024536133,-1.1099967956542969,3,,-2.0000086697936044,42.2400016784668,-3.1667037543313095,42.06999969482422,-2.0908933277848485,41.84000015258789,
11252,2024-11-01,43.560001373291016,44.68000030517578,43.4900016784668,44.349998474121094,25078500.0,-0.002518818416908375,-1.5591464890296276,0.5129848254405477,65.14286959902051,59.673213166844306,-1.7774295636292408,-1.9088241167025615,-3.036670049561984,-4.080851434009595,13.698896499985091,1.1899986267089844,0.2926333976939901,1.7560012817382784,0.14203061424095154,3.3699719492356053,0.949015947989615,2.562986615486942,-2.7465153906570308,52.574557123244425,-2.148790593923941,0.8069853337486648,11,-0.6200008392333984,-0.7150001525878906,-3.660001754760742,-4.260000228881836,-1.0,4,,1.8390728999499995,43.66999816894531,-2.0000086697936044,42.2400016784668,-3.1667037543313095,42.06999969482422,
11253,2024-11-04,42.52999877929688,43.77000045776367,42.4900016784668,43.68999862670898,21752800.0,-0.02364560517726899,-1.0645240680865202,1.4683596258685532,53.420180868856484,59.84053967249194,-0.4848827334209176,-0.762774862484747,-1.9606758548542373,-3.0067761097344814,15.003291384560614,1.279998779296875,0.25665960658267295,0.6274988174438576,-0.9052165606324181,2.1602141955201333,-0.13885887159428023,1.3938565064819954,-1.5366521810366152,22.128772223017847,-29.73944770848398,0.7663576890381384,11,0.7350025177001953,0.3150024414062429,-2.329998016357429,-3.004997253417976,0.03000259399413352,0,,-1.5591464890296276,43.560001373291016,1.8390728999499995,43.66999816894531,-2.0000086697936044,42.2400016784668,
11254,2024-11-05,42.560001373291016,43.060001373291016,42.31999969482422,42.7400016784668,16783200.0,0.0007054454468673477,-1.242416886299533,0.15517269728729138,52.57049121006828,59.44550434005415,-0.39845131274693557,-0.7019659896854478,-1.9572522841055928,-2.988092287584138,16.489976666366356,0.7400016784667969,0.27022250878368936,0.5770013809204073,-0.9136167407610998,2.0676195026019144,-0.16830767992034623,1.3223104417611609,-1.3939885840295219,21.428571428571384,-27.0116163774598,0.7453090608407541,11,0.7649993896484375,0.2849998474121094,-2.3600006103515625,-3.0349998474121094,0.0,1,,-1.0645240680865202,42.52999877929688,-1.5591464890296276,43.560001373291016,1.8390728999499995,43.66999816894531,
11255,2024-11-06,45.13999938964844,45.22000122070313,43.43000030517578,43.83000183105469,31072500.0,0.06062025218769196,1.435373372916177,-7.277751875556309,66.93829916018936,60.88386240268348,-2.6995397158629046,-3.148849624239112,-4.472832833150335,-5.501671599096966,17.98688443081872,2.6599998474121165,0.5485442558567755,2.9699995040893583,0.9448104884176871,4.9951885197610295,1.9574049962535227,3.982594011925194,-3.8082270570257606,94.31431812005678,46.356826765656734,1.0125945078358352,11,-1.6749992370605398,-2.2949981689453125,-4.579998970031738,-5.614997863769531,-2.579998016357422,2,,-1.242416886299533,42.560001373291016,-1.0645240680865202,42.52999877929688,-1.5591464890296276,43.560001373291016,
11256,2024-11-07,44.18999862670898,45.0,44.150001525878906,44.97000122070313,17151600.0,-0.0210456529859262,1.0238055231356806,-0.5954229371476603,62.22942592532194,61.0537586555236,-1.5101595791052844,-2.0611611289815173,-3.4581317463212002,-4.488026358115896,18.98741055118111,0.9899978637695312,0.6614058553084448,1.8654987335205035,-0.28365982668541534,4.014657293726422,0.7909194534175441,2.940078013623463,-2.6990971324595634,64.48268786058695,15.224053282360558,1.0745792801029608,11,-0.7249984741210795,-1.3449974060058523,-3.629998207092278,-4.664997100830071,-1.6299972534179616,3,,1.435373372916177,45.13999938964844,-1.242416886299533,42.560001373291016,-1.0645240680865202,42.52999877929688,
11257,2024-11-08,43.90999984741211,44.38999938964844,43.65999984741211,44.15999984741211,23019700.0,-0.006336247748322643,1.0563393902923888,0.32051175460818204,70.81281719658239,62.363366293948786,-0.9805493490616044,-1.6574287902225961,-3.1002004106236285,-4.138818620168472,19.846505799407975,0.7299995422363281,0.7512434610211329,1.4529998779296847,-0.7460053067047951,3.6520050625641645,0.3534972856124412,2.552502470246928,-2.266334358001032,54.82756262019565,-0.26713627805715134,1.0995025923172403,11,-0.3849983215332031,-1.0649986267089844,-3.304999351501465,-4.384998321533203,-1.3499984741210938,4,,1.0238055231356806,44.18999862670898,1.435373372916177,45.13999938964844,-1.242416886299533,42.560001373291016,
11258,2024-11-11,44.20000076293945,44.63000106811523,43.90999984741211,43.959999084472656,11088600.0,0.00660443900102714,-3.2352993975024544,-0.9600067138671875,67.92964644618854,63.56527179210029,-1.0064142755321939,-1.8675478911289929,-3.3108383242820594,-4.37239035540987,20.19311664300251,0.7200012207031179,0.8726931910087004,1.6315008163452163,-0.6864589102244594,3.949460542914892,0.4725209530603749,2.7904806796300576,-2.409681838173178,64.82758892843879,8.4217541558519,1.1589798632848394,11,-0.6399993896484375,-1.3549995422363281,-3.4925003051757812,-4.469999313354492,-1.6399993896484375,0,,1.0563393902923888,43.90999984741211,1.0238055231356806,44.18999862670898,1.435373372916177,45.13999938964844,
11259,2024-11-12,44.040000915527344,44.20000076293945,43.849998474121094,43.900001525878906,13411900.0,-0.0036199059875642314,-1.916618984042215,0.5833267106413415,66.49007900718834,64.01467673871537,-0.6007586093530577,-1.6396071524156284,-3.0694417493914727,-4.166378159585527,19.87083460556685,0.3500022888183594,0.9655763068544871,1.3750009536743164,-1.0219401034071183,3.771942010755751,0.17653042513359907,2.5734714822150337,-2.10889469282008,34.078228958438864,-22.47335445937103,1.198470528540716,11,-0.22500038146972656,-1.1949996948242188,-3.3350000381469727,-3.9300003051757812,-1.4799995422363281,1,,-3.2352993975024544,44.20000076293945,1.0563393902923888,43.90999984741211,1.0238055231356806,44.18999862670898,
11260,2024-11-13,43.90999984741211,44.18999862670898,43.5099983215332,43.65999984741211,11593000.0,-0.002951886135619919,-1.472714662227745,1.7857220708446866,64.90764454460407,63.38238377311332,-0.23351258324289148,-1.4533822423241531,-2.831118819832426,-3.9906535664783505,19.38963349928256,0.6800003051757741,1.0701498585165368,1.1619998931884794,-1.288792473625783,3.612792260002742,-0.06339629021865534,2.387396076595614,-1.8437378186814968,26.84570975050884,-27.781195328817454,1.2253961834071316,11,-0.1399993896484375,-1.0249996185302734,-3.2399988174438477,-3.799999237060547,-1.3499984741210938,2,,-1.916618984042215,44.040000915527344,-3.2352993975024544,44.20000076293945,1.0563393902923888,43.90999984741211,
11261,2024-11-14,43.47999954223633,44.060001373291016,43.18999862670898,43.90999984741211,20178800.0,-0.009792764897973982,1.3835582078321318,-1.720001220703125,61.37499809265138,62.96373138351675,0.1862928066456675,-0.9749180614014819,-2.331988817474908,-3.515688632626933,19.609106871328493,0.8700027465820384,1.175205644821638,0.6694995880126982,-1.7894130638422467,3.128412239867643,-0.5599567379147743,1.8989559139401706,-1.2839879397232963,20.138918323231962,-32.887738140740865,1.2294563259274713,11,0.29000091552734375,-0.5949993133544922,-2.8099985122680664,-3.3699989318847656,-0.9199981689453125,3,,-1.472714662227745,43.90999984741211,-1.916618984042215,44.040000915527344,-3.2352993975024544,44.20000076293945,
11262,2024-11-15,42.88000106811523,43.81999969482422,42.58000183105469,43.47999954223633,18270700.0,-0.01379941307355037,-1.0666683620919852,1.3953442983623592,56.17577875113485,63.26990892599213,0.7595658527813853,-0.3163164267835654,-1.6622822155236463,-2.8708839102528643,19.60442801341789,1.2399978637695312,1.235842921362675,0.02200107574461896,-2.401746348575962,2.4457485000652,-1.1898726364156715,1.2338747879049095,-0.5594298747710766,14.634114571218268,-35.65029793387371,1.211873712160291,11,0.8899993896484446,0.004999160766608668,-2.237500190734856,-2.7700004577636648,-0.31999969482421164,4,,1.3835582078321318,43.47999954223633,-1.472714662227745,43.90999984741211,-1.916618984042215,44.040000915527344,
11263,2024-11-18,43.0,43.22000122070313,42.75,42.849998474121094,19100900.0,0.002798482483574505,-1.6857329700272885,-0.2500031789224695,55.59567135019206,63.60604005267255,0.7970680157391641,-0.25484731589786236,-1.71328758191369,-2.945881914009057,20.89088703293959,0.4700012207031321,1.115379515207529,0.018499946594239702,-2.143353500060357,2.1803533932488364,-1.0624267767330622,1.0994266699215416,-0.5598515994579714,25.92582999154644,-21.98083784037274,1.0809267233272988,11,0.9000015258789062,-0.11499977111816406,-2.357499122619629,-2.8899993896484375,-0.4399986267089844,0,,-1.0666683620919852,42.88000106811523,1.3835582078321318,43.47999954223633,-1.472714662227745,43.90999984741211,
11264,2024-11-19,42.31999969482422,42.77000045776367,42.310001373291016,42.599998474121094,29279300.0,-0.015813960585483233,-2.0667073573917247,-1.8666395402065001,50.45350370592389,61.77439611330973,1.6086059814888287,0.5120503467936146,-0.9520748230717118,-2.23842909892619,22.22828478290152,0.6899986267089844,1.0311230930652755,-0.700000381469728,-2.7804048029233286,1.3804040399838726,-1.7402025921965247,0.34020182925706877,2.990001678466804,0.5318263904388957,-42.56535593467365,1.0402022107268,11,1.335000991821289,0.5650005340576172,-1.6574993133544922,-2.2099990844726562,0.24000167846679688,1,,-1.6857329700272885,43.0,-1.0666683620919852,42.88000106811523,1.3835582078321318,43.47999954223633,
11265,2024-11-20,42.9900016784668,43.02000045776367,41.9900016784668,42.75,21068600.0,0.015831805020653622,5.866675991505919,-0.8571525885558583,45.781660207082176,59.94686658906086,0.6722485221088164,-0.04694578611803024,-1.516575032403324,-2.8609963364741446,23.520502623825255,1.029998779296875,1.1141819241244306,-0.10199851989746378,-2.0645269228983736,1.860529883103446,-1.0832627213979222,0.8792656816029947,2.2599996948242236,48.30918586608384,6.507495691293073,0.9812642015004559,11,0.31999969482421875,-0.10500144958496094,-1.975001335144043,-2.535001754760742,-0.43000030517578125,2,,-2.0667073573917247,42.31999969482422,-1.6857329700272885,43.0,-1.0666683620919852,42.88000106811523,
11266,2024-11-21,43.5,43.72999954223633,42.5099983215332,43.099998474121094,15647200.0,0.011863184499214752,1.837210127570483,1.6666613685130731,49.64538207606937,57.59492935344829,0.06043643425288536,-0.43346449918460905,-1.9332800612564967,-3.3199530849549106,25.001450666485432,1.220001220703125,1.2248360287843454,0.3154998779296889,-1.5318702687071166,2.1628700245664945,-0.6081851953887139,1.2391849512480917,1.6196013854980507,82.51365892400406,40.336602998820055,0.923685073318403,11,-0.18999862670898438,-0.6149997711181641,-2.484999656677246,-3.0450000762939453,-0.9399986267089844,3,,5.866675991505919,42.9900016784668,-2.0667073573917247,42.31999969482422,-1.6857329700272885,43.0,
11267,2024-11-22,43.47000122070313,43.72000122070313,43.15999984741211,43.2599983215332,10637300.0,-0.0006896271102728724,-1.7317150327040978,0.5250052451887491,56.30028523302894,56.30277810754167,0.023979461534828772,-0.2750123065937302,-1.8161501043155397,-3.2368125938080468,25.890849435099227,0.5600013732910227,0.9764486173565885,0.1950010299682674,-1.5097473058387862,1.899749365775321,-0.6573731379352594,1.0473751978717942,1.5244161765136681,85.05754938285179,38.67792988049899,0.8523741679035255,11,-0.3750000000000071,-0.5850009918212962,-2.3650007247924876,-3.0150012969970774,-0.9099998474121165,4,,1.837210127570483,43.5,5.866675991505919,42.9900016784668,-2.0667073573917247,42.31999969482422,
11268,2024-11-25,43.20000076293945,44.02999877929688,43.13000106811523,43.91999816894531,23526000.0,-0.006211190480369444,-1.0930257315596388,-3.4285117436557666,54.15584183961618,54.93230731114477,0.15333758682414356,0.10761770881652666,-1.4542342809465651,-2.911667222200279,26.919646311195187,0.8999977111816548,0.8169771856465999,-0.14299945831298544,-1.7096393384557658,1.4236404218297949,-0.9263193983843792,0.6403204817584083,1.674240005527345,59.31376490585705,9.37408630168202,0.7833199400713903,11,-0.1100006103515625,-0.3150005340576172,-2.0950002670288086,-2.7450008392333984,-0.6399993896484375,0,,-1.7317150327040978,43.47000122070313,1.837210127570483,43.5,5.866675991505919,42.9900016784668,
11269,2024-11-26,42.63999938964844,43.2599983215332,42.43999862670898,43.0,18392600.0,-0.012962994523172067,-1.1578878682929061,0.5000026491048675,27.992958928876092,50.83067557606388,0.5519028127387955,0.7510165520665169,-0.804350618492137,-2.2907549043431175,27.177547873589052,0.8199996948242259,0.5827398715281831,-0.7315008163452177,-2.21939210326952,0.7563904705790847,-1.4754464598073653,0.012444827116929957,2.1188718152183625,31.86267818307944,-11.949035819826989,0.7439456434621506,11,0.38500213623046875,0.3000011444091797,-1.5149993896484375,-2.184999465942383,-0.07999801635742188,1,,-1.0930257315596388,43.20000076293945,-1.7317150327040978,43.47000122070313,1.837210127570483,43.5,
11270,2024-11-27,42.560001373291016,43.040000915527344,42.52999877929688,42.61000061035156,16235800.0,-0.001876126114036536,-8.272393106080065,0.13888653414148264,33.056153006712705,47.6841372331818,0.4696542119826006,0.9024883920420521,-0.6509552257256885,-2.15256677877548,27.44938675688104,0.5100021362304616,0.3543386910111792,-0.8274988174438462,-2.270359188231346,0.6153615533436536,-1.5489290028375962,-0.10606863205009631,2.0881150505197823,7.547341828031924,-32.25960137343231,0.7214301853937487,11,0.4499988555908203,0.7049999237060618,-1.4350013732910156,-2.105001449584961,0.0,2,,-1.1578878682929061,42.63999938964844,-1.0930257315596388,43.20000076293945,-1.7317150327040978,43.47000122070313,